667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,200400,68336400,26400,26400,26400,26400,81
|
|
20240827,200300,68336400,26400,26400,26400,26400,0
|
|
20240827,200200,68336400,26400,26400,26400,26400,0
|
|
20240827,200100,68336400,26400,26400,26400,26400,0
|
|
20240827,200000,68336400,26400,26400,26400,26400,0
|
|
20240827,195900,68336400,26400,26400,26400,26400,0
|
|
20240827,195800,68336400,26400,26400,26400,26400,0
|
|
20240827,195700,68336400,26400,26400,26400,26400,0
|
|
20240827,195600,68336400,26400,26400,26400,26400,0
|
|
20240827,195500,68336400,26400,26400,26400,26400,0
|
|
20240827,195400,68336400,26400,26400,26400,26400,0
|
|
20240827,195300,68336400,26400,26400,26400,26400,0
|
|
20240827,195200,68336400,26400,26400,26400,26400,0
|
|
20240827,195100,68336400,26400,26400,26400,26400,0
|
|
20240827,195000,68336400,26400,26400,26400,26400,0
|
|
20240827,194900,68336400,26400,26400,26400,26400,0
|
|
20240827,194800,68336400,26400,26400,26400,26400,0
|
|
20240827,194700,68336400,26400,26400,26400,26400,0
|
|
20240827,194600,68336400,26400,26400,26400,26400,0
|
|
20240827,194500,68336400,26400,26400,26400,26400,0
|
|
20240827,194400,68336400,26400,26400,26400,26400,0
|
|
20240827,194300,68336400,26400,26400,26400,26400,0
|
|
20240827,194200,68336400,26400,26400,26400,26400,0
|
|
20240827,194100,68336400,26400,26400,26400,26400,0
|
|
20240827,194000,68336400,26400,26400,26400,26400,0
|
|
20240827,193900,68336400,26400,26400,26400,26400,0
|
|
20240827,193800,68336400,26400,26400,26400,26400,0
|
|
20240827,193700,68336400,26400,26400,26400,26400,0
|
|
20240827,193600,68336400,26400,26400,26400,26400,0
|
|
20240827,193500,68336400,26400,26400,26400,26400,0
|
|
20240827,193400,68336400,26400,26400,26400,26400,81
|
|
20240827,193300,68336400,26400,26400,26400,26400,0
|
|
20240827,193200,68336400,26400,26400,26400,26400,0
|
|
20240827,193100,68336400,26400,26400,26400,26400,0
|
|
20240827,193000,68336400,26400,26400,26400,26400,0
|
|
20240827,192900,68336400,26400,26400,26400,26400,0
|
|
20240827,192800,68336400,26400,26400,26400,26400,0
|
|
20240827,192700,68336400,26400,26400,26400,26400,0
|
|
20240827,192600,68336400,26400,26400,26400,26400,0
|
|
20240827,192500,68336400,26400,26400,26400,26400,0
|
|
20240827,192400,68336400,26400,26400,26400,26400,0
|
|
20240827,192300,68336400,26400,26400,26400,26400,0
|
|
20240827,192200,68336400,26400,26400,26400,26400,0
|
|
20240827,192100,68336400,26400,26400,26400,26400,0
|
|
20240827,192000,68336400,26400,26400,26400,26400,0
|
|
20240827,191900,68336400,26400,26400,26400,26400,0
|
|
20240827,191800,68336400,26400,26400,26400,26400,0
|
|
20240827,191700,68336400,26400,26400,26400,26400,0
|
|
20240827,191600,68336400,26400,26400,26400,26400,0
|
|
20240827,191500,68336400,26400,26400,26400,26400,0
|
|
20240827,191400,68336400,26400,26400,26400,26400,0
|
|
20240827,191300,68336400,26400,26400,26400,26400,0
|
|
20240827,191200,68336400,26400,26400,26400,26400,0
|
|
20240827,191100,68336400,26400,26400,26400,26400,0
|
|
20240827,191000,68336400,26400,26400,26400,26400,0
|
|
20240827,190900,68336400,26400,26400,26400,26400,0
|
|
20240827,190800,68336400,26400,26400,26400,26400,0
|
|
20240827,190700,68336400,26400,26400,26400,26400,0
|
|
20240827,190600,68336400,26400,26400,26400,26400,0
|
|
20240827,190500,68336400,26400,26400,26400,26400,0
|
|
20240827,190400,68336400,26400,26400,26400,26400,81
|
|
20240827,190300,68336400,26400,26400,26400,26400,0
|
|
20240827,190200,68336400,26400,26400,26400,26400,0
|
|
20240827,190100,68336400,26400,26400,26400,26400,0
|
|
20240827,190000,68336400,26400,26400,26400,26400,0
|
|
20240827,185900,68336400,26400,26400,26400,26400,0
|
|
20240827,185800,68336400,26400,26400,26400,26400,0
|
|
20240827,185700,68336400,26400,26400,26400,26400,0
|
|
20240827,185600,68336400,26400,26400,26400,26400,0
|
|
20240827,185500,68336400,26400,26400,26400,26400,0
|
|
20240827,185400,68336400,26400,26400,26400,26400,0
|
|
20240827,185300,68336400,26400,26400,26400,26400,0
|
|
20240827,185200,68336400,26400,26400,26400,26400,0
|
|
20240827,185100,68336400,26400,26400,26400,26400,0
|
|
20240827,185000,68336400,26400,26400,26400,26400,0
|
|
20240827,184900,68336400,26400,26400,26400,26400,0
|
|
20240827,184800,68336400,26400,26400,26400,26400,0
|
|
20240827,184700,68336400,26400,26400,26400,26400,0
|
|
20240827,184600,68336400,26400,26400,26400,26400,0
|
|
20240827,184500,68336400,26400,26400,26400,26400,0
|
|
20240827,184400,68336400,26400,26400,26400,26400,0
|
|
20240827,184300,68336400,26400,26400,26400,26400,0
|
|
20240827,184200,68336400,26400,26400,26400,26400,0
|
|
20240827,184100,68336400,26400,26400,26400,26400,0
|
|
20240827,184000,68336400,26400,26400,26400,26400,0
|
|
20240827,183900,68336400,26400,26400,26400,26400,0
|
|
20240827,183800,68336400,26400,26400,26400,26400,0
|
|
20240827,183700,68336400,26400,26400,26400,26400,0
|
|
20240827,183600,68336400,26400,26400,26400,26400,0
|
|
20240827,183500,68336400,26400,26400,26400,26400,0
|
|
20240827,183400,68336400,26400,26400,26400,26400,81
|
|
20240827,183300,68336400,26400,26400,26400,26400,0
|
|
20240827,183200,68336400,26400,26400,26400,26400,0
|
|
20240827,183100,68336400,26400,26400,26400,26400,0
|
|
20240827,183000,68336400,26400,26400,26400,26400,0
|
|
20240827,182900,68336400,26400,26400,26400,26400,0
|
|
20240827,182800,68336400,26400,26400,26400,26400,0
|
|
20240827,182700,68336400,26400,26400,26400,26400,0
|
|
20240827,182600,68336400,26400,26400,26400,26400,0
|
|
20240827,182500,68336400,26400,26400,26400,26400,0
|
|
20240827,182400,68336400,26400,26400,26400,26400,0
|
|
20240827,182300,68336400,26400,26400,26400,26400,0
|
|
20240827,182200,68336400,26400,26400,26400,26400,0
|
|
20240827,182100,68336400,26400,26400,26400,26400,0
|
|
20240827,182000,68336400,26400,26400,26400,26400,0
|
|
20240827,181900,68336400,26400,26400,26400,26400,0
|
|
20240827,181800,68336400,26400,26400,26400,26400,0
|
|
20240827,181700,68336400,26400,26400,26400,26400,0
|
|
20240827,181600,68336400,26400,26400,26400,26400,0
|
|
20240827,181500,68336400,26400,26400,26400,26400,0
|
|
20240827,181400,68336400,26400,26400,26400,26400,0
|
|
20240827,181300,68336400,26400,26400,26400,26400,0
|
|
20240827,181200,68336400,26400,26400,26400,26400,0
|
|
20240827,181100,68336400,26400,26400,26400,26400,0
|
|
20240827,181000,68336400,26400,26400,26400,26400,0
|
|
20240827,180900,68336400,26400,26400,26400,26400,0
|
|
20240827,180800,68336400,26400,26400,26400,26400,0
|
|
20240827,180700,68336400,26400,26400,26400,26400,0
|
|
20240827,180600,68336400,26400,26400,26400,26400,0
|
|
20240827,180500,68336400,26400,26400,26400,26400,0
|
|
20240827,180400,68336400,26400,26400,26400,26400,81
|
|
20240827,180300,68336400,26400,26400,26400,26400,0
|
|
20240827,180200,68336400,26400,26400,26400,26400,0
|
|
20240827,180100,68336400,26400,26400,26400,26400,0
|
|
20240827,180000,68336400,26400,26400,26400,26400,0
|
|
20240827,175900,68336400,26400,26400,26400,26400,0
|
|
20240827,175800,68336400,26400,26400,26400,26400,0
|
|
20240827,175700,68336400,26400,26400,26400,26400,0
|
|
20240827,175600,68336400,26400,26400,26400,26400,0
|
|
20240827,175500,68336400,26400,26400,26400,26400,0
|
|
20240827,175400,68336400,26400,26400,26400,26400,0
|
|
20240827,175300,68336400,26400,26400,26400,26400,0
|
|
20240827,175200,68336400,26400,26400,26400,26400,0
|
|
20240827,175100,68336400,26400,26400,26400,26400,0
|
|
20240827,175000,68336400,26400,26400,26400,26400,0
|
|
20240827,174900,68336400,26400,26400,26400,26400,0
|
|
20240827,174800,68336400,26400,26400,26400,26400,0
|
|
20240827,174700,68336400,26400,26400,26400,26400,0
|
|
20240827,174600,68336400,26400,26400,26400,26400,0
|
|
20240827,174500,68336400,26400,26400,26400,26400,0
|
|
20240827,174400,68336400,26400,26400,26400,26400,0
|
|
20240827,174300,68336400,26400,26400,26400,26400,0
|
|
20240827,174200,68336400,26400,26400,26400,26400,0
|
|
20240827,174100,68336400,26400,26400,26400,26400,0
|
|
20240827,174000,68336400,26400,26400,26400,26400,0
|
|
20240827,173900,68336400,26400,26400,26400,26400,0
|
|
20240827,173800,68336400,26400,26400,26400,26400,0
|
|
20240827,173700,68336400,26400,26400,26400,26400,0
|
|
20240827,173600,68336400,26400,26400,26400,26400,0
|
|
20240827,173500,68336400,26400,26400,26400,26400,0
|
|
20240827,173400,68336400,26400,26400,26400,26400,81
|
|
20240827,173300,68336400,26400,26400,26400,26400,0
|
|
20240827,173200,68336400,26400,26400,26400,26400,0
|
|
20240827,173100,68336400,26400,26400,26400,26400,0
|
|
20240827,173000,68336400,26400,26400,26400,26400,0
|
|
20240827,172900,68336400,26400,26400,26400,26400,0
|
|
20240827,172800,68336400,26400,26400,26400,26400,0
|
|
20240827,172700,68336400,26400,26400,26400,26400,0
|
|
20240827,172600,68336400,26400,26400,26400,26400,0
|
|
20240827,172500,68336400,26400,26400,26400,26400,0
|
|
20240827,172400,68336400,26400,26400,26400,26400,0
|
|
20240827,172300,68336400,26400,26400,26400,26400,0
|
|
20240827,172200,68336400,26400,26400,26400,26400,0
|
|
20240827,172100,68336400,26400,26400,26400,26400,0
|
|
20240827,172000,68336400,26400,26400,26400,26400,0
|
|
20240827,171900,68336400,26400,26400,26400,26400,0
|
|
20240827,171800,68336400,26400,26400,26400,26400,0
|
|
20240827,171700,68336400,26400,26400,26400,26400,0
|
|
20240827,171600,68336400,26400,26400,26400,26400,0
|
|
20240827,171500,68336400,26400,26400,26400,26400,0
|
|
20240827,171400,68336400,26400,26400,26400,26400,0
|
|
20240827,171300,68336400,26400,26400,26400,26400,0
|
|
20240827,171200,68336400,26400,26400,26400,26400,0
|
|
20240827,171100,68336400,26400,26400,26400,26400,0
|
|
20240827,171000,68336400,26400,26400,26400,26400,0
|
|
20240827,170900,68336400,26400,26400,26400,26400,0
|
|
20240827,170800,68336400,26400,26400,26400,26400,0
|
|
20240827,170700,68336400,26400,26400,26400,26400,0
|
|
20240827,170600,68336400,26400,26400,26400,26400,0
|
|
20240827,170500,68336400,26400,26400,26400,26400,0
|
|
20240827,170400,68336400,26400,26400,26400,26400,81
|
|
20240827,170300,68336400,26400,26400,26400,26400,0
|
|
20240827,170200,68336400,26400,26400,26400,26400,0
|
|
20240827,170100,68336400,26400,26400,26400,26400,0
|
|
20240827,170000,68336400,26400,26400,26400,26400,0
|
|
20240827,165900,68336400,26400,26400,26400,26400,0
|
|
20240827,165800,68336400,26400,26400,26400,26400,0
|
|
20240827,165700,68336400,26400,26400,26400,26400,0
|
|
20240827,165600,68336400,26400,26400,26400,26400,0
|
|
20240827,165500,68336400,26400,26400,26400,26400,0
|
|
20240827,165400,68336400,26400,26400,26400,26400,0
|
|
20240827,165300,68336400,26400,26400,26400,26400,0
|
|
20240827,165200,68336400,26400,26400,26400,26400,0
|
|
20240827,165100,68336400,26400,26400,26400,26400,0
|
|
20240827,165000,68336400,26400,26400,26400,26400,0
|
|
20240827,164900,68336400,26400,26400,26400,26400,0
|
|
20240827,164800,68336400,26400,26400,26400,26400,0
|
|
20240827,164700,68336400,26400,26400,26400,26400,0
|
|
20240827,164600,68336400,26400,26400,26400,26400,0
|
|
20240827,164500,68336400,26400,26400,26400,26400,0
|
|
20240827,164400,68336400,26400,26400,26400,26400,0
|
|
20240827,164300,68336400,26400,26400,26400,26400,0
|
|
20240827,164200,68336400,26400,26400,26400,26400,0
|
|
20240827,164100,68336400,26400,26400,26400,26400,0
|
|
20240827,164000,68336400,26400,26400,26400,26400,0
|
|
20240827,163900,68336400,26400,26400,26400,26400,0
|
|
20240827,163800,68336400,26400,26400,26400,26400,0
|
|
20240827,163700,68336400,26400,26400,26400,26400,0
|
|
20240827,163600,68336400,26400,26400,26400,26400,0
|
|
20240827,163500,68336400,26400,26400,26400,26400,0
|
|
20240827,163400,68336400,26400,26400,26400,26400,81
|
|
20240827,163300,68336400,26400,26400,26400,26400,0
|
|
20240827,163200,68336400,26400,26400,26400,26400,0
|
|
20240827,163100,68336400,26400,26400,26400,26400,0
|
|
20240827,163000,68336400,26400,26400,26400,26400,0
|
|
20240827,162900,68336400,26400,26400,26400,26400,0
|
|
20240827,162800,68336400,26400,26400,26400,26400,0
|
|
20240827,162700,68336400,26400,26400,26400,26400,0
|
|
20240827,162600,68336400,26400,26400,26400,26400,0
|
|
20240827,162500,68336400,26400,26400,26400,26400,0
|
|
20240827,162400,68336400,26400,26400,26400,26400,0
|
|
20240827,162300,68336400,26400,26400,26400,26400,0
|
|
20240827,162200,68336400,26400,26400,26400,26400,0
|
|
20240827,162100,68336400,26400,26400,26400,26400,0
|
|
20240827,162000,68336400,26400,26400,26400,26400,0
|
|
20240827,161900,68336400,26400,26400,26400,26400,0
|
|
20240827,161800,68336400,26400,26400,26400,26400,0
|
|
20240827,161700,68336400,26400,26400,26400,26400,0
|
|
20240827,161600,68336400,26400,26400,26400,26400,0
|
|
20240827,161500,68336400,26400,26400,26400,26400,0
|
|
20240827,161400,68336400,26400,26400,26400,26400,0
|
|
20240827,161300,68336400,26400,26400,26400,26400,0
|
|
20240827,161200,68336400,26400,26400,26400,26400,0
|
|
20240827,161100,68336400,26400,26400,26400,26400,0
|
|
20240827,161000,68336400,26400,26400,26400,26400,0
|
|
20240827,160900,68336400,26400,26400,26400,26400,0
|
|
20240827,160800,68336400,26400,26400,26400,26400,0
|
|
20240827,160700,68336400,26400,26400,26400,26400,0
|
|
20240827,160600,68336400,26400,26400,26400,26400,0
|
|
20240827,160500,68336400,26400,26400,26400,26400,0
|
|
20240827,160400,68336400,26400,26400,26400,26400,81
|
|
20240827,160300,68336400,26400,26400,26400,26400,0
|
|
20240827,160200,68336400,26400,26400,26400,26400,0
|
|
20240827,160100,68336400,26400,26400,26400,26400,0
|
|
20240827,160000,68336400,26400,26400,26400,26400,0
|
|
20240827,155900,68336400,26400,26400,26400,26400,0
|
|
20240827,155800,68336400,26400,26400,26400,26400,0
|
|
20240827,155700,68336400,26400,26400,26400,26400,0
|
|
20240827,155600,68336400,26400,26400,26400,26400,0
|
|
20240827,155500,68336400,26400,26400,26400,26400,0
|
|
20240827,155400,68336400,26400,26400,26400,26400,0
|
|
20240827,155300,68336400,26400,26400,26400,26400,0
|
|
20240827,155200,68336400,26400,26400,26400,26400,0
|
|
20240827,155100,68336400,26400,26400,26400,26400,0
|
|
20240827,155000,68336400,26400,26400,26400,26400,0
|
|
20240827,154900,68336400,26400,26400,26400,26400,0
|
|
20240827,154800,68336400,26400,26400,26400,26400,0
|
|
20240827,154700,68336400,26400,26400,26400,26400,0
|
|
20240827,154600,68336400,26400,26400,26400,26400,0
|
|
20240827,154500,68336400,26400,26400,26400,26400,0
|
|
20240827,154400,68336400,26400,26400,26400,26400,0
|
|
20240827,154300,68336400,26400,26400,26400,26400,0
|
|
20240827,154200,68336400,26400,26400,26400,26400,0
|
|
20240827,154100,68336400,26400,26400,26400,26400,0
|
|
20240827,154000,68336400,26400,26400,26400,26400,0
|
|
20240827,153900,68336400,26400,26400,26400,26400,0
|
|
20240827,153800,68336400,26400,26400,26400,26400,0
|
|
20240827,153700,68336400,26400,26400,26400,26400,0
|
|
20240827,153600,68336400,26400,26400,26400,26400,0
|
|
20240827,153500,68336400,26400,26400,26400,26400,0
|
|
20240827,153400,68336400,26400,26400,26400,26400,81
|
|
20240827,153300,68336400,26400,26400,26400,26400,0
|
|
20240827,153200,68336400,26400,26400,26400,26400,0
|
|
20240827,153100,68336400,26400,26400,26400,26400,0
|
|
20240827,153000,68336400,26400,26400,26400,26400,81
|
|
20240827,152900,66198000,26250,26250,26250,26250,0
|
|
20240827,152800,66198000,26250,26250,26250,26250,0
|
|
20240827,152700,66198000,26250,26250,26250,26250,0
|
|
20240827,152600,66198000,26250,26250,26250,26250,0
|
|
20240827,152500,66198000,26250,26250,26250,26250,0
|
|
20240827,152400,66198000,26250,26250,26250,26250,0
|
|
20240827,152300,66198000,26250,26250,26250,26250,0
|
|
20240827,152200,66198000,26250,26250,26250,26250,0
|
|
20240827,152100,66198000,26250,26250,26250,26250,0
|
|
20240827,152000,66198000,26250,26250,26250,26250,0
|
|
20240827,151900,66198000,26250,26200,26250,26200,10
|
|
20240827,151800,65935900,26200,26350,26350,26200,101
|
|
20240827,151700,63285800,26250,26300,26400,26250,206
|
|
20240827,151600,57853500,26300,26300,26300,26300,41
|
|
20240827,151500,56775200,26250,26250,26250,26250,4
|
|
20240827,151400,56670200,26300,26250,26300,26250,14
|
|
20240827,151300,56302400,26200,26200,26200,26200,0
|
|
20240827,151200,56302400,26200,26200,26200,26200,0
|
|
20240827,151100,56302400,26200,26200,26200,26200,0
|
|
20240827,151000,56302400,26200,26200,26200,26200,1
|
|
20240827,150900,56276200,26200,26200,26200,26200,0
|
|
20240827,150800,56276200,26200,26200,26200,26200,0
|
|
20240827,150700,56276200,26200,26200,26200,26200,9
|
|
20240827,150600,56040400,26200,26200,26200,26200,0
|
|
20240827,150500,56040400,26200,26200,26200,26200,0
|
|
20240827,150400,56040400,26200,26200,26200,26200,0
|
|
20240827,150300,56040400,26200,26200,26200,26200,0
|
|
20240827,150200,56040400,26200,26200,26200,26200,1
|
|
20240827,150100,56014200,26250,26250,26250,26250,2
|
|
20240827,150000,55961700,26250,26250,26250,26250,1
|
|
20240827,145900,55935450,26250,26200,26250,26200,3
|
|
20240827,145800,55856750,26200,26200,26200,26200,0
|
|
20240827,145700,55856750,26200,26150,26200,26150,54
|
|
20240827,145600,54444550,26150,26150,26150,26150,0
|
|
20240827,145500,54444550,26150,26150,26150,26150,2
|
|
20240827,145400,54392250,26150,26150,26150,26150,40
|
|
20240827,145300,53346250,26150,26200,26200,26150,3
|
|
20240827,145200,53267750,26200,26200,26200,26200,0
|
|
20240827,145100,53267750,26200,26200,26200,26200,1
|
|
20240827,145000,53241550,26200,26200,26200,26200,0
|
|
20240827,144900,53241550,26200,26200,26200,26200,102
|
|
20240827,144800,50569150,26200,26200,26200,26200,0
|
|
20240827,144700,50569150,26200,26200,26200,26200,0
|
|
20240827,144600,50569150,26200,26200,26200,26200,0
|
|
20240827,144500,50569150,26200,26200,26200,26200,0
|
|
20240827,144400,50569150,26200,26200,26200,26200,0
|
|
20240827,144300,50569150,26200,26200,26200,26200,0
|
|
20240827,144200,50569150,26200,26200,26200,26200,0
|
|
20240827,144100,50569150,26200,26200,26200,26200,0
|
|
20240827,144000,50569150,26200,26200,26200,26200,2
|
|
20240827,143900,50516750,26200,26200,26200,26200,0
|
|
20240827,143800,50516750,26200,26200,26200,26200,0
|
|
20240827,143700,50516750,26200,26250,26250,26200,8
|
|
20240827,143600,50307050,26250,26250,26250,26250,1
|
|
20240827,143500,50280800,26200,26200,26200,26200,16
|
|
20240827,143400,49861600,26250,26250,26250,26250,1
|
|
20240827,143300,49835350,26250,26250,26250,26250,54
|
|
20240827,143200,48417850,26250,26250,26250,26250,0
|
|
20240827,143100,48417850,26250,26250,26250,26250,0
|
|
20240827,143000,48417850,26250,26250,26250,26250,1
|
|
20240827,142900,48391600,26250,26250,26250,26250,0
|
|
20240827,142800,48391600,26250,26250,26250,26250,0
|
|
20240827,142700,48391600,26250,26250,26250,26250,2
|
|
20240827,142600,48339100,26250,26250,26250,26250,0
|
|
20240827,142500,48339100,26250,26250,26250,26250,6
|
|
20240827,142400,48181600,26200,26200,26200,26200,0
|
|
20240827,142300,48181600,26200,26200,26200,26200,0
|
|
20240827,142200,48181600,26200,26250,26250,26200,4
|
|
20240827,142100,48076700,26250,26250,26250,26250,1
|
|
20240827,142000,48050450,26250,26300,26300,26250,4
|
|
20240827,141900,47945350,26200,26200,26200,26200,0
|
|
20240827,141800,47945350,26200,26200,26200,26200,0
|
|
20240827,141700,47945350,26200,26200,26200,26200,34
|
|
20240827,141600,47054550,26250,26250,26250,26250,2
|
|
20240827,141500,47002050,26300,26300,26300,26300,0
|
|
20240827,141400,47002050,26300,26300,26300,26300,3
|
|
20240827,141300,46923150,26300,26300,26300,26300,0
|
|
20240827,141200,46923150,26300,26300,26300,26300,1
|
|
20240827,141100,46896850,26300,26300,26300,26300,0
|
|
20240827,141000,46896850,26300,26300,26300,26300,5
|
|
20240827,140900,46765350,26300,26300,26300,26300,0
|
|
20240827,140800,46765350,26300,26300,26300,26300,101
|
|
20240827,140700,44109050,26150,26150,26150,26150,12
|
|
20240827,140600,43795250,26150,26150,26150,26150,1
|
|
20240827,140500,43769100,26150,26150,26150,26150,1
|
|
20240827,140400,43742950,26150,26150,26150,26150,0
|
|
20240827,140300,43742950,26150,26150,26150,26150,0
|
|
20240827,140200,43742950,26150,26200,26200,26150,2
|
|
20240827,140100,43690600,26200,26200,26200,26200,0
|
|
20240827,140000,43690600,26200,26200,26200,26200,3
|
|
20240827,135900,43612000,26200,26200,26200,26200,50
|
|
20240827,135800,42302000,26250,26250,26250,26250,1
|
|
20240827,135700,42275750,26250,26250,26250,26250,0
|
|
20240827,135600,42275750,26250,26250,26250,26250,4
|
|
20240827,135500,42170750,26250,26250,26250,26250,0
|
|
20240827,135400,42170750,26250,26250,26250,26250,0
|
|
20240827,135300,42170750,26250,26200,26250,26200,2
|
|
20240827,135200,42118300,26250,26250,26250,26250,0
|
|
20240827,135100,42118300,26250,26250,26250,26250,2
|
|
20240827,135000,42065800,26300,26300,26300,26300,0
|
|
20240827,134900,42065800,26300,26150,26300,26150,16
|
|
20240827,134800,41646300,26150,26150,26150,26150,8
|
|
20240827,134700,41437100,26150,26150,26150,26150,0
|
|
20240827,134600,41437100,26150,26150,26150,26150,0
|
|
20240827,134500,41437100,26150,26150,26150,26150,6
|
|
20240827,134400,41280200,26150,26150,26150,26150,0
|
|
20240827,134300,41280200,26150,26150,26150,26150,3
|
|
20240827,134200,41201750,26150,26150,26150,26150,0
|
|
20240827,134100,41201750,26150,26150,26150,26150,0
|
|
20240827,134000,41201750,26150,26150,26150,26150,10
|
|
20240827,133900,40940250,26250,26250,26250,26250,1
|
|
20240827,133800,40914000,26250,26250,26250,26250,26
|
|
20240827,133700,40231500,26250,26250,26250,26250,0
|
|
20240827,133600,40231500,26250,26250,26250,26250,0
|
|
20240827,133500,40231500,26250,26250,26250,26250,106
|
|
20240827,133400,37449000,26100,26100,26100,26100,0
|
|
20240827,133300,37449000,26100,26100,26100,26100,0
|
|
20240827,133200,37449000,26100,26100,26100,26100,0
|
|
20240827,133100,37449000,26100,26100,26100,26100,0
|
|
20240827,133000,37449000,26100,26100,26100,26100,0
|
|
20240827,132900,37449000,26100,26100,26100,26100,0
|
|
20240827,132800,37449000,26100,26100,26100,26100,1
|
|
20240827,132700,37422900,26100,26100,26100,26100,0
|
|
20240827,132600,37422900,26100,26100,26100,26100,0
|
|
20240827,132500,37422900,26100,26100,26100,26100,0
|
|
20240827,132400,37422900,26100,26100,26100,26100,0
|
|
20240827,132300,37422900,26100,26100,26100,26100,0
|
|
20240827,132200,37422900,26100,26100,26100,26100,0
|
|
20240827,132100,37422900,26100,26100,26100,26100,0
|
|
20240827,132000,37422900,26100,26100,26100,26100,0
|
|
20240827,131900,37422900,26100,26100,26100,26100,0
|
|
20240827,131800,37422900,26100,26100,26100,26100,4
|
|
20240827,131700,37318500,26100,26100,26100,26100,0
|
|
20240827,131600,37318500,26100,26100,26100,26100,0
|
|
20240827,131500,37318500,26100,26100,26100,26100,0
|
|
20240827,131400,37318500,26100,26100,26100,26100,0
|
|
20240827,131300,37318500,26100,26100,26100,26100,1
|
|
20240827,131200,37292400,26100,26100,26100,26100,0
|
|
20240827,131100,37292400,26100,26100,26100,26100,0
|
|
20240827,131000,37292400,26100,26100,26100,26100,12
|
|
20240827,130900,36979200,26100,26100,26100,26100,0
|
|
20240827,130800,36979200,26100,26100,26100,26100,0
|
|
20240827,130700,36979200,26100,26100,26100,26100,0
|
|
20240827,130600,36979200,26100,26100,26100,26100,0
|
|
20240827,130500,36979200,26100,26100,26100,26100,0
|
|
20240827,130400,36979200,26100,26100,26100,26100,0
|
|
20240827,130300,36979200,26100,26100,26100,26100,3
|
|
20240827,130200,36900900,26100,26100,26100,26100,0
|
|
20240827,130100,36900900,26100,26100,26100,26100,0
|
|
20240827,130000,36900900,26100,26150,26150,26100,18
|
|
20240827,125900,36430400,26150,26150,26150,26150,0
|
|
20240827,125800,36430400,26150,26150,26150,26150,0
|
|
20240827,125700,36430400,26150,26150,26150,26150,0
|
|
20240827,125600,36430400,26150,26150,26150,26150,0
|
|
20240827,125500,36430400,26150,26150,26150,26150,0
|
|
20240827,125400,36430400,26150,26150,26150,26150,0
|
|
20240827,125300,36430400,26150,26150,26150,26150,6
|
|
20240827,125200,36273500,26150,26150,26150,26150,0
|
|
20240827,125100,36273500,26150,26150,26150,26150,0
|
|
20240827,125000,36273500,26150,26150,26150,26150,1
|
|
20240827,124900,36247350,26150,26150,26150,26150,0
|
|
20240827,124800,36247350,26150,26150,26150,26150,3
|
|
20240827,124700,36168900,26150,26150,26150,26150,0
|
|
20240827,124600,36168900,26150,26150,26150,26150,0
|
|
20240827,124500,36168900,26150,26150,26150,26150,9
|
|
20240827,124400,35933550,26150,26150,26150,26150,10
|
|
20240827,124300,35672050,26150,26150,26150,26150,10
|
|
20240827,124200,35410550,26150,26150,26150,26150,0
|
|
20240827,124100,35410550,26150,26150,26150,26150,0
|
|
20240827,124000,35410550,26150,26150,26150,26150,0
|
|
20240827,123900,35410550,26150,26150,26150,26150,0
|
|
20240827,123800,35410550,26150,26150,26150,26150,1
|
|
20240827,123700,35384400,26200,26200,26200,26200,0
|
|
20240827,123600,35384400,26200,26200,26200,26200,2
|
|
20240827,123500,35332000,26250,26250,26250,26250,0
|
|
20240827,123400,35332000,26250,26200,26250,26200,41
|
|
20240827,123300,34256450,26100,26100,26100,26100,0
|
|
20240827,123200,34256450,26100,26100,26100,26100,0
|
|
20240827,123100,34256450,26100,26100,26100,26100,0
|
|
20240827,123000,34256450,26100,26100,26100,26100,0
|
|
20240827,122900,34256450,26100,26100,26100,26100,0
|
|
20240827,122800,34256450,26100,26100,26100,26100,0
|
|
20240827,122700,34256450,26100,26100,26100,26100,0
|
|
20240827,122600,34256450,26100,26100,26100,26100,1
|
|
20240827,122500,34230350,26100,26100,26100,26100,0
|
|
20240827,122400,34230350,26100,26100,26100,26100,0
|
|
20240827,122300,34230350,26100,26100,26100,26100,0
|
|
20240827,122200,34230350,26100,26100,26100,26100,0
|
|
20240827,122100,34230350,26100,26100,26100,26100,0
|
|
20240827,122000,34230350,26100,26100,26100,26100,0
|
|
20240827,121900,34230350,26100,26100,26100,26100,0
|
|
20240827,121800,34230350,26100,26100,26100,26100,0
|
|
20240827,121700,34230350,26100,26100,26100,26100,0
|
|
20240827,121600,34230350,26100,26100,26100,26100,2
|
|
20240827,121500,34178150,26100,26100,26100,26100,0
|
|
20240827,121400,34178150,26100,26100,26100,26100,0
|
|
20240827,121300,34178150,26100,26100,26100,26100,1
|
|
20240827,121200,34152050,26100,26100,26100,26100,0
|
|
20240827,121100,34152050,26100,26100,26100,26100,0
|
|
20240827,121000,34152050,26100,26100,26100,26100,0
|
|
20240827,120900,34152050,26100,26100,26100,26100,0
|
|
20240827,120800,34152050,26100,26100,26100,26100,0
|
|
20240827,120700,34152050,26100,26100,26100,26100,4
|
|
20240827,120600,34047650,26100,26100,26100,26100,0
|
|
20240827,120500,34047650,26100,26100,26100,26100,0
|
|
20240827,120400,34047650,26100,26100,26100,26100,0
|
|
20240827,120300,34047650,26100,26100,26100,26100,6
|
|
20240827,120200,33891050,26100,26100,26100,26100,0
|
|
20240827,120100,33891050,26100,26100,26100,26100,1
|
|
20240827,120000,33864950,26100,26100,26100,26100,0
|
|
20240827,115900,33864950,26100,26100,26100,26100,1
|
|
20240827,115800,33838850,26000,26000,26000,26000,3
|
|
20240827,115700,33760850,26000,26000,26000,26000,1
|
|
20240827,115600,33734850,26000,26000,26000,26000,0
|
|
20240827,115500,33734850,26000,26000,26000,26000,2
|
|
20240827,115400,33682850,26000,26050,26050,26000,2
|
|
20240827,115300,33630800,26050,26050,26050,26050,14
|
|
20240827,115200,33266100,26050,26050,26050,26050,1
|
|
20240827,115100,33240050,26050,26050,26050,26050,24
|
|
20240827,115000,32614850,26050,26050,26050,26050,2
|
|
20240827,114900,32562750,26050,26050,26050,26050,0
|
|
20240827,114800,32562750,26050,26050,26050,26050,21
|
|
20240827,114700,32015700,26050,26050,26050,26050,1
|
|
20240827,114600,31989650,26050,26050,26050,26050,29
|
|
20240827,114500,31234200,26050,26050,26050,26050,3
|
|
20240827,114400,31156050,26050,26050,26050,26050,1
|
|
20240827,114300,31130000,26050,26050,26050,26050,12
|
|
20240827,114200,30817400,26050,26050,26050,26050,2
|
|
20240827,114100,30765300,26050,26100,26100,26050,3
|
|
20240827,114000,30687050,26100,26100,26100,26100,1
|
|
20240827,113900,30660950,26050,26050,26050,26050,1
|
|
20240827,113800,30634900,26200,26200,26200,26200,2
|
|
20240827,113700,30582500,26200,26150,26200,26150,2
|
|
20240827,113600,30530150,26100,26150,26150,26100,200
|
|
20240827,113500,25310050,26100,26100,26100,26100,0
|
|
20240827,113400,25310050,26100,26100,26100,26100,0
|
|
20240827,113300,25310050,26100,26100,26100,26100,2
|
|
20240827,113200,25257850,26100,26100,26100,26100,0
|
|
20240827,113100,25257850,26100,26100,26100,26100,0
|
|
20240827,113000,25257850,26100,26100,26100,26100,0
|
|
20240827,112900,25257850,26100,26100,26100,26100,0
|
|
20240827,112800,25257850,26100,26100,26100,26100,0
|
|
20240827,112700,25257850,26100,26100,26100,26100,0
|
|
20240827,112600,25257850,26100,26100,26100,26100,0
|
|
20240827,112500,25257850,26100,26100,26100,26100,0
|
|
20240827,112400,25257850,26100,26100,26100,26100,0
|
|
20240827,112300,25257850,26100,26100,26100,26100,7
|
|
20240827,112200,25075150,26100,26100,26100,26100,0
|
|
20240827,112100,25075150,26100,26100,26100,26100,0
|
|
20240827,112000,25075150,26100,26100,26100,26100,0
|
|
20240827,111900,25075150,26100,26100,26100,26100,0
|
|
20240827,111800,25075150,26100,26100,26100,26100,0
|
|
20240827,111700,25075150,26100,26100,26100,26100,0
|
|
20240827,111600,25075150,26100,26100,26100,26100,0
|
|
20240827,111500,25075150,26100,26100,26100,26100,22
|
|
20240827,111400,24500950,26050,26050,26050,26050,0
|
|
20240827,111300,24500950,26050,26050,26050,26050,1
|
|
20240827,111200,24474900,26050,26050,26050,26050,0
|
|
20240827,111100,24474900,26050,26100,26100,26050,7
|
|
20240827,111000,24292450,26100,26100,26100,26100,1
|
|
20240827,110900,24266350,26100,26100,26100,26100,3
|
|
20240827,110800,24188050,26050,26050,26050,26050,11
|
|
20240827,110700,23901500,26150,26150,26150,26150,2
|
|
20240827,110600,23849200,26150,26150,26150,26150,14
|
|
20240827,110500,23483100,26150,26150,26150,26150,0
|
|
20240827,110400,23483100,26150,26150,26150,26150,15
|
|
20240827,110300,23090850,26150,26150,26150,26150,0
|
|
20240827,110200,23090850,26150,26150,26150,26150,0
|
|
20240827,110100,23090850,26150,26200,26200,26150,10
|
|
20240827,110000,22829250,26200,26200,26200,26200,0
|
|
20240827,105900,22829250,26200,26200,26200,26200,1
|
|
20240827,105800,22803050,26200,26200,26200,26200,0
|
|
20240827,105700,22803050,26200,26200,26200,26200,0
|
|
20240827,105600,22803050,26200,26200,26200,26200,13
|
|
20240827,105500,22462450,26200,26200,26200,26200,0
|
|
20240827,105400,22462450,26200,26200,26200,26200,13
|
|
20240827,105300,22121850,26200,26200,26200,26200,0
|
|
20240827,105200,22121850,26200,26200,26200,26200,0
|
|
20240827,105100,22121850,26200,26200,26200,26200,8
|
|
20240827,105000,21912250,26200,26200,26200,26200,0
|
|
20240827,104900,21912250,26200,26200,26200,26200,8
|
|
20240827,104800,21702650,26250,26250,26250,26250,9
|
|
20240827,104700,21466400,26200,26200,26200,26200,0
|
|
20240827,104600,21466400,26200,26200,26200,26200,12
|
|
20240827,104500,21152000,26200,26200,26200,26200,0
|
|
20240827,104400,21152000,26200,26200,26200,26200,31
|
|
20240827,104300,20339800,26250,26250,26250,26250,0
|
|
20240827,104200,20339800,26250,26250,26250,26250,1
|
|
20240827,104100,20313550,26250,26250,26250,26250,1
|
|
20240827,104000,20287300,26250,26250,26250,26250,0
|
|
20240827,103900,20287300,26250,26250,26250,26250,8
|
|
20240827,103800,20077300,26300,26300,26300,26300,3
|
|
20240827,103700,19998400,26150,26150,26150,26150,0
|
|
20240827,103600,19998400,26150,26150,26150,26150,0
|
|
20240827,103500,19998400,26150,26150,26150,26150,0
|
|
20240827,103400,19998400,26150,26150,26150,26150,0
|
|
20240827,103300,19998400,26150,26150,26150,26150,0
|
|
20240827,103200,19998400,26150,26150,26150,26150,0
|
|
20240827,103100,19998400,26150,26150,26150,26150,32
|
|
20240827,103000,19161600,26200,26200,26200,26200,1
|
|
20240827,102900,19135400,26200,26200,26200,26150,106
|
|
20240827,102800,16358400,26250,26250,26250,26250,2
|
|
20240827,102700,16305900,26250,26250,26250,26250,0
|
|
20240827,102600,16305900,26250,26250,26250,26250,18
|
|
20240827,102500,15833400,26250,26250,26250,26250,0
|
|
20240827,102400,15833400,26250,26250,26250,26250,7
|
|
20240827,102300,15649650,26300,26300,26300,26300,0
|
|
20240827,102200,15649650,26300,26300,26300,26300,1
|
|
20240827,102100,15623350,26300,26300,26300,26300,8
|
|
20240827,102000,15412950,26350,26350,26350,26350,1
|
|
20240827,101900,15386600,26350,26400,26400,26350,10
|
|
20240827,101800,15122850,26400,26400,26400,26400,1
|
|
20240827,101700,15096450,26400,26250,26400,26250,42
|
|
20240827,101600,13988700,26150,26150,26150,26150,18
|
|
20240827,101500,13518000,26150,26150,26150,26150,11
|
|
20240827,101400,13230350,26150,26150,26150,26150,2
|
|
20240827,101300,13178050,26150,26150,26150,26150,0
|
|
20240827,101200,13178050,26150,26150,26150,26150,2
|
|
20240827,101100,13125750,26150,26150,26150,26150,10
|
|
20240827,101000,12864250,26200,26200,26200,26200,2
|
|
20240827,100900,12811850,26200,26200,26200,26200,1
|
|
20240827,100800,12785650,26250,26250,26250,26250,2
|
|
20240827,100700,12733150,26250,26250,26250,26250,0
|
|
20240827,100600,12733150,26250,26250,26250,26250,2
|
|
20240827,100500,12680650,26250,26250,26250,26250,3
|
|
20240827,100400,12601900,26250,26250,26250,26250,2
|
|
20240827,100300,12549400,26250,26250,26250,26250,0
|
|
20240827,100200,12549400,26250,26250,26250,26250,2
|
|
20240827,100100,12496900,26250,26250,26250,26250,0
|
|
20240827,100000,12496900,26250,26250,26250,26250,4
|
|
20240827,095900,12391900,26250,26250,26250,26250,0
|
|
20240827,095800,12391900,26250,26250,26250,26250,1
|
|
20240827,095700,12365650,26250,26250,26250,26250,0
|
|
20240827,095600,12365650,26250,26250,26250,26250,0
|
|
20240827,095500,12365650,26250,26250,26250,26250,2
|
|
20240827,095400,12313150,26250,26250,26250,26250,0
|
|
20240827,095300,12313150,26250,26250,26250,26250,1
|
|
20240827,095200,12286900,26250,26250,26250,26250,4
|
|
20240827,095100,12181900,26250,26250,26250,26250,0
|
|
20240827,095000,12181900,26250,26250,26250,26250,0
|
|
20240827,094900,12181900,26250,26250,26250,26250,0
|
|
20240827,094800,12181900,26250,26250,26250,26250,0
|
|
20240827,094700,12181900,26250,26250,26250,26250,1
|
|
20240827,094600,12155650,26250,26250,26250,26250,1
|
|
20240827,094500,12129400,26250,26250,26250,26250,2
|
|
20240827,094400,12076900,26250,26250,26250,26250,0
|
|
20240827,094300,12076900,26250,26250,26250,26250,2
|
|
20240827,094200,12024400,26250,26250,26250,26250,0
|
|
20240827,094100,12024400,26250,26250,26250,26250,2
|
|
20240827,094000,11971900,26250,26250,26250,26250,2
|
|
20240827,093900,11919400,26250,26250,26250,26250,2
|
|
20240827,093800,11866900,26250,26250,26250,26250,0
|
|
20240827,093700,11866900,26250,26250,26250,26250,2
|
|
20240827,093600,11814400,26250,26250,26250,26250,0
|
|
20240827,093500,11814400,26250,26250,26250,26250,1
|
|
20240827,093400,11788150,26250,26250,26250,26250,0
|
|
20240827,093300,11788150,26250,26250,26250,26250,1
|
|
20240827,093200,11761900,26250,26250,26250,26250,0
|
|
20240827,093100,11761900,26250,26200,26250,26200,4
|
|
20240827,093000,11656950,26150,26150,26150,26150,0
|
|
20240827,092900,11656950,26150,26150,26150,26150,7
|
|
20240827,092800,11473900,26200,26200,26200,26200,0
|
|
20240827,092700,11473900,26200,26200,26200,26200,2
|
|
20240827,092600,11421500,26200,26200,26200,26200,0
|
|
20240827,092500,11421500,26200,26000,26200,25850,55
|
|
20240827,092400,9993450,26000,26000,26000,26000,0
|
|
20240827,092300,9993450,26000,26000,26000,26000,0
|
|
20240827,092200,9993450,26000,26000,26000,26000,0
|
|
20240827,092100,9993450,26000,26000,26000,26000,5
|
|
20240827,092000,9863450,26000,26000,26000,26000,94
|
|
20240827,091900,7419450,26000,26000,26000,26000,14
|
|
20240827,091800,7055450,26150,26150,26150,26150,0
|
|
20240827,091700,7055450,26150,26150,26150,26150,1
|
|
20240827,091600,7029300,26150,26150,26150,26150,0
|
|
20240827,091500,7029300,26150,26150,26150,26150,9
|
|
20240827,091400,6793950,26150,26150,26150,26150,0
|
|
20240827,091300,6793950,26150,26150,26150,26150,2
|
|
20240827,091200,6741650,26000,26000,26000,26000,0
|
|
20240827,091100,6741650,26000,26000,26000,26000,0
|
|
20240827,091000,6741650,26000,26000,26000,26000,0
|
|
20240827,090900,6741650,26000,26100,26100,26000,23
|
|
20240827,090800,6143400,26150,26150,26150,26150,0
|
|
20240827,090700,6143400,26150,26150,26150,26150,1
|
|
20240827,090600,6117250,26150,26150,26150,26150,5
|
|
20240827,090500,5986500,26150,26150,26150,26150,0
|
|
20240827,090400,5986500,26150,26150,26150,26150,0
|
|
20240827,090300,5986500,26150,26150,26150,26150,18
|
|
20240827,090200,5515800,26750,26700,26800,26700,28
|
|
20240827,090100,4767700,26100,26100,26100,26100,1
|
|
20240827,090000,4741600,26100,26050,26100,26050,182
|