667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200400,174782250,26100,26100,26100,26100,97
|
|
20240826,200300,174782250,26100,26100,26100,26100,0
|
|
20240826,200200,174782250,26100,26100,26100,26100,0
|
|
20240826,200100,174782250,26100,26100,26100,26100,0
|
|
20240826,200000,174782250,26100,26100,26100,26100,0
|
|
20240826,195900,174782250,26100,26100,26100,26100,0
|
|
20240826,195800,174782250,26100,26100,26100,26100,0
|
|
20240826,195700,174782250,26100,26100,26100,26100,0
|
|
20240826,195600,174782250,26100,26100,26100,26100,0
|
|
20240826,195500,174782250,26100,26100,26100,26100,0
|
|
20240826,195400,174782250,26100,26100,26100,26100,0
|
|
20240826,195300,174782250,26100,26100,26100,26100,0
|
|
20240826,195200,174782250,26100,26100,26100,26100,0
|
|
20240826,195100,174782250,26100,26100,26100,26100,0
|
|
20240826,195000,174782250,26100,26100,26100,26100,0
|
|
20240826,194900,174782250,26100,26100,26100,26100,0
|
|
20240826,194800,174782250,26100,26100,26100,26100,0
|
|
20240826,194700,174782250,26100,26100,26100,26100,0
|
|
20240826,194600,174782250,26100,26100,26100,26100,0
|
|
20240826,194500,174782250,26100,26100,26100,26100,0
|
|
20240826,194400,174782250,26100,26100,26100,26100,0
|
|
20240826,194300,174782250,26100,26100,26100,26100,0
|
|
20240826,194200,174782250,26100,26100,26100,26100,0
|
|
20240826,194100,174782250,26100,26100,26100,26100,0
|
|
20240826,194000,174782250,26100,26100,26100,26100,0
|
|
20240826,193900,174782250,26100,26100,26100,26100,0
|
|
20240826,193800,174782250,26100,26100,26100,26100,0
|
|
20240826,193700,174782250,26100,26100,26100,26100,0
|
|
20240826,193600,174782250,26100,26100,26100,26100,0
|
|
20240826,193500,174782250,26100,26100,26100,26100,0
|
|
20240826,193400,174782250,26100,26100,26100,26100,97
|
|
20240826,193300,174782250,26100,26100,26100,26100,0
|
|
20240826,193200,174782250,26100,26100,26100,26100,0
|
|
20240826,193100,174782250,26100,26100,26100,26100,0
|
|
20240826,193000,174782250,26100,26100,26100,26100,0
|
|
20240826,192900,174782250,26100,26100,26100,26100,0
|
|
20240826,192800,174782250,26100,26100,26100,26100,0
|
|
20240826,192700,174782250,26100,26100,26100,26100,0
|
|
20240826,192600,174782250,26100,26100,26100,26100,0
|
|
20240826,192500,174782250,26100,26100,26100,26100,0
|
|
20240826,192400,174782250,26100,26100,26100,26100,0
|
|
20240826,192300,174782250,26100,26100,26100,26100,0
|
|
20240826,192200,174782250,26100,26100,26100,26100,0
|
|
20240826,192100,174782250,26100,26100,26100,26100,0
|
|
20240826,192000,174782250,26100,26100,26100,26100,0
|
|
20240826,191900,174782250,26100,26100,26100,26100,0
|
|
20240826,191800,174782250,26100,26100,26100,26100,0
|
|
20240826,191700,174782250,26100,26100,26100,26100,0
|
|
20240826,191600,174782250,26100,26100,26100,26100,0
|
|
20240826,191500,174782250,26100,26100,26100,26100,0
|
|
20240826,191400,174782250,26100,26100,26100,26100,0
|
|
20240826,191300,174782250,26100,26100,26100,26100,0
|
|
20240826,191200,174782250,26100,26100,26100,26100,0
|
|
20240826,191100,174782250,26100,26100,26100,26100,0
|
|
20240826,191000,174782250,26100,26100,26100,26100,0
|
|
20240826,190900,174782250,26100,26100,26100,26100,0
|
|
20240826,190800,174782250,26100,26100,26100,26100,0
|
|
20240826,190700,174782250,26100,26100,26100,26100,0
|
|
20240826,190600,174782250,26100,26100,26100,26100,0
|
|
20240826,190500,174782250,26100,26100,26100,26100,0
|
|
20240826,190400,174782250,26100,26100,26100,26100,97
|
|
20240826,190300,174782250,26100,26100,26100,26100,0
|
|
20240826,190200,174782250,26100,26100,26100,26100,0
|
|
20240826,190100,174782250,26100,26100,26100,26100,0
|
|
20240826,190000,174782250,26100,26100,26100,26100,0
|
|
20240826,185900,174782250,26100,26100,26100,26100,0
|
|
20240826,185800,174782250,26100,26100,26100,26100,0
|
|
20240826,185700,174782250,26100,26100,26100,26100,0
|
|
20240826,185600,174782250,26100,26100,26100,26100,0
|
|
20240826,185500,174782250,26100,26100,26100,26100,0
|
|
20240826,185400,174782250,26100,26100,26100,26100,0
|
|
20240826,185300,174782250,26100,26100,26100,26100,0
|
|
20240826,185200,174782250,26100,26100,26100,26100,0
|
|
20240826,185100,174782250,26100,26100,26100,26100,0
|
|
20240826,185000,174782250,26100,26100,26100,26100,0
|
|
20240826,184900,174782250,26100,26100,26100,26100,0
|
|
20240826,184800,174782250,26100,26100,26100,26100,0
|
|
20240826,184700,174782250,26100,26100,26100,26100,0
|
|
20240826,184600,174782250,26100,26100,26100,26100,0
|
|
20240826,184500,174782250,26100,26100,26100,26100,0
|
|
20240826,184400,174782250,26100,26100,26100,26100,0
|
|
20240826,184300,174782250,26100,26100,26100,26100,0
|
|
20240826,184200,174782250,26100,26100,26100,26100,0
|
|
20240826,184100,174782250,26100,26100,26100,26100,0
|
|
20240826,184000,174782250,26100,26100,26100,26100,0
|
|
20240826,183900,174782250,26100,26100,26100,26100,0
|
|
20240826,183800,174782250,26100,26100,26100,26100,0
|
|
20240826,183700,174782250,26100,26100,26100,26100,0
|
|
20240826,183600,174782250,26100,26100,26100,26100,0
|
|
20240826,183500,174782250,26100,26100,26100,26100,0
|
|
20240826,183400,174782250,26100,26100,26100,26100,97
|
|
20240826,183300,174782250,26100,26100,26100,26100,0
|
|
20240826,183200,174782250,26100,26100,26100,26100,0
|
|
20240826,183100,174782250,26100,26100,26100,26100,0
|
|
20240826,183000,174782250,26100,26100,26100,26100,0
|
|
20240826,182900,174782250,26100,26100,26100,26100,0
|
|
20240826,182800,174782250,26100,26100,26100,26100,0
|
|
20240826,182700,174782250,26100,26100,26100,26100,0
|
|
20240826,182600,174782250,26100,26100,26100,26100,0
|
|
20240826,182500,174782250,26100,26100,26100,26100,0
|
|
20240826,182400,174782250,26100,26100,26100,26100,0
|
|
20240826,182300,174782250,26100,26100,26100,26100,0
|
|
20240826,182200,174782250,26100,26100,26100,26100,0
|
|
20240826,182100,174782250,26100,26100,26100,26100,0
|
|
20240826,182000,174782250,26100,26100,26100,26100,0
|
|
20240826,181900,174782250,26100,26100,26100,26100,0
|
|
20240826,181800,174782250,26100,26100,26100,26100,0
|
|
20240826,181700,174782250,26100,26100,26100,26100,0
|
|
20240826,181600,174782250,26100,26100,26100,26100,0
|
|
20240826,181500,174782250,26100,26100,26100,26100,0
|
|
20240826,181400,174782250,26100,26100,26100,26100,0
|
|
20240826,181300,174782250,26100,26100,26100,26100,0
|
|
20240826,181200,174782250,26100,26100,26100,26100,0
|
|
20240826,181100,174782250,26100,26100,26100,26100,0
|
|
20240826,181000,174782250,26100,26100,26100,26100,0
|
|
20240826,180900,174782250,26100,26100,26100,26100,0
|
|
20240826,180800,174782250,26100,26100,26100,26100,0
|
|
20240826,180700,174782250,26100,26100,26100,26100,0
|
|
20240826,180600,174782250,26100,26100,26100,26100,0
|
|
20240826,180500,174782250,26100,26100,26100,26100,0
|
|
20240826,180400,174782250,26100,26100,26100,26100,97
|
|
20240826,180300,174782250,26100,26100,26100,26100,0
|
|
20240826,180200,174782250,26100,26100,26100,26100,0
|
|
20240826,180100,174782250,26100,26100,26100,26100,0
|
|
20240826,180000,174782250,26100,26100,26100,26100,0
|
|
20240826,175900,174782250,26100,26100,26100,26100,0
|
|
20240826,175800,174782250,26100,26100,26100,26100,0
|
|
20240826,175700,174782250,26100,26100,26100,26100,0
|
|
20240826,175600,174782250,26100,26100,26100,26100,0
|
|
20240826,175500,174782250,26100,26100,26100,26100,0
|
|
20240826,175400,174782250,26100,26100,26100,26100,0
|
|
20240826,175300,174782250,26100,26100,26100,26100,0
|
|
20240826,175200,174782250,26100,26100,26100,26100,0
|
|
20240826,175100,174782250,26100,26100,26100,26100,0
|
|
20240826,175000,174782250,26100,26100,26100,26100,0
|
|
20240826,174900,174782250,26100,26100,26100,26100,0
|
|
20240826,174800,174782250,26100,26100,26100,26100,0
|
|
20240826,174700,174782250,26100,26100,26100,26100,0
|
|
20240826,174600,174782250,26100,26100,26100,26100,0
|
|
20240826,174500,174782250,26100,26100,26100,26100,0
|
|
20240826,174400,174782250,26100,26100,26100,26100,0
|
|
20240826,174300,174782250,26100,26100,26100,26100,0
|
|
20240826,174200,174782250,26100,26100,26100,26100,0
|
|
20240826,174100,174782250,26100,26100,26100,26100,0
|
|
20240826,174000,174782250,26100,26100,26100,26100,0
|
|
20240826,173900,174782250,26100,26100,26100,26100,0
|
|
20240826,173800,174782250,26100,26100,26100,26100,0
|
|
20240826,173700,174782250,26100,26100,26100,26100,0
|
|
20240826,173600,174782250,26100,26100,26100,26100,0
|
|
20240826,173500,174782250,26100,26100,26100,26100,0
|
|
20240826,173400,174782250,26100,26100,26100,26100,97
|
|
20240826,173300,174782250,26100,26100,26100,26100,0
|
|
20240826,173200,174782250,26100,26100,26100,26100,0
|
|
20240826,173100,174782250,26100,26100,26100,26100,0
|
|
20240826,173000,174782250,26100,26100,26100,26100,0
|
|
20240826,172900,174782250,26100,26100,26100,26100,0
|
|
20240826,172800,174782250,26100,26100,26100,26100,0
|
|
20240826,172700,174782250,26100,26100,26100,26100,0
|
|
20240826,172600,174782250,26100,26100,26100,26100,0
|
|
20240826,172500,174782250,26100,26100,26100,26100,0
|
|
20240826,172400,174782250,26100,26100,26100,26100,0
|
|
20240826,172300,174782250,26100,26100,26100,26100,0
|
|
20240826,172200,174782250,26100,26100,26100,26100,0
|
|
20240826,172100,174782250,26100,26100,26100,26100,0
|
|
20240826,172000,174782250,26100,26100,26100,26100,0
|
|
20240826,171900,174782250,26100,26100,26100,26100,0
|
|
20240826,171800,174782250,26100,26100,26100,26100,0
|
|
20240826,171700,174782250,26100,26100,26100,26100,0
|
|
20240826,171600,174782250,26100,26100,26100,26100,0
|
|
20240826,171500,174782250,26100,26100,26100,26100,0
|
|
20240826,171400,174782250,26100,26100,26100,26100,0
|
|
20240826,171300,174782250,26100,26100,26100,26100,0
|
|
20240826,171200,174782250,26100,26100,26100,26100,0
|
|
20240826,171100,174782250,26100,26100,26100,26100,0
|
|
20240826,171000,174782250,26100,26100,26100,26100,0
|
|
20240826,170900,174782250,26100,26100,26100,26100,0
|
|
20240826,170800,174782250,26100,26100,26100,26100,0
|
|
20240826,170700,174782250,26100,26100,26100,26100,0
|
|
20240826,170600,174782250,26100,26100,26100,26100,0
|
|
20240826,170500,174782250,26100,26100,26100,26100,0
|
|
20240826,170400,174782250,26100,26100,26100,26100,97
|
|
20240826,170300,174782250,26100,26100,26100,26100,0
|
|
20240826,170200,174782250,26100,26100,26100,26100,0
|
|
20240826,170100,174782250,26100,26100,26100,26100,0
|
|
20240826,170000,174782250,26100,26100,26100,26100,0
|
|
20240826,165900,174782250,26100,26100,26100,26100,0
|
|
20240826,165800,174782250,26100,26100,26100,26100,0
|
|
20240826,165700,174782250,26100,26100,26100,26100,0
|
|
20240826,165600,174782250,26100,26100,26100,26100,0
|
|
20240826,165500,174782250,26100,26100,26100,26100,0
|
|
20240826,165400,174782250,26100,26100,26100,26100,0
|
|
20240826,165300,174782250,26100,26100,26100,26100,0
|
|
20240826,165200,174782250,26100,26100,26100,26100,0
|
|
20240826,165100,174782250,26100,26100,26100,26100,0
|
|
20240826,165000,174782250,26100,26100,26100,26100,0
|
|
20240826,164900,174782250,26100,26100,26100,26100,0
|
|
20240826,164800,174782250,26100,26100,26100,26100,0
|
|
20240826,164700,174782250,26100,26100,26100,26100,0
|
|
20240826,164600,174782250,26100,26100,26100,26100,0
|
|
20240826,164500,174782250,26100,26100,26100,26100,0
|
|
20240826,164400,174782250,26100,26100,26100,26100,0
|
|
20240826,164300,174782250,26100,26100,26100,26100,0
|
|
20240826,164200,174782250,26100,26100,26100,26100,0
|
|
20240826,164100,174782250,26100,26100,26100,26100,0
|
|
20240826,164000,174782250,26100,26100,26100,26100,0
|
|
20240826,163900,174782250,26100,26100,26100,26100,0
|
|
20240826,163800,174782250,26100,26100,26100,26100,0
|
|
20240826,163700,174782250,26100,26100,26100,26100,0
|
|
20240826,163600,174782250,26100,26100,26100,26100,0
|
|
20240826,163500,174782250,26100,26100,26100,26100,0
|
|
20240826,163400,174782250,26100,26100,26100,26100,97
|
|
20240826,163300,174782250,26100,26100,26100,26100,0
|
|
20240826,163200,174782250,26100,26100,26100,26100,0
|
|
20240826,163100,174782250,26100,26100,26100,26100,0
|
|
20240826,163000,174782250,26100,26100,26100,26100,0
|
|
20240826,162900,174782250,26100,26100,26100,26100,0
|
|
20240826,162800,174782250,26100,26100,26100,26100,0
|
|
20240826,162700,174782250,26100,26100,26100,26100,0
|
|
20240826,162600,174782250,26100,26100,26100,26100,0
|
|
20240826,162500,174782250,26100,26100,26100,26100,0
|
|
20240826,162400,174782250,26100,26100,26100,26100,0
|
|
20240826,162300,174782250,26100,26100,26100,26100,0
|
|
20240826,162200,174782250,26100,26100,26100,26100,0
|
|
20240826,162100,174782250,26100,26100,26100,26100,0
|
|
20240826,162000,174782250,26100,26100,26100,26100,0
|
|
20240826,161900,174782250,26100,26100,26100,26100,0
|
|
20240826,161800,174782250,26100,26100,26100,26100,0
|
|
20240826,161700,174782250,26100,26100,26100,26100,0
|
|
20240826,161600,174782250,26100,26100,26100,26100,0
|
|
20240826,161500,174782250,26100,26100,26100,26100,0
|
|
20240826,161400,174782250,26100,26100,26100,26100,0
|
|
20240826,161300,174782250,26100,26100,26100,26100,0
|
|
20240826,161200,174782250,26100,26100,26100,26100,0
|
|
20240826,161100,174782250,26100,26100,26100,26100,0
|
|
20240826,161000,174782250,26100,26100,26100,26100,0
|
|
20240826,160900,174782250,26100,26100,26100,26100,0
|
|
20240826,160800,174782250,26100,26100,26100,26100,0
|
|
20240826,160700,174782250,26100,26100,26100,26100,0
|
|
20240826,160600,174782250,26100,26100,26100,26100,0
|
|
20240826,160500,174782250,26100,26100,26100,26100,0
|
|
20240826,160400,174782250,26100,26100,26100,26100,97
|
|
20240826,160300,174782250,26100,26100,26100,26100,0
|
|
20240826,160200,174782250,26100,26100,26100,26100,0
|
|
20240826,160100,174782250,26100,26100,26100,26100,0
|
|
20240826,160000,174782250,26100,26100,26100,26100,0
|
|
20240826,155900,174782250,26100,26100,26100,26100,0
|
|
20240826,155800,174782250,26100,26100,26100,26100,0
|
|
20240826,155700,174782250,26100,26100,26100,26100,0
|
|
20240826,155600,174782250,26100,26100,26100,26100,0
|
|
20240826,155500,174782250,26100,26100,26100,26100,0
|
|
20240826,155400,174782250,26100,26100,26100,26100,0
|
|
20240826,155300,174782250,26100,26100,26100,26100,0
|
|
20240826,155200,174782250,26100,26100,26100,26100,0
|
|
20240826,155100,174782250,26100,26100,26100,26100,0
|
|
20240826,155000,174782250,26100,26100,26100,26100,0
|
|
20240826,154900,174782250,26100,26100,26100,26100,0
|
|
20240826,154800,174782250,26100,26100,26100,26100,0
|
|
20240826,154700,174782250,26100,26100,26100,26100,0
|
|
20240826,154600,174782250,26100,26100,26100,26100,0
|
|
20240826,154500,174782250,26100,26100,26100,26100,0
|
|
20240826,154400,174782250,26100,26100,26100,26100,0
|
|
20240826,154300,174782250,26100,26100,26100,26100,0
|
|
20240826,154200,174782250,26100,26100,26100,26100,0
|
|
20240826,154100,174782250,26100,26100,26100,26100,0
|
|
20240826,154000,174782250,26100,26100,26100,26100,0
|
|
20240826,153900,174782250,26100,26100,26100,26100,0
|
|
20240826,153800,174782250,26100,26100,26100,26100,0
|
|
20240826,153700,174782250,26100,26100,26100,26100,0
|
|
20240826,153600,174782250,26100,26100,26100,26100,0
|
|
20240826,153500,174782250,26100,26100,26100,26100,0
|
|
20240826,153400,174782250,26100,26100,26100,26100,97
|
|
20240826,153300,174782250,26100,26100,26100,26100,0
|
|
20240826,153200,174782250,26100,26100,26100,26100,0
|
|
20240826,153100,174782250,26100,26100,26100,26100,0
|
|
20240826,153000,174782250,26100,26100,26100,26100,97
|
|
20240826,152900,172250550,26200,26200,26200,26200,0
|
|
20240826,152800,172250550,26200,26200,26200,26200,0
|
|
20240826,152700,172250550,26200,26200,26200,26200,0
|
|
20240826,152600,172250550,26200,26200,26200,26200,0
|
|
20240826,152500,172250550,26200,26200,26200,26200,0
|
|
20240826,152400,172250550,26200,26200,26200,26200,0
|
|
20240826,152300,172250550,26200,26200,26200,26200,0
|
|
20240826,152200,172250550,26200,26200,26200,26200,0
|
|
20240826,152100,172250550,26200,26200,26200,26200,0
|
|
20240826,152000,172250550,26200,26200,26200,26200,0
|
|
20240826,151900,172250550,26200,26200,26200,26200,30
|
|
20240826,151800,171464550,26050,26050,26050,26050,0
|
|
20240826,151700,171464550,26050,26050,26050,26050,1
|
|
20240826,151600,171438500,26050,26050,26100,26050,63
|
|
20240826,151500,169796750,26100,26100,26100,26100,21
|
|
20240826,151400,169248650,26100,26100,26100,26100,29
|
|
20240826,151300,168491750,26100,26100,26100,26100,27
|
|
20240826,151200,167787050,26100,26050,26100,26050,55
|
|
20240826,151100,166352250,26050,26100,26100,26050,16
|
|
20240826,151000,165934750,26100,26100,26100,26100,30
|
|
20240826,150900,165151750,26100,26100,26100,26100,53
|
|
20240826,150800,163768450,26100,26100,26100,26100,28
|
|
20240826,150700,163037650,26100,26050,26100,26050,33
|
|
20240826,150600,162177050,26050,26100,26100,26050,89
|
|
20240826,150500,159858250,26100,26100,26100,26100,28
|
|
20240826,150400,159127450,26100,26100,26100,26100,29
|
|
20240826,150300,158370550,26100,26100,26100,26100,51
|
|
20240826,150200,157039450,26100,26100,26100,26100,30
|
|
20240826,150100,156256450,26100,26100,26100,26100,54
|
|
20240826,150000,154847050,26100,26100,26100,26100,56
|
|
20240826,145900,153385450,26100,26100,26100,26100,41
|
|
20240826,145800,152315350,26200,26100,26200,26100,6
|
|
20240826,145700,152158350,26100,26100,26100,26100,28
|
|
20240826,145600,151427550,26050,26050,26050,26050,42
|
|
20240826,145500,150333450,26050,26050,26050,26050,29
|
|
20240826,145400,149578000,26050,26050,26050,26050,48
|
|
20240826,145300,148327600,26050,26100,26100,26050,23
|
|
20240826,145200,147728100,26100,26150,26150,26100,595
|
|
20240826,145100,132196250,26150,26150,26150,26150,31
|
|
20240826,145000,131385600,26150,26200,26200,26150,283
|
|
20240826,144900,123984600,26200,26200,26200,26200,27
|
|
20240826,144800,123277200,26200,26200,26200,26200,28
|
|
20240826,144700,122543600,26200,26200,26200,26200,30
|
|
20240826,144600,121757600,26250,26150,26250,26150,59
|
|
20240826,144500,120211900,26150,26150,26150,26150,29
|
|
20240826,144400,119453550,26150,26150,26150,26150,27
|
|
20240826,144300,118747500,26150,26150,26150,26150,44
|
|
20240826,144200,117596900,26150,26150,26150,26150,29
|
|
20240826,144100,116838550,26150,26150,26150,26150,29
|
|
20240826,144000,116080200,26150,26150,26150,26150,41
|
|
20240826,143900,115008050,26150,26150,26150,26150,40
|
|
20240826,143800,113962050,26150,26150,26150,26150,43
|
|
20240826,143700,112837600,26150,26200,26200,26150,92
|
|
20240826,143600,110430850,26200,26200,26200,26200,30
|
|
20240826,143500,109644850,26200,26200,26200,26200,28
|
|
20240826,143400,108911250,26200,26200,26250,26200,49
|
|
20240826,143300,107627100,26200,26200,26200,26200,29
|
|
20240826,143200,106867300,26200,26200,26200,26200,1
|
|
20240826,143100,106841100,26200,26200,26200,26200,6
|
|
20240826,143000,106683900,26200,26200,26200,26200,1
|
|
20240826,142900,106657700,26200,26200,26200,26200,2
|
|
20240826,142800,106605300,26200,26200,26200,26200,2
|
|
20240826,142700,106552900,26200,26200,26200,26200,3
|
|
20240826,142600,106474300,26200,26200,26200,26200,2
|
|
20240826,142500,106421900,26200,26200,26200,26200,2
|
|
20240826,142400,106369500,26200,26200,26200,26200,1
|
|
20240826,142300,106343300,26200,26200,26200,26200,2
|
|
20240826,142200,106290900,26200,26200,26200,26200,1
|
|
20240826,142100,106264700,26200,26200,26200,26200,2
|
|
20240826,142000,106212300,26200,26200,26200,26200,0
|
|
20240826,141900,106212300,26200,26200,26200,26200,2
|
|
20240826,141800,106159900,26200,26200,26200,26200,1
|
|
20240826,141700,106133700,26200,26200,26200,26200,2
|
|
20240826,141600,106081300,26200,26200,26200,26200,2
|
|
20240826,141500,106028900,26200,26200,26200,26200,2
|
|
20240826,141400,105976500,26200,26200,26200,26200,1
|
|
20240826,141300,105950300,26200,26200,26200,26200,33
|
|
20240826,141200,105085700,26250,26200,26250,26200,4
|
|
20240826,141100,104980850,26200,26200,26200,26200,2
|
|
20240826,141000,104928450,26250,26250,26250,26250,0
|
|
20240826,140900,104928450,26250,26250,26250,26250,1
|
|
20240826,140800,104902200,26250,26250,26250,26250,1
|
|
20240826,140700,104875950,26250,26250,26250,26250,3
|
|
20240826,140600,104797200,26200,26200,26200,26200,1
|
|
20240826,140500,104771000,26200,26200,26200,26200,0
|
|
20240826,140400,104771000,26200,26200,26200,26200,3
|
|
20240826,140300,104692400,26200,26200,26200,26200,0
|
|
20240826,140200,104692400,26200,26200,26200,26200,2
|
|
20240826,140100,104640000,26200,26200,26200,26200,4
|
|
20240826,140000,104535200,26250,26250,26250,26250,1
|
|
20240826,135900,104508950,26200,26200,26200,26200,0
|
|
20240826,135800,104508950,26200,26200,26200,26200,0
|
|
20240826,135700,104508950,26200,26200,26200,26200,3
|
|
20240826,135600,104430350,26200,26200,26200,26200,4
|
|
20240826,135500,104325550,26200,26200,26200,26200,1
|
|
20240826,135400,104299350,26200,26200,26200,26200,0
|
|
20240826,135300,104299350,26200,26200,26200,26200,146
|
|
20240826,135200,100474150,26200,26200,26200,26150,601
|
|
20240826,135100,84728000,26150,26150,26150,26150,3
|
|
20240826,135000,84649550,26150,26150,26150,26150,1
|
|
20240826,134900,84623400,26150,26150,26150,26150,2
|
|
20240826,134800,84571100,26150,26150,26150,26150,2
|
|
20240826,134700,84518800,26150,26150,26150,26150,1
|
|
20240826,134600,84492650,26200,26150,26200,26150,5
|
|
20240826,134500,84361750,26150,26150,26150,26150,0
|
|
20240826,134400,84361750,26150,26150,26150,26150,1
|
|
20240826,134300,84335600,26150,26150,26150,26150,2
|
|
20240826,134200,84283300,26150,26150,26150,26150,2
|
|
20240826,134100,84231000,26150,26150,26150,26150,1
|
|
20240826,134000,84204850,26150,26200,26200,26150,3
|
|
20240826,133900,84126300,26150,26150,26150,26150,2
|
|
20240826,133800,84074000,26150,26150,26150,26150,2
|
|
20240826,133700,84021700,26150,26150,26150,26150,2
|
|
20240826,133600,83969400,26150,26150,26150,26150,1
|
|
20240826,133500,83943250,26150,26150,26150,26150,3
|
|
20240826,133400,83864800,26150,26150,26150,26150,2
|
|
20240826,133300,83812500,26150,26150,26150,26150,1
|
|
20240826,133200,83786350,26150,26150,26150,26150,2
|
|
20240826,133100,83734050,26150,26150,26150,26150,1
|
|
20240826,133000,83707900,26150,26150,26150,26150,1
|
|
20240826,132900,83681750,26150,26150,26150,26150,3
|
|
20240826,132800,83603300,26150,26150,26150,26150,1
|
|
20240826,132700,83577150,26150,26150,26150,26150,1
|
|
20240826,132600,83551000,26150,26150,26150,26150,2
|
|
20240826,132500,83498700,26150,26150,26150,26150,1
|
|
20240826,132400,83472550,26150,26150,26150,26150,1
|
|
20240826,132300,83446400,26150,26150,26150,26150,2
|
|
20240826,132200,83394100,26150,26150,26150,26150,1
|
|
20240826,132100,83367950,26150,26150,26150,26150,3
|
|
20240826,132000,83289500,26150,26150,26150,26150,1
|
|
20240826,131900,83263350,26150,26150,26150,26150,1
|
|
20240826,131800,83237200,26150,26150,26150,26150,2
|
|
20240826,131700,83184900,26150,26150,26150,26150,1
|
|
20240826,131600,83158750,26150,26150,26150,26150,2
|
|
20240826,131500,83106450,26150,26150,26150,26150,2
|
|
20240826,131400,83054150,26150,26150,26150,26150,1
|
|
20240826,131300,83028000,26150,26150,26150,26150,3
|
|
20240826,131200,82949550,26150,26150,26150,26150,1
|
|
20240826,131100,82923400,26150,26150,26150,26150,1
|
|
20240826,131000,82897250,26150,26150,26150,26150,2
|
|
20240826,130900,82844950,26150,26150,26150,26150,0
|
|
20240826,130800,82844950,26150,26150,26150,26150,1
|
|
20240826,130700,82818800,26150,26150,26150,26150,3
|
|
20240826,130600,82740350,26150,26150,26150,26150,1
|
|
20240826,130500,82714200,26150,26150,26150,26150,2
|
|
20240826,130400,82661900,26100,26100,26100,26100,2
|
|
20240826,130300,82609700,26100,26100,26100,26100,1
|
|
20240826,130200,82583600,26100,26100,26100,26100,3
|
|
20240826,130100,82505300,26100,26100,26100,26100,1
|
|
20240826,130000,82479200,26100,26100,26100,26100,6
|
|
20240826,125900,82322600,26100,26100,26100,26100,3
|
|
20240826,125800,82244300,26100,26100,26100,26100,1
|
|
20240826,125700,82218200,26100,26100,26100,26100,2
|
|
20240826,125600,82166000,26100,26100,26100,26100,1
|
|
20240826,125500,82139900,26100,26100,26100,26100,71
|
|
20240826,125400,80286800,26100,26100,26100,26100,3
|
|
20240826,125300,80208500,26100,26100,26100,26100,1
|
|
20240826,125200,80182400,26100,26100,26100,26100,1
|
|
20240826,125100,80156300,26100,26100,26100,26100,0
|
|
20240826,125000,80156300,26100,26100,26100,26100,2
|
|
20240826,124900,80104100,26100,26100,26100,26100,1
|
|
20240826,124800,80078000,26100,26100,26100,26100,2
|
|
20240826,124700,80025800,26100,26100,26100,26100,2
|
|
20240826,124600,79973600,26100,26100,26100,26100,1
|
|
20240826,124500,79947500,26100,26100,26100,26100,3
|
|
20240826,124400,79869200,26150,26150,26150,26150,30
|
|
20240826,124300,79084700,26100,26100,26100,26100,2
|
|
20240826,124200,79032500,26100,26150,26150,26100,53
|
|
20240826,124100,77646600,26150,26150,26150,26150,1
|
|
20240826,124000,77620450,26150,26150,26150,26150,3
|
|
20240826,123900,77542000,26150,26150,26150,26150,1
|
|
20240826,123800,77515850,26150,26150,26150,26150,2
|
|
20240826,123700,77463550,26150,26150,26150,26150,2
|
|
20240826,123600,77411250,26150,26150,26150,26150,1
|
|
20240826,123500,77385100,26150,26150,26150,26150,2
|
|
20240826,123400,77332800,26200,26200,26200,26200,50
|
|
20240826,123300,76022800,26200,26200,26200,26200,0
|
|
20240826,123200,76022800,26200,26200,26200,26200,2
|
|
20240826,123100,75970400,26200,26200,26200,26200,2
|
|
20240826,123000,75918000,26200,26200,26200,26200,2
|
|
20240826,122900,75865600,26200,26200,26200,26200,4
|
|
20240826,122800,75760800,26200,26200,26200,26200,1
|
|
20240826,122700,75734600,26150,26150,26150,26150,0
|
|
20240826,122600,75734600,26150,26150,26150,26150,0
|
|
20240826,122500,75734600,26150,26150,26150,26150,10
|
|
20240826,122400,75473100,26150,26150,26150,26150,19
|
|
20240826,122300,74976250,26150,26150,26150,26150,3
|
|
20240826,122200,74897800,26150,26150,26150,26150,1
|
|
20240826,122100,74871650,26150,26150,26150,26150,2
|
|
20240826,122000,74819350,26200,26200,26200,26200,36
|
|
20240826,121900,73876150,26200,26200,26200,26200,4
|
|
20240826,121800,73771350,26200,26200,26200,26200,2
|
|
20240826,121700,73718950,26200,26200,26200,26200,1
|
|
20240826,121600,73692750,26250,26250,26250,26250,0
|
|
20240826,121500,73692750,26250,26250,26250,26250,0
|
|
20240826,121400,73692750,26250,26250,26250,26250,17
|
|
20240826,121300,73246500,26200,26200,26200,26200,3
|
|
20240826,121200,73167900,26200,26200,26200,26200,3
|
|
20240826,121100,73089300,26200,26250,26250,26200,3
|
|
20240826,121000,73010650,26300,26300,26300,26300,0
|
|
20240826,120900,73010650,26300,26300,26300,26300,19
|
|
20240826,120800,72510950,26450,26450,26450,26450,0
|
|
20240826,120700,72510950,26450,26450,26450,26450,10
|
|
20240826,120600,72246450,26600,26200,26600,26200,100
|
|
20240826,120500,69592000,26150,26150,26150,26150,4
|
|
20240826,120400,69487400,26150,26150,26150,26150,1
|
|
20240826,120300,69461250,26350,26350,26350,26350,0
|
|
20240826,120200,69461250,26350,26250,26350,26250,100
|
|
20240826,120100,66833050,26150,26150,26150,26150,2
|
|
20240826,120000,66780750,26150,26150,26150,26150,2
|
|
20240826,115900,66728450,26150,26150,26150,26150,5
|
|
20240826,115800,66597700,26150,26150,26150,26150,2
|
|
20240826,115700,66545400,26150,26200,26250,26150,112
|
|
20240826,115600,63608000,26150,26150,26150,26150,5
|
|
20240826,115500,63477250,26150,26150,26150,26150,4
|
|
20240826,115400,63372650,26150,26200,26200,26150,6
|
|
20240826,115300,63215650,26150,26150,26150,26150,3
|
|
20240826,115200,63137200,26150,26150,26150,26150,3
|
|
20240826,115100,63058750,26150,26150,26150,26150,4
|
|
20240826,115000,62954150,26150,26150,26150,26150,4
|
|
20240826,114900,62849550,26150,26150,26150,26150,5
|
|
20240826,114800,62718800,26150,26150,26150,26150,3
|
|
20240826,114700,62640350,26150,26150,26150,26150,3
|
|
20240826,114600,62561900,26150,26150,26150,26150,4
|
|
20240826,114500,62457300,26150,26150,26150,26150,4
|
|
20240826,114400,62352700,26150,26150,26150,26150,1
|
|
20240826,114300,62326550,26150,26150,26150,26150,5
|
|
20240826,114200,62195800,26150,26150,26150,26150,4
|
|
20240826,114100,62091200,26150,26150,26150,26150,4
|
|
20240826,114000,61986600,26150,26150,26150,26150,3
|
|
20240826,113900,61908150,26150,26150,26150,26150,3
|
|
20240826,113800,61829700,26150,26150,26150,26150,3
|
|
20240826,113700,61751250,26150,26150,26150,26150,5
|
|
20240826,113600,61620500,26150,26150,26150,26150,1
|
|
20240826,113500,61594350,26150,26150,26150,26150,4
|
|
20240826,113400,61489750,26150,26150,26150,26150,4
|
|
20240826,113300,61385150,26150,26150,26150,26150,4
|
|
20240826,113200,61280550,26150,26150,26150,26150,4
|
|
20240826,113100,61175950,26150,26150,26150,26150,3
|
|
20240826,113000,61097500,26150,26150,26150,26150,4
|
|
20240826,112900,60992900,26150,26150,26150,26150,3
|
|
20240826,112800,60914450,26150,26150,26150,26150,2
|
|
20240826,112700,60862150,26150,26150,26150,26150,5
|
|
20240826,112600,60731400,26150,26150,26150,26150,3
|
|
20240826,112500,60652950,26150,26150,26150,26150,4
|
|
20240826,112400,60548350,26150,26150,26150,26150,3
|
|
20240826,112300,60469900,26150,26200,26200,26150,17
|
|
20240826,112200,60024700,26200,26150,26200,26150,3
|
|
20240826,112100,59946200,26150,26150,26150,26150,0
|
|
20240826,112000,59946200,26150,26150,26150,26150,2
|
|
20240826,111900,59893900,26150,26150,26150,26150,1
|
|
20240826,111800,59867750,26150,26150,26150,26150,2
|
|
20240826,111700,59815450,26150,26150,26150,26150,1
|
|
20240826,111600,59789300,26150,26150,26150,26150,2
|
|
20240826,111500,59737000,26150,26200,26200,26150,2
|
|
20240826,111400,59684650,26150,26150,26150,26150,2
|
|
20240826,111300,59632350,26150,26150,26150,26150,2
|
|
20240826,111200,59580050,26150,26150,26150,26150,1
|
|
20240826,111100,59553900,26150,26150,26150,26150,2
|
|
20240826,111000,59501600,26150,26150,26150,26150,1
|
|
20240826,110900,59475450,26150,26150,26150,26150,2
|
|
20240826,110800,59423150,26150,26150,26150,26150,2
|
|
20240826,110700,59370850,26150,26150,26150,26150,1
|
|
20240826,110600,59344700,26150,26150,26150,26150,19
|
|
20240826,110500,58847850,26250,26150,26250,26150,9
|
|
20240826,110400,58612300,26150,26150,26150,26150,0
|
|
20240826,110300,58612300,26150,26200,26200,26150,114
|
|
20240826,110200,55630900,26200,26200,26200,26200,2
|
|
20240826,110100,55578500,26200,26200,26200,26200,2
|
|
20240826,110000,55526100,26200,26200,26200,26200,1
|
|
20240826,105900,55499900,26200,26200,26200,26200,2
|
|
20240826,105800,55447500,26200,26200,26200,26200,1
|
|
20240826,105700,55421300,26200,26200,26200,26200,2
|
|
20240826,105600,55368900,26200,26200,26200,26200,1
|
|
20240826,105500,55342700,26200,26200,26200,26200,2
|
|
20240826,105400,55290300,26200,26200,26200,26200,15
|
|
20240826,105300,54897300,26200,26200,26200,26200,1
|
|
20240826,105200,54871100,26200,26200,26200,26200,3
|
|
20240826,105100,54792500,26200,26200,26200,26200,1
|
|
20240826,105000,54766300,26200,26200,26200,26200,1
|
|
20240826,104900,54740100,26200,26200,26200,26200,2
|
|
20240826,104800,54687700,26200,26200,26200,26200,1
|
|
20240826,104700,54661500,26200,26200,26200,26200,3
|
|
20240826,104600,54582900,26200,26200,26200,26200,101
|
|
20240826,104500,51936700,26200,26200,26200,26200,0
|
|
20240826,104400,51936700,26200,26200,26200,26200,2
|
|
20240826,104300,51884300,26200,26200,26200,26200,2
|
|
20240826,104200,51831900,26200,26200,26200,26200,1
|
|
20240826,104100,51805700,26200,26200,26200,26200,2
|
|
20240826,104000,51753300,26200,26200,26200,26200,1
|
|
20240826,103900,51727100,26200,26200,26200,26200,2
|
|
20240826,103800,51674700,26200,26200,26200,26200,2
|
|
20240826,103700,51622300,26200,26200,26200,26200,2
|
|
20240826,103600,51569900,26200,26200,26200,26200,1
|
|
20240826,103500,51543700,26200,26200,26200,26200,2
|
|
20240826,103400,51491300,26200,26200,26200,26200,0
|
|
20240826,103300,51491300,26200,26200,26200,26200,4
|
|
20240826,103200,51386500,26200,26200,26200,26200,2
|
|
20240826,103100,51334100,26200,26200,26200,26200,1
|
|
20240826,103000,51307900,26200,26200,26200,26200,1
|
|
20240826,102900,51281700,26200,26200,26200,26200,0
|
|
20240826,102800,51281700,26200,26150,26200,26150,56
|
|
20240826,102700,49814600,26150,26150,26150,26150,0
|
|
20240826,102600,49814600,26150,26150,26150,26150,1
|
|
20240826,102500,49788450,26150,26200,26200,26150,14
|
|
20240826,102400,49421750,26200,26200,26200,26200,2
|
|
20240826,102300,49369350,26200,26200,26200,26200,1
|
|
20240826,102200,49343150,26200,26200,26200,26200,2
|
|
20240826,102100,49290750,26200,26200,26200,26200,2
|
|
20240826,102000,49238350,26200,26200,26200,26200,3
|
|
20240826,101900,49159750,26200,26200,26200,26200,3
|
|
20240826,101800,49081150,26200,26200,26200,26200,1
|
|
20240826,101700,49054950,26200,26200,26200,26200,0
|
|
20240826,101600,49054950,26200,26200,26200,26200,2
|
|
20240826,101500,49002550,26200,26200,26200,26200,2
|
|
20240826,101400,48950150,26200,26200,26200,26200,2
|
|
20240826,101300,48897750,26250,26250,26250,26250,0
|
|
20240826,101200,48897750,26250,26250,26250,26250,0
|
|
20240826,101100,48897750,26250,26200,26250,26200,182
|
|
20240826,101000,44129250,26200,26200,26200,26200,1
|
|
20240826,100900,44103050,26300,26300,26300,26300,0
|
|
20240826,100800,44103050,26300,26300,26300,26300,0
|
|
20240826,100700,44103050,26300,26250,26300,26250,3
|
|
20240826,100600,44024200,26200,26200,26200,26200,1
|
|
20240826,100500,43998000,26300,26250,26300,26250,3
|
|
20240826,100400,43919150,26250,26250,26250,26250,0
|
|
20240826,100300,43919150,26250,26150,26250,26150,65
|
|
20240826,100200,42213050,26250,26200,26250,26200,5
|
|
20240826,100100,42081850,26250,26250,26250,26250,0
|
|
20240826,100000,42081850,26250,26250,26250,26200,6
|
|
20240826,095900,41924450,26100,26100,26100,26100,2
|
|
20240826,095800,41872250,26100,26100,26100,26100,2
|
|
20240826,095700,41820050,26100,26100,26100,26100,2
|
|
20240826,095600,41767850,26100,26100,26100,26100,43
|
|
20240826,095500,40645550,26100,26150,26150,26100,504
|
|
20240826,095400,27490100,26150,26150,26150,26150,1
|
|
20240826,095300,27463950,26300,26300,26300,26300,0
|
|
20240826,095200,27463950,26300,26300,26300,26300,0
|
|
20240826,095100,27463950,26300,26300,26300,26300,2
|
|
20240826,095000,27411350,26150,26150,26150,26150,2
|
|
20240826,094900,27359050,26150,26150,26150,26150,5
|
|
20240826,094800,27228300,26150,26150,26150,26150,1
|
|
20240826,094700,27202150,26250,26250,26250,26250,0
|
|
20240826,094600,27202150,26250,26200,26250,26200,10
|
|
20240826,094500,26939700,26250,26150,26250,26150,10
|
|
20240826,094400,26677700,26100,26100,26100,26100,3
|
|
20240826,094300,26599400,26100,26100,26100,26100,1
|
|
20240826,094200,26573300,26100,26100,26100,26100,1
|
|
20240826,094100,26547200,26100,26100,26100,26100,2
|
|
20240826,094000,26495000,26150,26100,26150,26100,103
|
|
20240826,093900,23801650,26100,26100,26100,26100,159
|
|
20240826,093800,19651750,26100,26100,26100,26100,2
|
|
20240826,093700,19599550,26100,26100,26100,26100,0
|
|
20240826,093600,19599550,26100,26150,26150,26100,202
|
|
20240826,093500,14327100,26200,26200,26200,26200,12
|
|
20240826,093400,14012700,26150,26100,26150,26100,5
|
|
20240826,093300,13882150,26100,26100,26100,26100,0
|
|
20240826,093200,13882150,26100,26100,26100,26100,2
|
|
20240826,093100,13829950,26100,26100,26100,26100,2
|
|
20240826,093000,13777750,26100,26200,26200,26100,52
|
|
20240826,092900,12415550,26100,26100,26100,26100,0
|
|
20240826,092800,12415550,26100,26150,26150,26100,100
|
|
20240826,092700,9802600,26200,26200,26200,26200,2
|
|
20240826,092600,9750200,26200,26200,26200,26200,1
|
|
20240826,092500,9724000,26200,26200,26200,26200,4
|
|
20240826,092400,9619200,26200,26200,26200,26200,2
|
|
20240826,092300,9566800,26200,26200,26200,26200,31
|
|
20240826,092200,8754600,26200,26200,26200,26200,1
|
|
20240826,092100,8728400,26600,26600,26600,26600,0
|
|
20240826,092000,8728400,26600,26600,26600,26600,0
|
|
20240826,091900,8728400,26600,26550,26600,26550,2
|
|
20240826,091800,8675250,26200,26200,26200,26200,0
|
|
20240826,091700,8675250,26200,26200,26550,26200,66
|
|
20240826,091600,6945650,26200,26200,26200,26200,2
|
|
20240826,091500,6893250,26200,26250,26250,26200,27
|
|
20240826,091400,6185400,26200,26200,26200,26200,4
|
|
20240826,091300,6080600,26200,26200,26200,26200,4
|
|
20240826,091200,5975800,26200,26200,26200,26200,0
|
|
20240826,091100,5975800,26200,26200,26200,26200,1
|
|
20240826,091000,5949600,26150,26150,26150,26150,1
|
|
20240826,090900,5923450,26250,26400,26400,26250,82
|
|
20240826,090800,3770650,26550,26550,26550,26550,0
|
|
20240826,090700,3770650,26550,26550,26550,26550,0
|
|
20240826,090600,3770650,26550,26500,26550,26500,3
|
|
20240826,090500,3691100,26550,26550,26550,26550,120
|
|
20240826,090400,505100,26600,26600,26600,26600,0
|
|
20240826,090300,505100,26600,26550,26600,26550,3
|
|
20240826,090200,425400,26550,26550,26550,26550,1
|
|
20240826,090100,398850,26550,26550,26550,26550,3
|
|
20240826,090000,319200,26600,26600,26600,26600,12
|