667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200400,92039900,26600,26600,26600,26600,130
|
|
20240822,200300,92039900,26600,26600,26600,26600,0
|
|
20240822,200200,92039900,26600,26600,26600,26600,0
|
|
20240822,200100,92039900,26600,26600,26600,26600,0
|
|
20240822,200000,92039900,26600,26600,26600,26600,0
|
|
20240822,195900,92039900,26600,26600,26600,26600,0
|
|
20240822,195800,92039900,26600,26600,26600,26600,0
|
|
20240822,195700,92039900,26600,26600,26600,26600,0
|
|
20240822,195600,92039900,26600,26600,26600,26600,0
|
|
20240822,195500,92039900,26600,26600,26600,26600,0
|
|
20240822,195400,92039900,26600,26600,26600,26600,0
|
|
20240822,195300,92039900,26600,26600,26600,26600,0
|
|
20240822,195200,92039900,26600,26600,26600,26600,0
|
|
20240822,195100,92039900,26600,26600,26600,26600,0
|
|
20240822,195000,92039900,26600,26600,26600,26600,0
|
|
20240822,194900,92039900,26600,26600,26600,26600,0
|
|
20240822,194800,92039900,26600,26600,26600,26600,0
|
|
20240822,194700,92039900,26600,26600,26600,26600,0
|
|
20240822,194600,92039900,26600,26600,26600,26600,0
|
|
20240822,194500,92039900,26600,26600,26600,26600,0
|
|
20240822,194400,92039900,26600,26600,26600,26600,0
|
|
20240822,194300,92039900,26600,26600,26600,26600,0
|
|
20240822,194200,92039900,26600,26600,26600,26600,0
|
|
20240822,194100,92039900,26600,26600,26600,26600,0
|
|
20240822,194000,92039900,26600,26600,26600,26600,0
|
|
20240822,193900,92039900,26600,26600,26600,26600,0
|
|
20240822,193800,92039900,26600,26600,26600,26600,0
|
|
20240822,193700,92039900,26600,26600,26600,26600,0
|
|
20240822,193600,92039900,26600,26600,26600,26600,0
|
|
20240822,193500,92039900,26600,26600,26600,26600,0
|
|
20240822,193400,92039900,26600,26600,26600,26600,130
|
|
20240822,193300,92039900,26600,26600,26600,26600,0
|
|
20240822,193200,92039900,26600,26600,26600,26600,0
|
|
20240822,193100,92039900,26600,26600,26600,26600,0
|
|
20240822,193000,92039900,26600,26600,26600,26600,0
|
|
20240822,192900,92039900,26600,26600,26600,26600,0
|
|
20240822,192800,92039900,26600,26600,26600,26600,0
|
|
20240822,192700,92039900,26600,26600,26600,26600,0
|
|
20240822,192600,92039900,26600,26600,26600,26600,0
|
|
20240822,192500,92039900,26600,26600,26600,26600,0
|
|
20240822,192400,92039900,26600,26600,26600,26600,0
|
|
20240822,192300,92039900,26600,26600,26600,26600,0
|
|
20240822,192200,92039900,26600,26600,26600,26600,0
|
|
20240822,192100,92039900,26600,26600,26600,26600,0
|
|
20240822,192000,92039900,26600,26600,26600,26600,0
|
|
20240822,191900,92039900,26600,26600,26600,26600,0
|
|
20240822,191800,92039900,26600,26600,26600,26600,0
|
|
20240822,191700,92039900,26600,26600,26600,26600,0
|
|
20240822,191600,92039900,26600,26600,26600,26600,0
|
|
20240822,191500,92039900,26600,26600,26600,26600,0
|
|
20240822,191400,92039900,26600,26600,26600,26600,0
|
|
20240822,191300,92039900,26600,26600,26600,26600,0
|
|
20240822,191200,92039900,26600,26600,26600,26600,0
|
|
20240822,191100,92039900,26600,26600,26600,26600,0
|
|
20240822,191000,92039900,26600,26600,26600,26600,0
|
|
20240822,190900,92039900,26600,26600,26600,26600,0
|
|
20240822,190800,92039900,26600,26600,26600,26600,0
|
|
20240822,190700,92039900,26600,26600,26600,26600,0
|
|
20240822,190600,92039900,26600,26600,26600,26600,0
|
|
20240822,190500,92039900,26600,26600,26600,26600,0
|
|
20240822,190400,92039900,26600,26600,26600,26600,130
|
|
20240822,190300,92039900,26600,26600,26600,26600,0
|
|
20240822,190200,92039900,26600,26600,26600,26600,0
|
|
20240822,190100,92039900,26600,26600,26600,26600,0
|
|
20240822,190000,92039900,26600,26600,26600,26600,0
|
|
20240822,185900,92039900,26600,26600,26600,26600,0
|
|
20240822,185800,92039900,26600,26600,26600,26600,0
|
|
20240822,185700,92039900,26600,26600,26600,26600,0
|
|
20240822,185600,92039900,26600,26600,26600,26600,0
|
|
20240822,185500,92039900,26600,26600,26600,26600,0
|
|
20240822,185400,92039900,26600,26600,26600,26600,0
|
|
20240822,185300,92039900,26600,26600,26600,26600,0
|
|
20240822,185200,92039900,26600,26600,26600,26600,0
|
|
20240822,185100,92039900,26600,26600,26600,26600,0
|
|
20240822,185000,92039900,26600,26600,26600,26600,0
|
|
20240822,184900,92039900,26600,26600,26600,26600,0
|
|
20240822,184800,92039900,26600,26600,26600,26600,0
|
|
20240822,184700,92039900,26600,26600,26600,26600,0
|
|
20240822,184600,92039900,26600,26600,26600,26600,0
|
|
20240822,184500,92039900,26600,26600,26600,26600,0
|
|
20240822,184400,92039900,26600,26600,26600,26600,0
|
|
20240822,184300,92039900,26600,26600,26600,26600,0
|
|
20240822,184200,92039900,26600,26600,26600,26600,0
|
|
20240822,184100,92039900,26600,26600,26600,26600,0
|
|
20240822,184000,92039900,26600,26600,26600,26600,0
|
|
20240822,183900,92039900,26600,26600,26600,26600,0
|
|
20240822,183800,92039900,26600,26600,26600,26600,0
|
|
20240822,183700,92039900,26600,26600,26600,26600,0
|
|
20240822,183600,92039900,26600,26600,26600,26600,0
|
|
20240822,183500,92039900,26600,26600,26600,26600,0
|
|
20240822,183400,92039900,26600,26600,26600,26600,130
|
|
20240822,183300,92039900,26600,26600,26600,26600,0
|
|
20240822,183200,92039900,26600,26600,26600,26600,0
|
|
20240822,183100,92039900,26600,26600,26600,26600,0
|
|
20240822,183000,92039900,26600,26600,26600,26600,0
|
|
20240822,182900,92039900,26600,26600,26600,26600,0
|
|
20240822,182800,92039900,26600,26600,26600,26600,0
|
|
20240822,182700,92039900,26600,26600,26600,26600,0
|
|
20240822,182600,92039900,26600,26600,26600,26600,0
|
|
20240822,182500,92039900,26600,26600,26600,26600,0
|
|
20240822,182400,92039900,26600,26600,26600,26600,0
|
|
20240822,182300,92039900,26600,26600,26600,26600,0
|
|
20240822,182200,92039900,26600,26600,26600,26600,0
|
|
20240822,182100,92039900,26600,26600,26600,26600,0
|
|
20240822,182000,92039900,26600,26600,26600,26600,0
|
|
20240822,181900,92039900,26600,26600,26600,26600,0
|
|
20240822,181800,92039900,26600,26600,26600,26600,0
|
|
20240822,181700,92039900,26600,26600,26600,26600,0
|
|
20240822,181600,92039900,26600,26600,26600,26600,0
|
|
20240822,181500,92039900,26600,26600,26600,26600,0
|
|
20240822,181400,92039900,26600,26600,26600,26600,0
|
|
20240822,181300,92039900,26600,26600,26600,26600,0
|
|
20240822,181200,92039900,26600,26600,26600,26600,0
|
|
20240822,181100,92039900,26600,26600,26600,26600,0
|
|
20240822,181000,92039900,26600,26600,26600,26600,0
|
|
20240822,180900,92039900,26600,26600,26600,26600,0
|
|
20240822,180800,92039900,26600,26600,26600,26600,0
|
|
20240822,180700,92039900,26600,26600,26600,26600,0
|
|
20240822,180600,92039900,26600,26600,26600,26600,0
|
|
20240822,180500,92039900,26600,26600,26600,26600,0
|
|
20240822,180400,92039900,26600,26600,26600,26600,130
|
|
20240822,180300,92039900,26600,26600,26600,26600,0
|
|
20240822,180200,92039900,26600,26600,26600,26600,0
|
|
20240822,180100,92039900,26600,26600,26600,26600,0
|
|
20240822,180000,92039900,26600,26600,26600,26600,0
|
|
20240822,175900,92039900,26600,26600,26600,26600,0
|
|
20240822,175800,92039900,26600,26600,26600,26600,0
|
|
20240822,175700,92039900,26600,26600,26600,26600,0
|
|
20240822,175600,92039900,26600,26600,26600,26600,0
|
|
20240822,175500,92039900,26600,26600,26600,26600,0
|
|
20240822,175400,92039900,26600,26600,26600,26600,0
|
|
20240822,175300,92039900,26600,26600,26600,26600,0
|
|
20240822,175200,92039900,26600,26600,26600,26600,0
|
|
20240822,175100,92039900,26600,26600,26600,26600,0
|
|
20240822,175000,92039900,26600,26600,26600,26600,0
|
|
20240822,174900,92039900,26600,26600,26600,26600,0
|
|
20240822,174800,92039900,26600,26600,26600,26600,0
|
|
20240822,174700,92039900,26600,26600,26600,26600,0
|
|
20240822,174600,92039900,26600,26600,26600,26600,0
|
|
20240822,174500,92039900,26600,26600,26600,26600,0
|
|
20240822,174400,92039900,26600,26600,26600,26600,0
|
|
20240822,174300,92039900,26600,26600,26600,26600,0
|
|
20240822,174200,92039900,26600,26600,26600,26600,0
|
|
20240822,174100,92039900,26600,26600,26600,26600,0
|
|
20240822,174000,92039900,26600,26600,26600,26600,0
|
|
20240822,173900,92039900,26600,26600,26600,26600,0
|
|
20240822,173800,92039900,26600,26600,26600,26600,0
|
|
20240822,173700,92039900,26600,26600,26600,26600,0
|
|
20240822,173600,92039900,26600,26600,26600,26600,0
|
|
20240822,173500,92039900,26600,26600,26600,26600,0
|
|
20240822,173400,92039900,26600,26600,26600,26600,130
|
|
20240822,173300,92039900,26600,26600,26600,26600,0
|
|
20240822,173200,92039900,26600,26600,26600,26600,0
|
|
20240822,173100,92039900,26600,26600,26600,26600,0
|
|
20240822,173000,92039900,26600,26600,26600,26600,0
|
|
20240822,172900,92039900,26600,26600,26600,26600,0
|
|
20240822,172800,92039900,26600,26600,26600,26600,0
|
|
20240822,172700,92039900,26600,26600,26600,26600,0
|
|
20240822,172600,92039900,26600,26600,26600,26600,0
|
|
20240822,172500,92039900,26600,26600,26600,26600,0
|
|
20240822,172400,92039900,26600,26600,26600,26600,0
|
|
20240822,172300,92039900,26600,26600,26600,26600,0
|
|
20240822,172200,92039900,26600,26600,26600,26600,0
|
|
20240822,172100,92039900,26600,26600,26600,26600,0
|
|
20240822,172000,92039900,26600,26600,26600,26600,0
|
|
20240822,171900,92039900,26600,26600,26600,26600,0
|
|
20240822,171800,92039900,26600,26600,26600,26600,0
|
|
20240822,171700,92039900,26600,26600,26600,26600,0
|
|
20240822,171600,92039900,26600,26600,26600,26600,0
|
|
20240822,171500,92039900,26600,26600,26600,26600,0
|
|
20240822,171400,92039900,26600,26600,26600,26600,0
|
|
20240822,171300,92039900,26600,26600,26600,26600,0
|
|
20240822,171200,92039900,26600,26600,26600,26600,0
|
|
20240822,171100,92039900,26600,26600,26600,26600,0
|
|
20240822,171000,92039900,26600,26600,26600,26600,0
|
|
20240822,170900,92039900,26600,26600,26600,26600,0
|
|
20240822,170800,92039900,26600,26600,26600,26600,0
|
|
20240822,170700,92039900,26600,26600,26600,26600,0
|
|
20240822,170600,92039900,26600,26600,26600,26600,0
|
|
20240822,170500,92039900,26600,26600,26600,26600,0
|
|
20240822,170400,92039900,26600,26600,26600,26600,130
|
|
20240822,170300,92039900,26600,26600,26600,26600,0
|
|
20240822,170200,92039900,26600,26600,26600,26600,0
|
|
20240822,170100,92039900,26600,26600,26600,26600,0
|
|
20240822,170000,92039900,26600,26600,26600,26600,0
|
|
20240822,165900,92039900,26600,26600,26600,26600,0
|
|
20240822,165800,92039900,26600,26600,26600,26600,0
|
|
20240822,165700,92039900,26600,26600,26600,26600,0
|
|
20240822,165600,92039900,26600,26600,26600,26600,0
|
|
20240822,165500,92039900,26600,26600,26600,26600,0
|
|
20240822,165400,92039900,26600,26600,26600,26600,0
|
|
20240822,165300,92039900,26600,26600,26600,26600,0
|
|
20240822,165200,92039900,26600,26600,26600,26600,0
|
|
20240822,165100,92039900,26600,26600,26600,26600,0
|
|
20240822,165000,92039900,26600,26600,26600,26600,0
|
|
20240822,164900,92039900,26600,26600,26600,26600,0
|
|
20240822,164800,92039900,26600,26600,26600,26600,0
|
|
20240822,164700,92039900,26600,26600,26600,26600,0
|
|
20240822,164600,92039900,26600,26600,26600,26600,0
|
|
20240822,164500,92039900,26600,26600,26600,26600,0
|
|
20240822,164400,92039900,26600,26600,26600,26600,0
|
|
20240822,164300,92039900,26600,26600,26600,26600,0
|
|
20240822,164200,92039900,26600,26600,26600,26600,0
|
|
20240822,164100,92039900,26600,26600,26600,26600,0
|
|
20240822,164000,92039900,26600,26600,26600,26600,0
|
|
20240822,163900,92039900,26600,26600,26600,26600,0
|
|
20240822,163800,92039900,26600,26600,26600,26600,0
|
|
20240822,163700,92039900,26600,26600,26600,26600,0
|
|
20240822,163600,92039900,26600,26600,26600,26600,0
|
|
20240822,163500,92039900,26600,26600,26600,26600,0
|
|
20240822,163400,92039900,26600,26600,26600,26600,130
|
|
20240822,163300,92039900,26600,26600,26600,26600,0
|
|
20240822,163200,92039900,26600,26600,26600,26600,0
|
|
20240822,163100,92039900,26600,26600,26600,26600,0
|
|
20240822,163000,92039900,26600,26600,26600,26600,0
|
|
20240822,162900,92039900,26600,26600,26600,26600,0
|
|
20240822,162800,92039900,26600,26600,26600,26600,0
|
|
20240822,162700,92039900,26600,26600,26600,26600,0
|
|
20240822,162600,92039900,26600,26600,26600,26600,0
|
|
20240822,162500,92039900,26600,26600,26600,26600,0
|
|
20240822,162400,92039900,26600,26600,26600,26600,0
|
|
20240822,162300,92039900,26600,26600,26600,26600,0
|
|
20240822,162200,92039900,26600,26600,26600,26600,0
|
|
20240822,162100,92039900,26600,26600,26600,26600,0
|
|
20240822,162000,92039900,26600,26600,26600,26600,0
|
|
20240822,161900,92039900,26600,26600,26600,26600,0
|
|
20240822,161800,92039900,26600,26600,26600,26600,0
|
|
20240822,161700,92039900,26600,26600,26600,26600,0
|
|
20240822,161600,92039900,26600,26600,26600,26600,0
|
|
20240822,161500,92039900,26600,26600,26600,26600,0
|
|
20240822,161400,92039900,26600,26600,26600,26600,0
|
|
20240822,161300,92039900,26600,26600,26600,26600,0
|
|
20240822,161200,92039900,26600,26600,26600,26600,0
|
|
20240822,161100,92039900,26600,26600,26600,26600,0
|
|
20240822,161000,92039900,26600,26600,26600,26600,0
|
|
20240822,160900,92039900,26600,26600,26600,26600,0
|
|
20240822,160800,92039900,26600,26600,26600,26600,0
|
|
20240822,160700,92039900,26600,26600,26600,26600,0
|
|
20240822,160600,92039900,26600,26600,26600,26600,0
|
|
20240822,160500,92039900,26600,26600,26600,26600,0
|
|
20240822,160400,92039900,26600,26600,26600,26600,130
|
|
20240822,160300,92039900,26600,26600,26600,26600,0
|
|
20240822,160200,92039900,26600,26600,26600,26600,0
|
|
20240822,160100,92039900,26600,26600,26600,26600,0
|
|
20240822,160000,92039900,26600,26600,26600,26600,0
|
|
20240822,155900,92039900,26600,26600,26600,26600,0
|
|
20240822,155800,92039900,26600,26600,26600,26600,0
|
|
20240822,155700,92039900,26600,26600,26600,26600,0
|
|
20240822,155600,92039900,26600,26600,26600,26600,0
|
|
20240822,155500,92039900,26600,26600,26600,26600,0
|
|
20240822,155400,92039900,26600,26600,26600,26600,0
|
|
20240822,155300,92039900,26600,26600,26600,26600,0
|
|
20240822,155200,92039900,26600,26600,26600,26600,0
|
|
20240822,155100,92039900,26600,26600,26600,26600,0
|
|
20240822,155000,92039900,26600,26600,26600,26600,0
|
|
20240822,154900,92039900,26600,26600,26600,26600,0
|
|
20240822,154800,92039900,26600,26600,26600,26600,0
|
|
20240822,154700,92039900,26600,26600,26600,26600,0
|
|
20240822,154600,92039900,26600,26600,26600,26600,0
|
|
20240822,154500,92039900,26600,26600,26600,26600,0
|
|
20240822,154400,92039900,26600,26600,26600,26600,0
|
|
20240822,154300,92039900,26600,26600,26600,26600,0
|
|
20240822,154200,92039900,26600,26600,26600,26600,0
|
|
20240822,154100,92039900,26600,26600,26600,26600,0
|
|
20240822,154000,92039900,26600,26600,26600,26600,0
|
|
20240822,153900,92039900,26600,26600,26600,26600,0
|
|
20240822,153800,92039900,26600,26600,26600,26600,0
|
|
20240822,153700,92039900,26600,26600,26600,26600,0
|
|
20240822,153600,92039900,26600,26600,26600,26600,0
|
|
20240822,153500,92039900,26600,26600,26600,26600,0
|
|
20240822,153400,92039900,26600,26600,26600,26600,130
|
|
20240822,153300,92039900,26600,26600,26600,26600,0
|
|
20240822,153200,92039900,26600,26600,26600,26600,0
|
|
20240822,153100,92039900,26600,26600,26600,26600,0
|
|
20240822,153000,92039900,26600,26600,26600,26600,130
|
|
20240822,152900,88581900,26700,26700,26700,26700,0
|
|
20240822,152800,88581900,26700,26700,26700,26700,0
|
|
20240822,152700,88581900,26700,26700,26700,26700,0
|
|
20240822,152600,88581900,26700,26700,26700,26700,0
|
|
20240822,152500,88581900,26700,26700,26700,26700,0
|
|
20240822,152400,88581900,26700,26700,26700,26700,0
|
|
20240822,152300,88581900,26700,26700,26700,26700,0
|
|
20240822,152200,88581900,26700,26700,26700,26700,0
|
|
20240822,152100,88581900,26700,26700,26700,26700,0
|
|
20240822,152000,88581900,26700,26700,26700,26700,0
|
|
20240822,151900,88581900,26700,26700,26700,26700,1
|
|
20240822,151800,88555200,26700,26700,26700,26700,0
|
|
20240822,151700,88555200,26700,26700,26700,26700,3
|
|
20240822,151600,88475100,26650,26650,26650,26650,2
|
|
20240822,151500,88421800,26600,26600,26600,26600,1
|
|
20240822,151400,88395200,26650,26650,26650,26650,2
|
|
20240822,151300,88341900,26650,26700,26700,26650,3
|
|
20240822,151200,88261850,26650,26650,26650,26650,2
|
|
20240822,151100,88208550,26650,26650,26700,26600,9
|
|
20240822,151000,87968850,26650,26650,26700,26650,6
|
|
20240822,150900,87808800,26650,26650,26650,26650,2
|
|
20240822,150800,87755500,26700,26700,26700,26700,37
|
|
20240822,150700,86767600,26600,26600,26600,26600,1
|
|
20240822,150600,86741000,26650,26700,26700,26650,5
|
|
20240822,150500,86607650,26650,26650,26650,26650,1
|
|
20240822,150400,86581000,26700,26600,26700,26600,3
|
|
20240822,150300,86501100,26700,26600,26700,26600,7
|
|
20240822,150200,86314400,26600,26600,26600,26600,10
|
|
20240822,150100,86048400,26600,26700,26700,26600,31
|
|
20240822,150000,85220800,26600,26600,26700,26600,172
|
|
20240822,145900,80637500,26600,26550,26600,26550,3
|
|
20240822,145800,80557750,26550,26550,26550,26550,2
|
|
20240822,145700,80504650,26550,26550,26550,26550,1
|
|
20240822,145600,80478100,26550,26600,26600,26550,4
|
|
20240822,145500,80371750,26550,26550,26550,26550,1
|
|
20240822,145400,80345200,26550,26550,26550,26550,2
|
|
20240822,145300,80292100,26600,26550,26600,26550,3
|
|
20240822,145200,80212350,26600,26600,26600,26600,47
|
|
20240822,145100,78962150,26650,26650,26650,26650,2
|
|
20240822,145000,78908850,26600,26650,26650,26600,3
|
|
20240822,144900,78828950,26600,26650,26650,26600,5
|
|
20240822,144800,78695800,26600,26650,26650,26600,4
|
|
20240822,144700,78589300,26650,26600,26650,26600,4
|
|
20240822,144600,78482750,26650,26600,26650,26600,4
|
|
20240822,144500,78376250,26650,26650,26650,26650,2
|
|
20240822,144400,78322950,26600,26600,26600,26600,1
|
|
20240822,144300,78296350,26600,26600,26600,26600,2
|
|
20240822,144200,78243150,26600,26600,26600,26600,1
|
|
20240822,144100,78216550,26650,26600,26650,26600,5
|
|
20240822,144000,78083400,26600,26600,26600,26600,2
|
|
20240822,143900,78030200,26650,26650,26650,26650,2
|
|
20240822,143800,77976900,26650,26650,26650,26650,3
|
|
20240822,143700,77896950,26600,26650,26650,26600,4
|
|
20240822,143600,77790450,26600,26600,26600,26600,1
|
|
20240822,143500,77763850,26550,26550,26550,26550,2
|
|
20240822,143400,77710750,26600,26600,26600,26600,2
|
|
20240822,143300,77657550,26600,26650,26650,26600,4
|
|
20240822,143200,77551050,26600,26600,26600,26600,1
|
|
20240822,143100,77524450,26600,26600,26600,26600,2
|
|
20240822,143000,77471250,26550,26550,26550,26550,1
|
|
20240822,142900,77444700,26500,26500,26500,26500,2
|
|
20240822,142800,77391700,26500,26650,26650,26500,16
|
|
20240822,142700,76967200,26600,26650,26650,26600,301
|
|
20240822,142600,68945600,26550,26550,26550,26550,2
|
|
20240822,142500,68892500,26550,26550,26550,26550,2
|
|
20240822,142400,68839400,26550,26500,26550,26500,4
|
|
20240822,142300,68733250,26550,26500,26550,26500,4
|
|
20240822,142200,68627150,26550,26550,26550,26550,2
|
|
20240822,142100,68574050,26500,26550,26550,26500,4
|
|
20240822,142000,68467900,26500,26500,26500,26500,2
|
|
20240822,141900,68414900,26550,26500,26550,26500,4
|
|
20240822,141800,68308800,26550,26500,26550,26500,3
|
|
20240822,141700,68229200,26550,26500,26550,26500,5
|
|
20240822,141600,68096550,26550,26550,26550,26550,2
|
|
20240822,141500,68043450,26500,26550,26550,26500,4
|
|
20240822,141400,67937300,26500,26550,26550,26500,4
|
|
20240822,141300,67831200,26500,26550,26550,26500,158
|
|
20240822,141200,63643950,26550,26550,26550,26550,2
|
|
20240822,141100,63590850,26500,26500,26500,26500,0
|
|
20240822,141000,63590850,26500,26550,26550,26500,4
|
|
20240822,140900,63484750,26500,26500,26500,26500,1
|
|
20240822,140800,63458250,26550,26500,26550,26500,5
|
|
20240822,140700,63325600,26550,26500,26550,26500,6
|
|
20240822,140600,63166500,26550,26500,26550,26500,5
|
|
20240822,140500,63033850,26550,26550,26550,26550,2
|
|
20240822,140400,62980750,26500,26550,26550,26500,4
|
|
20240822,140300,62874650,26500,26550,26550,26500,4
|
|
20240822,140200,62768500,26500,26550,26550,26500,4
|
|
20240822,140100,62662400,26500,26500,26550,26500,5
|
|
20240822,140000,62529750,26550,26500,26550,26500,4
|
|
20240822,135900,62423650,26550,26550,26550,26550,2
|
|
20240822,135800,62370550,26500,26500,26500,26500,1
|
|
20240822,135700,62344050,26550,26500,26550,26500,5
|
|
20240822,135600,62211400,26550,26500,26550,26500,4
|
|
20240822,135500,62105300,26550,26500,26550,26500,3
|
|
20240822,135400,62025700,26550,26500,26550,26500,5
|
|
20240822,135300,61893050,26550,26550,26550,26550,2
|
|
20240822,135200,61839950,26500,26550,26550,26500,4
|
|
20240822,135100,61733800,26500,26550,26550,26500,4
|
|
20240822,135000,61627700,26500,26550,26550,26500,4
|
|
20240822,134900,61521600,26500,26550,26550,26500,4
|
|
20240822,134800,61415450,26550,26550,26550,26550,2
|
|
20240822,134700,61362350,26500,26550,26550,26500,4
|
|
20240822,134600,61256250,26500,26500,26500,26500,1
|
|
20240822,134500,61229750,26550,26500,26550,26500,5
|
|
20240822,134400,61097100,26550,26500,26550,26500,3
|
|
20240822,134300,61017500,26550,26500,26550,26500,5
|
|
20240822,134200,60884850,26550,26550,26550,26550,2
|
|
20240822,134100,60831750,26500,26550,26550,26500,240
|
|
20240822,134000,54459850,26550,26550,26550,26550,1
|
|
20240822,133900,54433300,26500,26550,26600,26500,346
|
|
20240822,133800,45240400,26500,26550,26550,26500,3
|
|
20240822,133700,45160800,26550,26500,26550,26500,5
|
|
20240822,133600,45028150,26550,26550,26550,26550,2
|
|
20240822,133500,44975050,26500,26500,26500,26500,1
|
|
20240822,133400,44948550,26550,26550,26550,26550,5
|
|
20240822,133300,44815800,26500,26550,26550,26500,4
|
|
20240822,133200,44709700,26600,26550,26600,26550,3
|
|
20240822,133100,44629950,26500,26500,26500,26500,2
|
|
20240822,133000,44576950,26550,26550,26550,26550,2
|
|
20240822,132900,44523850,26500,26550,26550,26500,5
|
|
20240822,132800,44391150,26550,26500,26550,26500,7
|
|
20240822,132700,44205450,26500,26550,26550,26500,4
|
|
20240822,132600,44099350,26500,26550,26550,26500,4
|
|
20240822,132500,43993200,26550,26550,26550,26550,2
|
|
20240822,132400,43940100,26500,26500,26500,26500,2
|
|
20240822,132300,43887100,26550,26500,26550,26500,3
|
|
20240822,132200,43807500,26550,26500,26550,26500,5
|
|
20240822,132100,43674850,26550,26500,26550,26500,3
|
|
20240822,132000,43595250,26550,26500,26550,26500,5
|
|
20240822,131900,43462600,26550,26550,26550,26550,2
|
|
20240822,131800,43409500,26500,26550,26550,26500,4
|
|
20240822,131700,43303400,26500,26550,26550,26500,4
|
|
20240822,131600,43197250,26500,26500,26500,26500,3
|
|
20240822,131500,43117750,26550,26550,26550,26550,0
|
|
20240822,131400,43117750,26550,26550,26550,26550,0
|
|
20240822,131300,43117750,26550,26550,26550,26550,0
|
|
20240822,131200,43117750,26550,26550,26550,26550,0
|
|
20240822,131100,43117750,26550,26550,26550,26550,0
|
|
20240822,131000,43117750,26550,26550,26550,26550,0
|
|
20240822,130900,43117750,26550,26550,26550,26550,0
|
|
20240822,130800,43117750,26550,26550,26550,26550,0
|
|
20240822,130700,43117750,26550,26550,26550,26550,0
|
|
20240822,130600,43117750,26550,26550,26550,26550,0
|
|
20240822,130500,43117750,26550,26550,26550,26550,0
|
|
20240822,130400,43117750,26550,26550,26550,26550,1
|
|
20240822,130300,43091200,26550,26550,26550,26550,0
|
|
20240822,130200,43091200,26550,26550,26550,26550,0
|
|
20240822,130100,43091200,26550,26550,26550,26550,0
|
|
20240822,130000,43091200,26550,26550,26550,26550,0
|
|
20240822,125900,43091200,26550,26550,26550,26550,1
|
|
20240822,125800,43064650,26500,26500,26500,26500,0
|
|
20240822,125700,43064650,26500,26500,26500,26500,0
|
|
20240822,125600,43064650,26500,26500,26500,26500,0
|
|
20240822,125500,43064650,26500,26500,26500,26500,20
|
|
20240822,125400,42534650,26500,26500,26500,26500,0
|
|
20240822,125300,42534650,26500,26500,26500,26500,0
|
|
20240822,125200,42534650,26500,26500,26500,26500,0
|
|
20240822,125100,42534650,26500,26500,26500,26500,15
|
|
20240822,125000,42137150,26400,26400,26400,26400,0
|
|
20240822,124900,42137150,26400,26400,26400,26400,0
|
|
20240822,124800,42137150,26400,26400,26400,26400,0
|
|
20240822,124700,42137150,26400,26450,26450,26400,332
|
|
20240822,124600,33370250,26500,26500,26500,26500,0
|
|
20240822,124500,33370250,26500,26500,26500,26500,0
|
|
20240822,124400,33370250,26500,26500,26500,26500,0
|
|
20240822,124300,33370250,26500,26500,26500,26500,0
|
|
20240822,124200,33370250,26500,26500,26500,26500,0
|
|
20240822,124100,33370250,26500,26500,26500,26500,0
|
|
20240822,124000,33370250,26500,26500,26500,26500,0
|
|
20240822,123900,33370250,26500,26500,26500,26500,0
|
|
20240822,123800,33370250,26500,26500,26500,26500,0
|
|
20240822,123700,33370250,26500,26500,26500,26500,0
|
|
20240822,123600,33370250,26500,26500,26500,26500,0
|
|
20240822,123500,33370250,26500,26500,26500,26500,0
|
|
20240822,123400,33370250,26500,26500,26500,26500,0
|
|
20240822,123300,33370250,26500,26500,26500,26500,2
|
|
20240822,123200,33317250,26450,26450,26450,26450,0
|
|
20240822,123100,33317250,26450,26450,26450,26450,5
|
|
20240822,123000,33185000,26450,26450,26450,26450,0
|
|
20240822,122900,33185000,26450,26450,26450,26450,0
|
|
20240822,122800,33185000,26450,26450,26450,26450,0
|
|
20240822,122700,33185000,26450,26450,26450,26450,0
|
|
20240822,122600,33185000,26450,26450,26450,26450,0
|
|
20240822,122500,33185000,26450,26450,26450,26450,0
|
|
20240822,122400,33185000,26450,26450,26450,26450,0
|
|
20240822,122300,33185000,26450,26450,26450,26450,0
|
|
20240822,122200,33185000,26450,26450,26450,26450,0
|
|
20240822,122100,33185000,26450,26450,26450,26450,0
|
|
20240822,122000,33185000,26450,26450,26450,26450,21
|
|
20240822,121900,32629550,26500,26500,26500,26500,0
|
|
20240822,121800,32629550,26500,26500,26500,26500,0
|
|
20240822,121700,32629550,26500,26500,26500,26500,0
|
|
20240822,121600,32629550,26500,26500,26500,26500,0
|
|
20240822,121500,32629550,26500,26500,26500,26500,0
|
|
20240822,121400,32629550,26500,26500,26500,26500,0
|
|
20240822,121300,32629550,26500,26500,26500,26500,0
|
|
20240822,121200,32629550,26500,26500,26500,26500,0
|
|
20240822,121100,32629550,26500,26500,26500,26500,0
|
|
20240822,121000,32629550,26500,26500,26500,26500,0
|
|
20240822,120900,32629550,26500,26500,26500,26500,0
|
|
20240822,120800,32629550,26500,26500,26500,26500,0
|
|
20240822,120700,32629550,26500,26500,26500,26500,0
|
|
20240822,120600,32629550,26500,26500,26500,26500,0
|
|
20240822,120500,32629550,26500,26500,26500,26500,0
|
|
20240822,120400,32629550,26500,26500,26500,26500,0
|
|
20240822,120300,32629550,26500,26500,26500,26500,0
|
|
20240822,120200,32629550,26500,26500,26500,26500,0
|
|
20240822,120100,32629550,26500,26500,26500,26500,0
|
|
20240822,120000,32629550,26500,26500,26500,26500,0
|
|
20240822,115900,32629550,26500,26500,26500,26500,0
|
|
20240822,115800,32629550,26500,26500,26500,26500,0
|
|
20240822,115700,32629550,26500,26500,26500,26500,0
|
|
20240822,115600,32629550,26500,26500,26500,26500,0
|
|
20240822,115500,32629550,26500,26500,26500,26500,0
|
|
20240822,115400,32629550,26500,26500,26500,26500,0
|
|
20240822,115300,32629550,26500,26500,26500,26500,0
|
|
20240822,115200,32629550,26500,26500,26500,26500,0
|
|
20240822,115100,32629550,26500,26500,26500,26500,0
|
|
20240822,115000,32629550,26500,26450,26500,26450,222
|
|
20240822,114900,26748450,26450,26450,26450,26450,0
|
|
20240822,114800,26748450,26450,26450,26450,26450,0
|
|
20240822,114700,26748450,26450,26450,26450,26450,0
|
|
20240822,114600,26748450,26450,26450,26450,26450,0
|
|
20240822,114500,26748450,26450,26450,26450,26450,0
|
|
20240822,114400,26748450,26450,26450,26450,26450,0
|
|
20240822,114300,26748450,26450,26450,26450,26450,0
|
|
20240822,114200,26748450,26450,26450,26450,26450,0
|
|
20240822,114100,26748450,26450,26450,26450,26450,0
|
|
20240822,114000,26748450,26450,26450,26450,26450,0
|
|
20240822,113900,26748450,26450,26450,26450,26450,0
|
|
20240822,113800,26748450,26450,26450,26450,26450,0
|
|
20240822,113700,26748450,26450,26450,26450,26450,0
|
|
20240822,113600,26748450,26450,26450,26450,26450,5
|
|
20240822,113500,26616200,26450,26450,26450,26450,1
|
|
20240822,113400,26589750,26400,26400,26400,26400,0
|
|
20240822,113300,26589750,26400,26400,26400,26400,0
|
|
20240822,113200,26589750,26400,26400,26400,26400,0
|
|
20240822,113100,26589750,26400,26400,26400,26400,0
|
|
20240822,113000,26589750,26400,26400,26400,26400,1
|
|
20240822,112900,26563350,26400,26400,26400,26400,0
|
|
20240822,112800,26563350,26400,26400,26400,26400,0
|
|
20240822,112700,26563350,26400,26400,26400,26400,0
|
|
20240822,112600,26563350,26400,26400,26400,26400,0
|
|
20240822,112500,26563350,26400,26400,26400,26400,0
|
|
20240822,112400,26563350,26400,26400,26400,26400,10
|
|
20240822,112300,26299350,26400,26400,26400,26400,0
|
|
20240822,112200,26299350,26400,26400,26400,26400,0
|
|
20240822,112100,26299350,26400,26400,26400,26400,0
|
|
20240822,112000,26299350,26400,26400,26400,26400,0
|
|
20240822,111900,26299350,26400,26400,26400,26400,0
|
|
20240822,111800,26299350,26400,26400,26400,26400,1
|
|
20240822,111700,26272950,26350,26350,26350,26350,0
|
|
20240822,111600,26272950,26350,26350,26350,26350,0
|
|
20240822,111500,26272950,26350,26350,26350,26350,0
|
|
20240822,111400,26272950,26350,26350,26350,26350,0
|
|
20240822,111300,26272950,26350,26350,26350,26350,8
|
|
20240822,111200,26062150,26400,26400,26400,26400,0
|
|
20240822,111100,26062150,26400,26400,26400,26400,0
|
|
20240822,111000,26062150,26400,26400,26400,26400,0
|
|
20240822,110900,26062150,26400,26400,26400,26400,0
|
|
20240822,110800,26062150,26400,26400,26400,26400,0
|
|
20240822,110700,26062150,26400,26400,26400,26400,0
|
|
20240822,110600,26062150,26400,26400,26400,26400,0
|
|
20240822,110500,26062150,26400,26400,26400,26400,128
|
|
20240822,110400,22682950,26400,26400,26400,26400,44
|
|
20240822,110300,21521350,26400,26400,26400,26400,0
|
|
20240822,110200,21521350,26400,26400,26400,26400,33
|
|
20240822,110100,20650150,26450,26450,26450,26450,0
|
|
20240822,110000,20650150,26450,26450,26450,26450,0
|
|
20240822,105900,20650150,26450,26450,26450,26450,0
|
|
20240822,105800,20650150,26450,26450,26450,26450,166
|
|
20240822,105700,16259450,26450,26450,26450,26450,0
|
|
20240822,105600,16259450,26450,26450,26450,26450,0
|
|
20240822,105500,16259450,26450,26450,26450,26450,0
|
|
20240822,105400,16259450,26450,26450,26450,26450,52
|
|
20240822,105300,14884050,26500,26500,26500,26500,0
|
|
20240822,105200,14884050,26500,26500,26500,26500,0
|
|
20240822,105100,14884050,26500,26500,26500,26500,0
|
|
20240822,105000,14884050,26500,26500,26500,26500,0
|
|
20240822,104900,14884050,26500,26500,26500,26500,0
|
|
20240822,104800,14884050,26500,26500,26500,26500,102
|
|
20240822,104700,12181050,26550,26550,26550,26550,0
|
|
20240822,104600,12181050,26550,26550,26550,26550,0
|
|
20240822,104500,12181050,26550,26550,26550,26550,5
|
|
20240822,104400,12048300,26600,26600,26600,26600,0
|
|
20240822,104300,12048300,26600,26600,26600,26600,0
|
|
20240822,104200,12048300,26600,26600,26600,26600,0
|
|
20240822,104100,12048300,26600,26600,26600,26600,0
|
|
20240822,104000,12048300,26600,26600,26600,26600,0
|
|
20240822,103900,12048300,26600,26600,26600,26600,0
|
|
20240822,103800,12048300,26600,26600,26600,26600,0
|
|
20240822,103700,12048300,26600,26600,26600,26600,0
|
|
20240822,103600,12048300,26600,26600,26600,26600,0
|
|
20240822,103500,12048300,26600,26600,26600,26600,0
|
|
20240822,103400,12048300,26600,26600,26600,26600,0
|
|
20240822,103300,12048300,26600,26600,26600,26600,0
|
|
20240822,103200,12048300,26600,26600,26600,26600,0
|
|
20240822,103100,12048300,26600,26600,26600,26600,0
|
|
20240822,103000,12048300,26600,26600,26600,26600,0
|
|
20240822,102900,12048300,26600,26600,26600,26600,50
|
|
20240822,102800,10718300,26600,26600,26600,26600,0
|
|
20240822,102700,10718300,26600,26600,26600,26600,0
|
|
20240822,102600,10718300,26600,26600,26600,26600,0
|
|
20240822,102500,10718300,26600,26600,26600,26600,0
|
|
20240822,102400,10718300,26600,26600,26600,26600,0
|
|
20240822,102300,10718300,26600,26600,26600,26600,0
|
|
20240822,102200,10718300,26600,26600,26600,26600,0
|
|
20240822,102100,10718300,26600,26600,26600,26600,0
|
|
20240822,102000,10718300,26600,26600,26600,26600,0
|
|
20240822,101900,10718300,26600,26600,26600,26600,0
|
|
20240822,101800,10718300,26600,26600,26600,26600,0
|
|
20240822,101700,10718300,26600,26600,26600,26600,0
|
|
20240822,101600,10718300,26600,26600,26600,26600,0
|
|
20240822,101500,10718300,26600,26600,26600,26600,50
|
|
20240822,101400,9388300,26600,26600,26600,26600,0
|
|
20240822,101300,9388300,26600,26600,26600,26600,0
|
|
20240822,101200,9388300,26600,26600,26600,26600,3
|
|
20240822,101100,9308500,26600,26600,26600,26600,0
|
|
20240822,101000,9308500,26600,26600,26600,26600,0
|
|
20240822,100900,9308500,26600,26600,26600,26600,0
|
|
20240822,100800,9308500,26600,26600,26600,26600,0
|
|
20240822,100700,9308500,26600,26600,26600,26600,0
|
|
20240822,100600,9308500,26600,26600,26600,26600,0
|
|
20240822,100500,9308500,26600,26600,26600,26600,0
|
|
20240822,100400,9308500,26600,26600,26600,26600,0
|
|
20240822,100300,9308500,26600,26600,26600,26600,0
|
|
20240822,100200,9308500,26600,26600,26600,26600,1
|
|
20240822,100100,9281900,26450,26450,26450,26450,0
|
|
20240822,100000,9281900,26450,26450,26450,26450,0
|
|
20240822,095900,9281900,26450,26450,26450,26450,1
|
|
20240822,095800,9255450,26450,26450,26450,26450,0
|
|
20240822,095700,9255450,26450,26450,26450,26450,0
|
|
20240822,095600,9255450,26450,26450,26450,26450,0
|
|
20240822,095500,9255450,26450,26450,26450,26450,0
|
|
20240822,095400,9255450,26450,26450,26450,26450,0
|
|
20240822,095300,9255450,26450,26450,26450,26450,0
|
|
20240822,095200,9255450,26450,26450,26450,26450,0
|
|
20240822,095100,9255450,26450,26450,26450,26450,2
|
|
20240822,095000,9202550,26450,26450,26450,26450,0
|
|
20240822,094900,9202550,26450,26450,26450,26450,0
|
|
20240822,094800,9202550,26450,26450,26450,26450,0
|
|
20240822,094700,9202550,26450,26450,26450,26450,0
|
|
20240822,094600,9202550,26450,26450,26450,26450,0
|
|
20240822,094500,9202550,26450,26450,26450,26450,0
|
|
20240822,094400,9202550,26450,26450,26450,26450,2
|
|
20240822,094300,9149650,26600,26600,26600,26600,2
|
|
20240822,094200,9096450,26450,26450,26450,26450,0
|
|
20240822,094100,9096450,26450,26450,26450,26450,0
|
|
20240822,094000,9096450,26450,26450,26450,26450,0
|
|
20240822,093900,9096450,26450,26450,26450,26450,0
|
|
20240822,093800,9096450,26450,26450,26450,26450,0
|
|
20240822,093700,9096450,26450,26450,26450,26450,0
|
|
20240822,093600,9096450,26450,26450,26450,26450,0
|
|
20240822,093500,9096450,26450,26450,26450,26450,0
|
|
20240822,093400,9096450,26450,26450,26450,26450,0
|
|
20240822,093300,9096450,26450,26450,26450,26450,2
|
|
20240822,093200,9043550,26650,26650,26650,26650,1
|
|
20240822,093100,9016900,26600,26600,26600,26600,20
|
|
20240822,093000,8484900,26600,26600,26600,26600,80
|
|
20240822,092900,6356900,26600,26600,26600,26600,0
|
|
20240822,092800,6356900,26600,26600,26600,26600,0
|
|
20240822,092700,6356900,26600,26600,26600,26600,0
|
|
20240822,092600,6356900,26600,26600,26600,26600,6
|
|
20240822,092500,6197300,26500,26500,26500,26500,22
|
|
20240822,092400,5614300,26650,26650,26650,26650,0
|
|
20240822,092300,5614300,26650,26650,26650,26650,0
|
|
20240822,092200,5614300,26650,26650,26650,26650,0
|
|
20240822,092100,5614300,26650,26650,26650,26650,0
|
|
20240822,092000,5614300,26650,26650,26650,26650,0
|
|
20240822,091900,5614300,26650,26650,26650,26650,0
|
|
20240822,091800,5614300,26650,26650,26650,26650,30
|
|
20240822,091700,4814800,26500,26500,26500,26500,0
|
|
20240822,091600,4814800,26500,26500,26500,26500,0
|
|
20240822,091500,4814800,26500,26500,26500,26500,0
|
|
20240822,091400,4814800,26500,26500,26500,26500,0
|
|
20240822,091300,4814800,26500,26500,26500,26500,1
|
|
20240822,091200,4788300,26700,26700,26700,26700,1
|
|
20240822,091100,4761600,26500,26500,26500,26500,0
|
|
20240822,091000,4761600,26500,26500,26500,26500,1
|
|
20240822,090900,4735100,26500,26500,26500,26500,0
|
|
20240822,090800,4735100,26500,26500,26500,26500,0
|
|
20240822,090700,4735100,26500,26500,26500,26500,0
|
|
20240822,090600,4735100,26500,26500,26500,26500,0
|
|
20240822,090500,4735100,26500,26700,26700,26500,132
|
|
20240822,090400,1229100,26700,26700,26700,26700,32
|
|
20240822,090300,374700,26550,26550,26550,26550,0
|
|
20240822,090200,374700,26550,26550,26550,26550,0
|
|
20240822,090100,374700,26550,26550,26550,26550,2
|
|
20240822,090000,321600,26800,26800,26800,26800,12
|