667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200400,52334700,26550,26550,26550,26550,127
|
|
20240823,200300,52334700,26550,26550,26550,26550,0
|
|
20240823,200200,52334700,26550,26550,26550,26550,0
|
|
20240823,200100,52334700,26550,26550,26550,26550,0
|
|
20240823,200000,52334700,26550,26550,26550,26550,0
|
|
20240823,195900,52334700,26550,26550,26550,26550,0
|
|
20240823,195800,52334700,26550,26550,26550,26550,0
|
|
20240823,195700,52334700,26550,26550,26550,26550,0
|
|
20240823,195600,52334700,26550,26550,26550,26550,0
|
|
20240823,195500,52334700,26550,26550,26550,26550,0
|
|
20240823,195400,52334700,26550,26550,26550,26550,0
|
|
20240823,195300,52334700,26550,26550,26550,26550,0
|
|
20240823,195200,52334700,26550,26550,26550,26550,0
|
|
20240823,195100,52334700,26550,26550,26550,26550,0
|
|
20240823,195000,52334700,26550,26550,26550,26550,0
|
|
20240823,194900,52334700,26550,26550,26550,26550,0
|
|
20240823,194800,52334700,26550,26550,26550,26550,0
|
|
20240823,194700,52334700,26550,26550,26550,26550,0
|
|
20240823,194600,52334700,26550,26550,26550,26550,0
|
|
20240823,194500,52334700,26550,26550,26550,26550,0
|
|
20240823,194400,52334700,26550,26550,26550,26550,0
|
|
20240823,194300,52334700,26550,26550,26550,26550,0
|
|
20240823,194200,52334700,26550,26550,26550,26550,0
|
|
20240823,194100,52334700,26550,26550,26550,26550,0
|
|
20240823,194000,52334700,26550,26550,26550,26550,0
|
|
20240823,193900,52334700,26550,26550,26550,26550,0
|
|
20240823,193800,52334700,26550,26550,26550,26550,0
|
|
20240823,193700,52334700,26550,26550,26550,26550,0
|
|
20240823,193600,52334700,26550,26550,26550,26550,0
|
|
20240823,193500,52334700,26550,26550,26550,26550,0
|
|
20240823,193400,52334700,26550,26550,26550,26550,127
|
|
20240823,193300,52334700,26550,26550,26550,26550,0
|
|
20240823,193200,52334700,26550,26550,26550,26550,0
|
|
20240823,193100,52334700,26550,26550,26550,26550,0
|
|
20240823,193000,52334700,26550,26550,26550,26550,0
|
|
20240823,192900,52334700,26550,26550,26550,26550,0
|
|
20240823,192800,52334700,26550,26550,26550,26550,0
|
|
20240823,192700,52334700,26550,26550,26550,26550,0
|
|
20240823,192600,52334700,26550,26550,26550,26550,0
|
|
20240823,192500,52334700,26550,26550,26550,26550,0
|
|
20240823,192400,52334700,26550,26550,26550,26550,0
|
|
20240823,192300,52334700,26550,26550,26550,26550,0
|
|
20240823,192200,52334700,26550,26550,26550,26550,0
|
|
20240823,192100,52334700,26550,26550,26550,26550,0
|
|
20240823,192000,52334700,26550,26550,26550,26550,0
|
|
20240823,191900,52334700,26550,26550,26550,26550,0
|
|
20240823,191800,52334700,26550,26550,26550,26550,0
|
|
20240823,191700,52334700,26550,26550,26550,26550,0
|
|
20240823,191600,52334700,26550,26550,26550,26550,0
|
|
20240823,191500,52334700,26550,26550,26550,26550,0
|
|
20240823,191400,52334700,26550,26550,26550,26550,0
|
|
20240823,191300,52334700,26550,26550,26550,26550,0
|
|
20240823,191200,52334700,26550,26550,26550,26550,0
|
|
20240823,191100,52334700,26550,26550,26550,26550,0
|
|
20240823,191000,52334700,26550,26550,26550,26550,0
|
|
20240823,190900,52334700,26550,26550,26550,26550,0
|
|
20240823,190800,52334700,26550,26550,26550,26550,0
|
|
20240823,190700,52334700,26550,26550,26550,26550,0
|
|
20240823,190600,52334700,26550,26550,26550,26550,0
|
|
20240823,190500,52334700,26550,26550,26550,26550,0
|
|
20240823,190400,52334700,26550,26550,26550,26550,127
|
|
20240823,190300,52334700,26550,26550,26550,26550,0
|
|
20240823,190200,52334700,26550,26550,26550,26550,0
|
|
20240823,190100,52334700,26550,26550,26550,26550,0
|
|
20240823,190000,52334700,26550,26550,26550,26550,0
|
|
20240823,185900,52334700,26550,26550,26550,26550,0
|
|
20240823,185800,52334700,26550,26550,26550,26550,0
|
|
20240823,185700,52334700,26550,26550,26550,26550,0
|
|
20240823,185600,52334700,26550,26550,26550,26550,0
|
|
20240823,185500,52334700,26550,26550,26550,26550,0
|
|
20240823,185400,52334700,26550,26550,26550,26550,0
|
|
20240823,185300,52334700,26550,26550,26550,26550,0
|
|
20240823,185200,52334700,26550,26550,26550,26550,0
|
|
20240823,185100,52334700,26550,26550,26550,26550,0
|
|
20240823,185000,52334700,26550,26550,26550,26550,0
|
|
20240823,184900,52334700,26550,26550,26550,26550,0
|
|
20240823,184800,52334700,26550,26550,26550,26550,0
|
|
20240823,184700,52334700,26550,26550,26550,26550,0
|
|
20240823,184600,52334700,26550,26550,26550,26550,0
|
|
20240823,184500,52334700,26550,26550,26550,26550,0
|
|
20240823,184400,52334700,26550,26550,26550,26550,0
|
|
20240823,184300,52334700,26550,26550,26550,26550,0
|
|
20240823,184200,52334700,26550,26550,26550,26550,0
|
|
20240823,184100,52334700,26550,26550,26550,26550,0
|
|
20240823,184000,52334700,26550,26550,26550,26550,0
|
|
20240823,183900,52334700,26550,26550,26550,26550,0
|
|
20240823,183800,52334700,26550,26550,26550,26550,0
|
|
20240823,183700,52334700,26550,26550,26550,26550,0
|
|
20240823,183600,52334700,26550,26550,26550,26550,0
|
|
20240823,183500,52334700,26550,26550,26550,26550,0
|
|
20240823,183400,52334700,26550,26550,26550,26550,127
|
|
20240823,183300,52334700,26550,26550,26550,26550,0
|
|
20240823,183200,52334700,26550,26550,26550,26550,0
|
|
20240823,183100,52334700,26550,26550,26550,26550,0
|
|
20240823,183000,52334700,26550,26550,26550,26550,0
|
|
20240823,182900,52334700,26550,26550,26550,26550,0
|
|
20240823,182800,52334700,26550,26550,26550,26550,0
|
|
20240823,182700,52334700,26550,26550,26550,26550,0
|
|
20240823,182600,52334700,26550,26550,26550,26550,0
|
|
20240823,182500,52334700,26550,26550,26550,26550,0
|
|
20240823,182400,52334700,26550,26550,26550,26550,0
|
|
20240823,182300,52334700,26550,26550,26550,26550,0
|
|
20240823,182200,52334700,26550,26550,26550,26550,0
|
|
20240823,182100,52334700,26550,26550,26550,26550,0
|
|
20240823,182000,52334700,26550,26550,26550,26550,0
|
|
20240823,181900,52334700,26550,26550,26550,26550,0
|
|
20240823,181800,52334700,26550,26550,26550,26550,0
|
|
20240823,181700,52334700,26550,26550,26550,26550,0
|
|
20240823,181600,52334700,26550,26550,26550,26550,0
|
|
20240823,181500,52334700,26550,26550,26550,26550,0
|
|
20240823,181400,52334700,26550,26550,26550,26550,0
|
|
20240823,181300,52334700,26550,26550,26550,26550,0
|
|
20240823,181200,52334700,26550,26550,26550,26550,0
|
|
20240823,181100,52334700,26550,26550,26550,26550,0
|
|
20240823,181000,52334700,26550,26550,26550,26550,0
|
|
20240823,180900,52334700,26550,26550,26550,26550,0
|
|
20240823,180800,52334700,26550,26550,26550,26550,0
|
|
20240823,180700,52334700,26550,26550,26550,26550,0
|
|
20240823,180600,52334700,26550,26550,26550,26550,0
|
|
20240823,180500,52334700,26550,26550,26550,26550,0
|
|
20240823,180400,52334700,26550,26550,26550,26550,127
|
|
20240823,180300,52334700,26550,26550,26550,26550,0
|
|
20240823,180200,52334700,26550,26550,26550,26550,0
|
|
20240823,180100,52334700,26550,26550,26550,26550,0
|
|
20240823,180000,52334700,26550,26550,26550,26550,0
|
|
20240823,175900,52334700,26550,26550,26550,26550,0
|
|
20240823,175800,52334700,26550,26550,26550,26550,0
|
|
20240823,175700,52334700,26550,26550,26550,26550,0
|
|
20240823,175600,52334700,26550,26550,26550,26550,0
|
|
20240823,175500,52334700,26550,26550,26550,26550,0
|
|
20240823,175400,52334700,26550,26550,26550,26550,0
|
|
20240823,175300,52334700,26550,26550,26550,26550,0
|
|
20240823,175200,52334700,26550,26550,26550,26550,0
|
|
20240823,175100,52334700,26550,26550,26550,26550,0
|
|
20240823,175000,52334700,26550,26550,26550,26550,0
|
|
20240823,174900,52334700,26550,26550,26550,26550,0
|
|
20240823,174800,52334700,26550,26550,26550,26550,0
|
|
20240823,174700,52334700,26550,26550,26550,26550,0
|
|
20240823,174600,52334700,26550,26550,26550,26550,0
|
|
20240823,174500,52334700,26550,26550,26550,26550,0
|
|
20240823,174400,52334700,26550,26550,26550,26550,0
|
|
20240823,174300,52334700,26550,26550,26550,26550,0
|
|
20240823,174200,52334700,26550,26550,26550,26550,0
|
|
20240823,174100,52334700,26550,26550,26550,26550,0
|
|
20240823,174000,52334700,26550,26550,26550,26550,0
|
|
20240823,173900,52334700,26550,26550,26550,26550,0
|
|
20240823,173800,52334700,26550,26550,26550,26550,0
|
|
20240823,173700,52334700,26550,26550,26550,26550,0
|
|
20240823,173600,52334700,26550,26550,26550,26550,0
|
|
20240823,173500,52334700,26550,26550,26550,26550,0
|
|
20240823,173400,52334700,26550,26550,26550,26550,127
|
|
20240823,173300,52334700,26550,26550,26550,26550,0
|
|
20240823,173200,52334700,26550,26550,26550,26550,0
|
|
20240823,173100,52334700,26550,26550,26550,26550,0
|
|
20240823,173000,52334700,26550,26550,26550,26550,0
|
|
20240823,172900,52334700,26550,26550,26550,26550,0
|
|
20240823,172800,52334700,26550,26550,26550,26550,0
|
|
20240823,172700,52334700,26550,26550,26550,26550,0
|
|
20240823,172600,52334700,26550,26550,26550,26550,0
|
|
20240823,172500,52334700,26550,26550,26550,26550,0
|
|
20240823,172400,52334700,26550,26550,26550,26550,0
|
|
20240823,172300,52334700,26550,26550,26550,26550,0
|
|
20240823,172200,52334700,26550,26550,26550,26550,0
|
|
20240823,172100,52334700,26550,26550,26550,26550,0
|
|
20240823,172000,52334700,26550,26550,26550,26550,0
|
|
20240823,171900,52334700,26550,26550,26550,26550,0
|
|
20240823,171800,52334700,26550,26550,26550,26550,0
|
|
20240823,171700,52334700,26550,26550,26550,26550,0
|
|
20240823,171600,52334700,26550,26550,26550,26550,0
|
|
20240823,171500,52334700,26550,26550,26550,26550,0
|
|
20240823,171400,52334700,26550,26550,26550,26550,0
|
|
20240823,171300,52334700,26550,26550,26550,26550,0
|
|
20240823,171200,52334700,26550,26550,26550,26550,0
|
|
20240823,171100,52334700,26550,26550,26550,26550,0
|
|
20240823,171000,52334700,26550,26550,26550,26550,0
|
|
20240823,170900,52334700,26550,26550,26550,26550,0
|
|
20240823,170800,52334700,26550,26550,26550,26550,0
|
|
20240823,170700,52334700,26550,26550,26550,26550,0
|
|
20240823,170600,52334700,26550,26550,26550,26550,0
|
|
20240823,170500,52334700,26550,26550,26550,26550,0
|
|
20240823,170400,52334700,26550,26550,26550,26550,127
|
|
20240823,170300,52334700,26550,26550,26550,26550,0
|
|
20240823,170200,52334700,26550,26550,26550,26550,0
|
|
20240823,170100,52334700,26550,26550,26550,26550,0
|
|
20240823,170000,52334700,26550,26550,26550,26550,0
|
|
20240823,165900,52334700,26550,26550,26550,26550,0
|
|
20240823,165800,52334700,26550,26550,26550,26550,0
|
|
20240823,165700,52334700,26550,26550,26550,26550,0
|
|
20240823,165600,52334700,26550,26550,26550,26550,0
|
|
20240823,165500,52334700,26550,26550,26550,26550,0
|
|
20240823,165400,52334700,26550,26550,26550,26550,0
|
|
20240823,165300,52334700,26550,26550,26550,26550,0
|
|
20240823,165200,52334700,26550,26550,26550,26550,0
|
|
20240823,165100,52334700,26550,26550,26550,26550,0
|
|
20240823,165000,52334700,26550,26550,26550,26550,0
|
|
20240823,164900,52334700,26550,26550,26550,26550,0
|
|
20240823,164800,52334700,26550,26550,26550,26550,0
|
|
20240823,164700,52334700,26550,26550,26550,26550,0
|
|
20240823,164600,52334700,26550,26550,26550,26550,0
|
|
20240823,164500,52334700,26550,26550,26550,26550,0
|
|
20240823,164400,52334700,26550,26550,26550,26550,0
|
|
20240823,164300,52334700,26550,26550,26550,26550,0
|
|
20240823,164200,52334700,26550,26550,26550,26550,0
|
|
20240823,164100,52334700,26550,26550,26550,26550,0
|
|
20240823,164000,52334700,26550,26550,26550,26550,0
|
|
20240823,163900,52334700,26550,26550,26550,26550,0
|
|
20240823,163800,52334700,26550,26550,26550,26550,0
|
|
20240823,163700,52334700,26550,26550,26550,26550,0
|
|
20240823,163600,52334700,26550,26550,26550,26550,0
|
|
20240823,163500,52334700,26550,26550,26550,26550,0
|
|
20240823,163400,52334700,26550,26550,26550,26550,127
|
|
20240823,163300,52334700,26550,26550,26550,26550,0
|
|
20240823,163200,52334700,26550,26550,26550,26550,0
|
|
20240823,163100,52334700,26550,26550,26550,26550,0
|
|
20240823,163000,52334700,26550,26550,26550,26550,0
|
|
20240823,162900,52334700,26550,26550,26550,26550,0
|
|
20240823,162800,52334700,26550,26550,26550,26550,0
|
|
20240823,162700,52334700,26550,26550,26550,26550,0
|
|
20240823,162600,52334700,26550,26550,26550,26550,0
|
|
20240823,162500,52334700,26550,26550,26550,26550,0
|
|
20240823,162400,52334700,26550,26550,26550,26550,0
|
|
20240823,162300,52334700,26550,26550,26550,26550,0
|
|
20240823,162200,52334700,26550,26550,26550,26550,0
|
|
20240823,162100,52334700,26550,26550,26550,26550,0
|
|
20240823,162000,52334700,26550,26550,26550,26550,0
|
|
20240823,161900,52334700,26550,26550,26550,26550,0
|
|
20240823,161800,52334700,26550,26550,26550,26550,0
|
|
20240823,161700,52334700,26550,26550,26550,26550,0
|
|
20240823,161600,52334700,26550,26550,26550,26550,0
|
|
20240823,161500,52334700,26550,26550,26550,26550,0
|
|
20240823,161400,52334700,26550,26550,26550,26550,0
|
|
20240823,161300,52334700,26550,26550,26550,26550,0
|
|
20240823,161200,52334700,26550,26550,26550,26550,0
|
|
20240823,161100,52334700,26550,26550,26550,26550,0
|
|
20240823,161000,52334700,26550,26550,26550,26550,0
|
|
20240823,160900,52334700,26550,26550,26550,26550,0
|
|
20240823,160800,52334700,26550,26550,26550,26550,0
|
|
20240823,160700,52334700,26550,26550,26550,26550,0
|
|
20240823,160600,52334700,26550,26550,26550,26550,0
|
|
20240823,160500,52334700,26550,26550,26550,26550,0
|
|
20240823,160400,52334700,26550,26550,26550,26550,127
|
|
20240823,160300,52334700,26550,26550,26550,26550,0
|
|
20240823,160200,52334700,26550,26550,26550,26550,0
|
|
20240823,160100,52334700,26550,26550,26550,26550,0
|
|
20240823,160000,52334700,26550,26550,26550,26550,0
|
|
20240823,155900,52334700,26550,26550,26550,26550,0
|
|
20240823,155800,52334700,26550,26550,26550,26550,0
|
|
20240823,155700,52334700,26550,26550,26550,26550,0
|
|
20240823,155600,52334700,26550,26550,26550,26550,0
|
|
20240823,155500,52334700,26550,26550,26550,26550,0
|
|
20240823,155400,52334700,26550,26550,26550,26550,0
|
|
20240823,155300,52334700,26550,26550,26550,26550,0
|
|
20240823,155200,52334700,26550,26550,26550,26550,0
|
|
20240823,155100,52334700,26550,26550,26550,26550,0
|
|
20240823,155000,52334700,26550,26550,26550,26550,0
|
|
20240823,154900,52334700,26550,26550,26550,26550,0
|
|
20240823,154800,52334700,26550,26550,26550,26550,0
|
|
20240823,154700,52334700,26550,26550,26550,26550,0
|
|
20240823,154600,52334700,26550,26550,26550,26550,0
|
|
20240823,154500,52334700,26550,26550,26550,26550,0
|
|
20240823,154400,52334700,26550,26550,26550,26550,0
|
|
20240823,154300,52334700,26550,26550,26550,26550,0
|
|
20240823,154200,52334700,26550,26550,26550,26550,0
|
|
20240823,154100,52334700,26550,26550,26550,26550,0
|
|
20240823,154000,52334700,26550,26550,26550,26550,0
|
|
20240823,153900,52334700,26550,26550,26550,26550,0
|
|
20240823,153800,52334700,26550,26550,26550,26550,0
|
|
20240823,153700,52334700,26550,26550,26550,26550,0
|
|
20240823,153600,52334700,26550,26550,26550,26550,0
|
|
20240823,153500,52334700,26550,26550,26550,26550,0
|
|
20240823,153400,52334700,26550,26550,26550,26550,127
|
|
20240823,153300,52334700,26550,26550,26550,26550,0
|
|
20240823,153200,52334700,26550,26550,26550,26550,0
|
|
20240823,153100,52334700,26550,26550,26550,26550,0
|
|
20240823,153000,52334700,26550,26550,26550,26550,127
|
|
20240823,152900,48962850,26650,26650,26650,26650,0
|
|
20240823,152800,48962850,26650,26650,26650,26650,0
|
|
20240823,152700,48962850,26650,26650,26650,26650,0
|
|
20240823,152600,48962850,26650,26650,26650,26650,0
|
|
20240823,152500,48962850,26650,26650,26650,26650,0
|
|
20240823,152400,48962850,26650,26650,26650,26650,0
|
|
20240823,152300,48962850,26650,26650,26650,26650,0
|
|
20240823,152200,48962850,26650,26650,26650,26650,0
|
|
20240823,152100,48962850,26650,26650,26650,26650,0
|
|
20240823,152000,48962850,26650,26650,26650,26650,0
|
|
20240823,151900,48962850,26650,26550,26650,26550,4
|
|
20240823,151800,48856550,26650,26650,26650,26650,1
|
|
20240823,151700,48829900,26550,26600,26650,26550,22
|
|
20240823,151600,48244700,26650,26650,26650,26650,0
|
|
20240823,151500,48244700,26650,26650,26650,26650,0
|
|
20240823,151400,48244700,26650,26650,26650,26650,2
|
|
20240823,151300,48191400,26600,26600,26600,26600,10
|
|
20240823,151200,47925400,26600,26600,26600,26600,0
|
|
20240823,151100,47925400,26600,26600,26600,26600,11
|
|
20240823,151000,47632800,26650,26600,26650,26600,3
|
|
20240823,150900,47552950,26600,26600,26600,26600,2
|
|
20240823,150800,47499750,26650,26650,26650,26650,1
|
|
20240823,150700,47473100,26600,26650,26650,26600,2
|
|
20240823,150600,47419850,26600,26600,26600,26600,5
|
|
20240823,150500,47286850,26600,26600,26600,26600,5
|
|
20240823,150400,47153850,26600,26600,26600,26600,0
|
|
20240823,150300,47153850,26600,26600,26600,26600,0
|
|
20240823,150200,47153850,26600,26600,26600,26600,0
|
|
20240823,150100,47153850,26600,26600,26600,26600,0
|
|
20240823,150000,47153850,26600,26600,26600,26600,1
|
|
20240823,145900,47127250,26650,26650,26650,26650,0
|
|
20240823,145800,47127250,26650,26650,26650,26650,0
|
|
20240823,145700,47127250,26650,26650,26650,26650,0
|
|
20240823,145600,47127250,26650,26650,26650,26650,0
|
|
20240823,145500,47127250,26650,26650,26650,26650,0
|
|
20240823,145400,47127250,26650,26650,26650,26650,0
|
|
20240823,145300,47127250,26650,26650,26650,26650,0
|
|
20240823,145200,47127250,26650,26650,26650,26650,0
|
|
20240823,145100,47127250,26650,26650,26650,26650,0
|
|
20240823,145000,47127250,26650,26650,26650,26650,0
|
|
20240823,144900,47127250,26650,26650,26650,26650,12
|
|
20240823,144800,46807450,26650,26600,26650,26600,45
|
|
20240823,144700,45608250,26550,26550,26550,26550,1
|
|
20240823,144600,45581700,26600,26600,26600,26600,0
|
|
20240823,144500,45581700,26600,26600,26600,26600,0
|
|
20240823,144400,45581700,26600,26600,26600,26600,0
|
|
20240823,144300,45581700,26600,26600,26600,26600,0
|
|
20240823,144200,45581700,26600,26600,26600,26600,0
|
|
20240823,144100,45581700,26600,26600,26600,26600,0
|
|
20240823,144000,45581700,26600,26600,26600,26600,0
|
|
20240823,143900,45581700,26600,26600,26600,26600,53
|
|
20240823,143800,44171900,26550,26550,26550,26550,0
|
|
20240823,143700,44171900,26550,26550,26550,26550,0
|
|
20240823,143600,44171900,26550,26600,26600,26550,8
|
|
20240823,143500,43959150,26600,26600,26600,26600,0
|
|
20240823,143400,43959150,26600,26600,26600,26600,1
|
|
20240823,143300,43932550,26550,26550,26550,26550,0
|
|
20240823,143200,43932550,26550,26550,26550,26550,0
|
|
20240823,143100,43932550,26550,26550,26550,26550,0
|
|
20240823,143000,43932550,26550,26550,26550,26550,0
|
|
20240823,142900,43932550,26550,26550,26550,26550,0
|
|
20240823,142800,43932550,26550,26550,26550,26550,0
|
|
20240823,142700,43932550,26550,26550,26550,26550,0
|
|
20240823,142600,43932550,26550,26550,26550,26550,1
|
|
20240823,142500,43906000,26550,26550,26550,26550,0
|
|
20240823,142400,43906000,26550,26550,26550,26550,0
|
|
20240823,142300,43906000,26550,26550,26550,26550,0
|
|
20240823,142200,43906000,26550,26550,26550,26550,0
|
|
20240823,142100,43906000,26550,26550,26550,26550,0
|
|
20240823,142000,43906000,26550,26550,26550,26550,0
|
|
20240823,141900,43906000,26550,26550,26550,26550,0
|
|
20240823,141800,43906000,26550,26550,26550,26550,0
|
|
20240823,141700,43906000,26550,26550,26550,26550,0
|
|
20240823,141600,43906000,26550,26550,26550,26550,1
|
|
20240823,141500,43879450,26550,26550,26550,26550,0
|
|
20240823,141400,43879450,26550,26550,26550,26550,0
|
|
20240823,141300,43879450,26550,26550,26550,26550,0
|
|
20240823,141200,43879450,26550,26550,26550,26550,0
|
|
20240823,141100,43879450,26550,26550,26550,26550,0
|
|
20240823,141000,43879450,26550,26550,26550,26550,11
|
|
20240823,140900,43587400,26500,26500,26500,26500,0
|
|
20240823,140800,43587400,26500,26500,26500,26500,0
|
|
20240823,140700,43587400,26500,26500,26500,26500,0
|
|
20240823,140600,43587400,26500,26500,26500,26500,0
|
|
20240823,140500,43587400,26500,26500,26500,26500,0
|
|
20240823,140400,43587400,26500,26500,26500,26500,0
|
|
20240823,140300,43587400,26500,26500,26500,26500,0
|
|
20240823,140200,43587400,26500,26500,26500,26500,0
|
|
20240823,140100,43587400,26500,26500,26500,26500,0
|
|
20240823,140000,43587400,26500,26500,26500,26500,0
|
|
20240823,135900,43587400,26500,26500,26500,26500,0
|
|
20240823,135800,43587400,26500,26500,26500,26500,0
|
|
20240823,135700,43587400,26500,26500,26500,26500,0
|
|
20240823,135600,43587400,26500,26500,26500,26500,0
|
|
20240823,135500,43587400,26500,26500,26500,26500,0
|
|
20240823,135400,43587400,26500,26500,26500,26500,0
|
|
20240823,135300,43587400,26500,26500,26500,26500,0
|
|
20240823,135200,43587400,26500,26500,26500,26500,0
|
|
20240823,135100,43587400,26500,26500,26500,26500,0
|
|
20240823,135000,43587400,26500,26500,26500,26500,0
|
|
20240823,134900,43587400,26500,26500,26500,26500,1
|
|
20240823,134800,43560900,26550,26550,26550,26550,0
|
|
20240823,134700,43560900,26550,26550,26550,26550,0
|
|
20240823,134600,43560900,26550,26550,26550,26550,0
|
|
20240823,134500,43560900,26550,26550,26550,26550,84
|
|
20240823,134400,41330700,26550,26550,26550,26550,0
|
|
20240823,134300,41330700,26550,26550,26550,26550,0
|
|
20240823,134200,41330700,26550,26550,26550,26550,0
|
|
20240823,134100,41330700,26550,26550,26550,26550,0
|
|
20240823,134000,41330700,26550,26550,26550,26550,0
|
|
20240823,133900,41330700,26550,26550,26550,26550,0
|
|
20240823,133800,41330700,26550,26550,26550,26550,0
|
|
20240823,133700,41330700,26550,26550,26550,26550,0
|
|
20240823,133600,41330700,26550,26550,26550,26550,0
|
|
20240823,133500,41330700,26550,26550,26550,26550,0
|
|
20240823,133400,41330700,26550,26550,26550,26550,1
|
|
20240823,133300,41304150,26550,26550,26550,26550,0
|
|
20240823,133200,41304150,26550,26550,26550,26550,0
|
|
20240823,133100,41304150,26550,26550,26550,26550,0
|
|
20240823,133000,41304150,26550,26550,26550,26550,0
|
|
20240823,132900,41304150,26550,26550,26550,26550,0
|
|
20240823,132800,41304150,26550,26550,26550,26550,0
|
|
20240823,132700,41304150,26550,26550,26550,26550,0
|
|
20240823,132600,41304150,26550,26550,26550,26550,0
|
|
20240823,132500,41304150,26550,26550,26550,26550,0
|
|
20240823,132400,41304150,26550,26550,26550,26550,0
|
|
20240823,132300,41304150,26550,26550,26550,26550,0
|
|
20240823,132200,41304150,26550,26550,26550,26550,0
|
|
20240823,132100,41304150,26550,26550,26550,26550,0
|
|
20240823,132000,41304150,26550,26550,26550,26550,8
|
|
20240823,131900,41091750,26550,26550,26550,26550,10
|
|
20240823,131800,40826250,26550,26550,26550,26550,0
|
|
20240823,131700,40826250,26550,26550,26550,26550,0
|
|
20240823,131600,40826250,26550,26550,26550,26550,0
|
|
20240823,131500,40826250,26550,26550,26550,26550,0
|
|
20240823,131400,40826250,26550,26550,26550,26550,0
|
|
20240823,131300,40826250,26550,26550,26550,26550,50
|
|
20240823,131200,39498750,26700,26700,26700,26700,0
|
|
20240823,131100,39498750,26700,26700,26700,26700,0
|
|
20240823,131000,39498750,26700,26700,26700,26700,0
|
|
20240823,130900,39498750,26700,26700,26700,26700,0
|
|
20240823,130800,39498750,26700,26700,26700,26700,0
|
|
20240823,130700,39498750,26700,26700,26700,26700,0
|
|
20240823,130600,39498750,26700,26700,26700,26700,0
|
|
20240823,130500,39498750,26700,26700,26700,26700,0
|
|
20240823,130400,39498750,26700,26650,26700,26650,34
|
|
20240823,130300,38592600,26600,26600,26600,26600,1
|
|
20240823,130200,38566000,26600,26600,26600,26600,0
|
|
20240823,130100,38566000,26600,26600,26600,26600,0
|
|
20240823,130000,38566000,26600,26600,26600,26600,0
|
|
20240823,125900,38566000,26600,26600,26600,26600,0
|
|
20240823,125800,38566000,26600,26600,26600,26600,0
|
|
20240823,125700,38566000,26600,26600,26600,26600,0
|
|
20240823,125600,38566000,26600,26600,26600,26600,0
|
|
20240823,125500,38566000,26600,26600,26600,26600,162
|
|
20240823,125400,34256800,26600,26600,26600,26600,0
|
|
20240823,125300,34256800,26600,26600,26600,26600,1
|
|
20240823,125200,34230200,26600,26600,26600,26600,0
|
|
20240823,125100,34230200,26600,26600,26600,26600,0
|
|
20240823,125000,34230200,26600,26600,26600,26600,0
|
|
20240823,124900,34230200,26600,26600,26600,26600,0
|
|
20240823,124800,34230200,26600,26600,26600,26600,0
|
|
20240823,124700,34230200,26600,26600,26600,26600,0
|
|
20240823,124600,34230200,26600,26600,26600,26600,0
|
|
20240823,124500,34230200,26600,26600,26600,26600,0
|
|
20240823,124400,34230200,26600,26600,26600,26600,0
|
|
20240823,124300,34230200,26600,26600,26600,26600,0
|
|
20240823,124200,34230200,26600,26600,26600,26600,0
|
|
20240823,124100,34230200,26600,26600,26600,26600,0
|
|
20240823,124000,34230200,26600,26600,26600,26600,0
|
|
20240823,123900,34230200,26600,26600,26600,26600,0
|
|
20240823,123800,34230200,26600,26600,26600,26600,0
|
|
20240823,123700,34230200,26600,26600,26600,26600,0
|
|
20240823,123600,34230200,26600,26600,26600,26600,0
|
|
20240823,123500,34230200,26600,26600,26600,26600,0
|
|
20240823,123400,34230200,26600,26600,26600,26600,0
|
|
20240823,123300,34230200,26600,26600,26600,26600,1
|
|
20240823,123200,34203600,26600,26600,26600,26600,0
|
|
20240823,123100,34203600,26600,26600,26600,26600,0
|
|
20240823,123000,34203600,26600,26600,26600,26600,0
|
|
20240823,122900,34203600,26600,26600,26600,26600,0
|
|
20240823,122800,34203600,26600,26600,26600,26600,0
|
|
20240823,122700,34203600,26600,26600,26600,26600,0
|
|
20240823,122600,34203600,26600,26600,26600,26600,0
|
|
20240823,122500,34203600,26600,26600,26600,26600,0
|
|
20240823,122400,34203600,26600,26600,26600,26600,91
|
|
20240823,122300,31783000,26600,26600,26600,26600,1
|
|
20240823,122200,31756400,26600,26600,26600,26600,0
|
|
20240823,122100,31756400,26600,26600,26600,26600,0
|
|
20240823,122000,31756400,26600,26600,26600,26600,0
|
|
20240823,121900,31756400,26600,26600,26600,26600,0
|
|
20240823,121800,31756400,26600,26600,26600,26600,0
|
|
20240823,121700,31756400,26600,26600,26600,26600,0
|
|
20240823,121600,31756400,26600,26600,26600,26600,0
|
|
20240823,121500,31756400,26600,26600,26600,26600,0
|
|
20240823,121400,31756400,26600,26600,26600,26600,0
|
|
20240823,121300,31756400,26600,26600,26600,26600,0
|
|
20240823,121200,31756400,26600,26600,26600,26600,0
|
|
20240823,121100,31756400,26600,26600,26600,26600,0
|
|
20240823,121000,31756400,26600,26600,26600,26600,0
|
|
20240823,120900,31756400,26600,26600,26600,26600,0
|
|
20240823,120800,31756400,26600,26600,26600,26600,0
|
|
20240823,120700,31756400,26600,26600,26600,26600,0
|
|
20240823,120600,31756400,26600,26600,26600,26600,0
|
|
20240823,120500,31756400,26600,26600,26600,26600,75
|
|
20240823,120400,29761400,26600,26550,26600,26550,100
|
|
20240823,120300,27101550,26550,26550,26550,26550,0
|
|
20240823,120200,27101550,26550,26550,26550,26550,1
|
|
20240823,120100,27075000,26550,26550,26550,26550,0
|
|
20240823,120000,27075000,26550,26550,26550,26550,0
|
|
20240823,115900,27075000,26550,26550,26550,26550,0
|
|
20240823,115800,27075000,26550,26550,26550,26550,0
|
|
20240823,115700,27075000,26550,26550,26550,26550,0
|
|
20240823,115600,27075000,26550,26550,26550,26550,35
|
|
20240823,115500,26145750,26500,26500,26500,26500,0
|
|
20240823,115400,26145750,26500,26500,26500,26500,0
|
|
20240823,115300,26145750,26500,26500,26500,26500,0
|
|
20240823,115200,26145750,26500,26500,26500,26500,0
|
|
20240823,115100,26145750,26500,26500,26500,26500,1
|
|
20240823,115000,26119250,26550,26550,26550,26550,0
|
|
20240823,114900,26119250,26550,26550,26550,26550,0
|
|
20240823,114800,26119250,26550,26550,26550,26550,0
|
|
20240823,114700,26119250,26550,26550,26550,26550,0
|
|
20240823,114600,26119250,26550,26550,26550,26550,0
|
|
20240823,114500,26119250,26550,26550,26550,26550,0
|
|
20240823,114400,26119250,26550,26550,26550,26550,0
|
|
20240823,114300,26119250,26550,26550,26550,26550,0
|
|
20240823,114200,26119250,26550,26550,26550,26550,0
|
|
20240823,114100,26119250,26550,26500,26550,26500,30
|
|
20240823,114000,25323750,26500,26500,26500,26500,0
|
|
20240823,113900,25323750,26500,26500,26500,26500,0
|
|
20240823,113800,25323750,26500,26500,26500,26500,0
|
|
20240823,113700,25323750,26500,26500,26500,26500,0
|
|
20240823,113600,25323750,26500,26500,26500,26500,0
|
|
20240823,113500,25323750,26500,26500,26500,26500,0
|
|
20240823,113400,25323750,26500,26500,26500,26500,0
|
|
20240823,113300,25323750,26500,26500,26500,26500,0
|
|
20240823,113200,25323750,26500,26500,26500,26500,0
|
|
20240823,113100,25323750,26500,26500,26500,26500,1
|
|
20240823,113000,25297250,26500,26500,26500,26500,0
|
|
20240823,112900,25297250,26500,26500,26500,26500,0
|
|
20240823,112800,25297250,26500,26500,26500,26500,0
|
|
20240823,112700,25297250,26500,26500,26500,26500,0
|
|
20240823,112600,25297250,26500,26500,26500,26500,61
|
|
20240823,112500,23680750,26500,26500,26500,26500,0
|
|
20240823,112400,23680750,26500,26500,26500,26500,0
|
|
20240823,112300,23680750,26500,26500,26500,26500,0
|
|
20240823,112200,23680750,26500,26500,26500,26500,2
|
|
20240823,112100,23627750,26450,26450,26450,26450,0
|
|
20240823,112000,23627750,26450,26450,26450,26450,0
|
|
20240823,111900,23627750,26450,26450,26450,26450,0
|
|
20240823,111800,23627750,26450,26450,26450,26450,0
|
|
20240823,111700,23627750,26450,26450,26450,26450,0
|
|
20240823,111600,23627750,26450,26450,26450,26450,0
|
|
20240823,111500,23627750,26450,26450,26450,26450,2
|
|
20240823,111400,23574850,26450,26450,26450,26450,0
|
|
20240823,111300,23574850,26450,26450,26450,26450,0
|
|
20240823,111200,23574850,26450,26450,26450,26450,0
|
|
20240823,111100,23574850,26450,26450,26450,26450,0
|
|
20240823,111000,23574850,26450,26450,26450,26450,1
|
|
20240823,110900,23548400,26450,26450,26450,26450,0
|
|
20240823,110800,23548400,26450,26450,26450,26450,0
|
|
20240823,110700,23548400,26450,26450,26450,26450,0
|
|
20240823,110600,23548400,26450,26450,26450,26450,0
|
|
20240823,110500,23548400,26450,26450,26450,26450,0
|
|
20240823,110400,23548400,26450,26450,26450,26450,0
|
|
20240823,110300,23548400,26450,26450,26450,26450,0
|
|
20240823,110200,23548400,26450,26450,26450,26450,0
|
|
20240823,110100,23548400,26450,26450,26450,26450,0
|
|
20240823,110000,23548400,26450,26450,26450,26450,0
|
|
20240823,105900,23548400,26450,26450,26450,26450,0
|
|
20240823,105800,23548400,26450,26450,26450,26450,0
|
|
20240823,105700,23548400,26450,26450,26450,26450,0
|
|
20240823,105600,23548400,26450,26450,26450,26450,0
|
|
20240823,105500,23548400,26450,26450,26450,26450,0
|
|
20240823,105400,23548400,26450,26450,26450,26450,0
|
|
20240823,105300,23548400,26450,26450,26450,26450,0
|
|
20240823,105200,23548400,26450,26450,26450,26450,0
|
|
20240823,105100,23548400,26450,26450,26450,26450,0
|
|
20240823,105000,23548400,26450,26450,26450,26450,0
|
|
20240823,104900,23548400,26450,26450,26450,26450,0
|
|
20240823,104800,23548400,26450,26450,26450,26450,0
|
|
20240823,104700,23548400,26450,26450,26450,26450,0
|
|
20240823,104600,23548400,26450,26450,26450,26450,20
|
|
20240823,104500,23019400,26500,26500,26500,26500,0
|
|
20240823,104400,23019400,26500,26500,26500,26500,0
|
|
20240823,104300,23019400,26500,26500,26500,26500,2
|
|
20240823,104200,22966400,26500,26500,26500,26500,0
|
|
20240823,104100,22966400,26500,26500,26500,26500,0
|
|
20240823,104000,22966400,26500,26500,26500,26500,0
|
|
20240823,103900,22966400,26500,26500,26500,26500,0
|
|
20240823,103800,22966400,26500,26500,26500,26500,0
|
|
20240823,103700,22966400,26500,26500,26500,26500,0
|
|
20240823,103600,22966400,26500,26500,26500,26500,0
|
|
20240823,103500,22966400,26500,26500,26500,26500,0
|
|
20240823,103400,22966400,26500,26500,26500,26500,0
|
|
20240823,103300,22966400,26500,26500,26500,26500,0
|
|
20240823,103200,22966400,26500,26500,26500,26500,0
|
|
20240823,103100,22966400,26500,26500,26500,26500,0
|
|
20240823,103000,22966400,26500,26500,26500,26500,5
|
|
20240823,102900,22833900,26500,26500,26500,26500,0
|
|
20240823,102800,22833900,26500,26500,26500,26500,1
|
|
20240823,102700,22807400,26500,26500,26500,26500,1
|
|
20240823,102600,22780900,26500,26500,26500,26500,0
|
|
20240823,102500,22780900,26500,26500,26500,26500,0
|
|
20240823,102400,22780900,26500,26500,26500,26500,0
|
|
20240823,102300,22780900,26500,26500,26500,26500,5
|
|
20240823,102200,22648400,26500,26550,26550,26500,169
|
|
20240823,102100,18169650,26600,26600,26600,26600,0
|
|
20240823,102000,18169650,26600,26600,26600,26600,0
|
|
20240823,101900,18169650,26600,26600,26600,26600,0
|
|
20240823,101800,18169650,26600,26600,26600,26600,0
|
|
20240823,101700,18169650,26600,26600,26600,26600,0
|
|
20240823,101600,18169650,26600,26600,26600,26600,0
|
|
20240823,101500,18169650,26600,26600,26600,26600,0
|
|
20240823,101400,18169650,26600,26600,26600,26600,0
|
|
20240823,101300,18169650,26600,26600,26600,26600,0
|
|
20240823,101200,18169650,26600,26600,26600,26600,3
|
|
20240823,101100,18089850,26550,26550,26550,26550,54
|
|
20240823,101000,16656150,26600,26600,26600,26600,0
|
|
20240823,100900,16656150,26600,26600,26600,26600,0
|
|
20240823,100800,16656150,26600,26600,26600,26600,1
|
|
20240823,100700,16629550,26600,26600,26600,26600,0
|
|
20240823,100600,16629550,26600,26600,26600,26600,0
|
|
20240823,100500,16629550,26600,26600,26600,26600,0
|
|
20240823,100400,16629550,26600,26600,26600,26600,0
|
|
20240823,100300,16629550,26600,26600,26600,26600,0
|
|
20240823,100200,16629550,26600,26600,26600,26600,0
|
|
20240823,100100,16629550,26600,26600,26600,26600,105
|
|
20240823,100000,13836550,26650,26650,26650,26650,0
|
|
20240823,095900,13836550,26650,26650,26650,26650,5
|
|
20240823,095800,13703300,26700,26700,26700,26700,0
|
|
20240823,095700,13703300,26700,26700,26700,26700,0
|
|
20240823,095600,13703300,26700,26700,26700,26700,0
|
|
20240823,095500,13703300,26700,26700,26700,26700,0
|
|
20240823,095400,13703300,26700,26700,26700,26700,0
|
|
20240823,095300,13703300,26700,26700,26700,26700,0
|
|
20240823,095200,13703300,26700,26700,26700,26700,0
|
|
20240823,095100,13703300,26700,26700,26700,26700,0
|
|
20240823,095000,13703300,26700,26700,26700,26700,0
|
|
20240823,094900,13703300,26700,26700,26700,26700,0
|
|
20240823,094800,13703300,26700,26700,26700,26700,0
|
|
20240823,094700,13703300,26700,26700,26700,26700,0
|
|
20240823,094600,13703300,26700,26700,26700,26700,0
|
|
20240823,094500,13703300,26700,26700,26700,26700,0
|
|
20240823,094400,13703300,26700,26700,26700,26700,16
|
|
20240823,094300,13276100,26700,26700,26700,26700,100
|
|
20240823,094200,10606100,26700,26700,26700,26700,0
|
|
20240823,094100,10606100,26700,26700,26700,26700,0
|
|
20240823,094000,10606100,26700,26700,26700,26700,0
|
|
20240823,093900,10606100,26700,26700,26700,26700,0
|
|
20240823,093800,10606100,26700,26700,26700,26700,0
|
|
20240823,093700,10606100,26700,26700,26700,26700,0
|
|
20240823,093600,10606100,26700,26700,26700,26700,0
|
|
20240823,093500,10606100,26700,26700,26700,26700,0
|
|
20240823,093400,10606100,26700,26700,26700,26700,0
|
|
20240823,093300,10606100,26700,26700,26700,26700,0
|
|
20240823,093200,10606100,26700,26700,26700,26700,1
|
|
20240823,093100,10579400,26750,26750,26750,26750,0
|
|
20240823,093000,10579400,26750,26750,26750,26750,0
|
|
20240823,092900,10579400,26750,26750,26750,26750,0
|
|
20240823,092800,10579400,26750,26650,26750,26650,217
|
|
20240823,092700,4781500,26750,26750,26750,26750,0
|
|
20240823,092600,4781500,26750,26750,26750,26750,0
|
|
20240823,092500,4781500,26750,26750,26750,26750,0
|
|
20240823,092400,4781500,26750,26750,26750,26750,0
|
|
20240823,092300,4781500,26750,26750,26750,26750,0
|
|
20240823,092200,4781500,26750,26750,26750,26750,0
|
|
20240823,092100,4781500,26750,26750,26750,26750,0
|
|
20240823,092000,4781500,26750,26750,26750,26750,0
|
|
20240823,091900,4781500,26750,26750,26750,26750,0
|
|
20240823,091800,4781500,26750,26750,26750,26750,0
|
|
20240823,091700,4781500,26750,26750,26750,26750,0
|
|
20240823,091600,4781500,26750,26700,26750,26700,2
|
|
20240823,091500,4728050,26550,26550,26550,26550,0
|
|
20240823,091400,4728050,26550,26550,26550,26550,0
|
|
20240823,091300,4728050,26550,26550,26550,26550,0
|
|
20240823,091200,4728050,26550,26550,26550,26550,7
|
|
20240823,091100,4542200,26800,26800,26800,26800,1
|
|
20240823,091000,4515400,26500,26800,26800,26500,103
|
|
20240823,090900,1785000,26800,26800,26800,26800,0
|
|
20240823,090800,1785000,26800,26800,26800,26800,0
|
|
20240823,090700,1785000,26800,26800,26800,26800,1
|
|
20240823,090600,1758200,26800,26800,26800,26800,0
|
|
20240823,090500,1758200,26800,26800,26800,26800,0
|
|
20240823,090400,1758200,26800,26800,26800,26800,0
|
|
20240823,090300,1758200,26800,26800,26800,26800,1
|
|
20240823,090200,1731400,26600,26600,26600,26600,0
|
|
20240823,090100,1731400,26600,26600,26600,26600,0
|
|
20240823,090000,1731400,26600,26800,26800,26600,65
|