667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,200400,135592300,26150,26150,26150,26150,211
|
|
20240829,200300,135592300,26150,26150,26150,26150,0
|
|
20240829,200200,135592300,26150,26150,26150,26150,0
|
|
20240829,200100,135592300,26150,26150,26150,26150,0
|
|
20240829,200000,135592300,26150,26150,26150,26150,0
|
|
20240829,195900,135592300,26150,26150,26150,26150,0
|
|
20240829,195800,135592300,26150,26150,26150,26150,0
|
|
20240829,195700,135592300,26150,26150,26150,26150,0
|
|
20240829,195600,135592300,26150,26150,26150,26150,0
|
|
20240829,195500,135592300,26150,26150,26150,26150,0
|
|
20240829,195400,135592300,26150,26150,26150,26150,0
|
|
20240829,195300,135592300,26150,26150,26150,26150,0
|
|
20240829,195200,135592300,26150,26150,26150,26150,0
|
|
20240829,195100,135592300,26150,26150,26150,26150,0
|
|
20240829,195000,135592300,26150,26150,26150,26150,0
|
|
20240829,194900,135592300,26150,26150,26150,26150,0
|
|
20240829,194800,135592300,26150,26150,26150,26150,0
|
|
20240829,194700,135592300,26150,26150,26150,26150,0
|
|
20240829,194600,135592300,26150,26150,26150,26150,0
|
|
20240829,194500,135592300,26150,26150,26150,26150,0
|
|
20240829,194400,135592300,26150,26150,26150,26150,0
|
|
20240829,194300,135592300,26150,26150,26150,26150,0
|
|
20240829,194200,135592300,26150,26150,26150,26150,0
|
|
20240829,194100,135592300,26150,26150,26150,26150,0
|
|
20240829,194000,135592300,26150,26150,26150,26150,0
|
|
20240829,193900,135592300,26150,26150,26150,26150,0
|
|
20240829,193800,135592300,26150,26150,26150,26150,0
|
|
20240829,193700,135592300,26150,26150,26150,26150,0
|
|
20240829,193600,135592300,26150,26150,26150,26150,0
|
|
20240829,193500,135592300,26150,26150,26150,26150,0
|
|
20240829,193400,135592300,26150,26150,26150,26150,211
|
|
20240829,193300,135592300,26150,26150,26150,26150,0
|
|
20240829,193200,135592300,26150,26150,26150,26150,0
|
|
20240829,193100,135592300,26150,26150,26150,26150,0
|
|
20240829,193000,135592300,26150,26150,26150,26150,0
|
|
20240829,192900,135592300,26150,26150,26150,26150,0
|
|
20240829,192800,135592300,26150,26150,26150,26150,0
|
|
20240829,192700,135592300,26150,26150,26150,26150,0
|
|
20240829,192600,135592300,26150,26150,26150,26150,0
|
|
20240829,192500,135592300,26150,26150,26150,26150,0
|
|
20240829,192400,135592300,26150,26150,26150,26150,0
|
|
20240829,192300,135592300,26150,26150,26150,26150,0
|
|
20240829,192200,135592300,26150,26150,26150,26150,0
|
|
20240829,192100,135592300,26150,26150,26150,26150,0
|
|
20240829,192000,135592300,26150,26150,26150,26150,0
|
|
20240829,191900,135592300,26150,26150,26150,26150,0
|
|
20240829,191800,135592300,26150,26150,26150,26150,0
|
|
20240829,191700,135592300,26150,26150,26150,26150,0
|
|
20240829,191600,135592300,26150,26150,26150,26150,0
|
|
20240829,191500,135592300,26150,26150,26150,26150,0
|
|
20240829,191400,135592300,26150,26150,26150,26150,0
|
|
20240829,191300,135592300,26150,26150,26150,26150,0
|
|
20240829,191200,135592300,26150,26150,26150,26150,0
|
|
20240829,191100,135592300,26150,26150,26150,26150,0
|
|
20240829,191000,135592300,26150,26150,26150,26150,0
|
|
20240829,190900,135592300,26150,26150,26150,26150,0
|
|
20240829,190800,135592300,26150,26150,26150,26150,0
|
|
20240829,190700,135592300,26150,26150,26150,26150,0
|
|
20240829,190600,135592300,26150,26150,26150,26150,0
|
|
20240829,190500,135592300,26150,26150,26150,26150,0
|
|
20240829,190400,135592300,26150,26150,26150,26150,211
|
|
20240829,190300,135592300,26150,26150,26150,26150,0
|
|
20240829,190200,135592300,26150,26150,26150,26150,0
|
|
20240829,190100,135592300,26150,26150,26150,26150,0
|
|
20240829,190000,135592300,26150,26150,26150,26150,0
|
|
20240829,185900,135592300,26150,26150,26150,26150,0
|
|
20240829,185800,135592300,26150,26150,26150,26150,0
|
|
20240829,185700,135592300,26150,26150,26150,26150,0
|
|
20240829,185600,135592300,26150,26150,26150,26150,0
|
|
20240829,185500,135592300,26150,26150,26150,26150,0
|
|
20240829,185400,135592300,26150,26150,26150,26150,0
|
|
20240829,185300,135592300,26150,26150,26150,26150,0
|
|
20240829,185200,135592300,26150,26150,26150,26150,0
|
|
20240829,185100,135592300,26150,26150,26150,26150,0
|
|
20240829,185000,135592300,26150,26150,26150,26150,0
|
|
20240829,184900,135592300,26150,26150,26150,26150,0
|
|
20240829,184800,135592300,26150,26150,26150,26150,0
|
|
20240829,184700,135592300,26150,26150,26150,26150,0
|
|
20240829,184600,135592300,26150,26150,26150,26150,0
|
|
20240829,184500,135592300,26150,26150,26150,26150,0
|
|
20240829,184400,135592300,26150,26150,26150,26150,0
|
|
20240829,184300,135592300,26150,26150,26150,26150,0
|
|
20240829,184200,135592300,26150,26150,26150,26150,0
|
|
20240829,184100,135592300,26150,26150,26150,26150,0
|
|
20240829,184000,135592300,26150,26150,26150,26150,0
|
|
20240829,183900,135592300,26150,26150,26150,26150,0
|
|
20240829,183800,135592300,26150,26150,26150,26150,0
|
|
20240829,183700,135592300,26150,26150,26150,26150,0
|
|
20240829,183600,135592300,26150,26150,26150,26150,0
|
|
20240829,183500,135592300,26150,26150,26150,26150,0
|
|
20240829,183400,135592300,26150,26150,26150,26150,211
|
|
20240829,183300,135592300,26150,26150,26150,26150,0
|
|
20240829,183200,135592300,26150,26150,26150,26150,0
|
|
20240829,183100,135592300,26150,26150,26150,26150,0
|
|
20240829,183000,135592300,26150,26150,26150,26150,0
|
|
20240829,182900,135592300,26150,26150,26150,26150,0
|
|
20240829,182800,135592300,26150,26150,26150,26150,0
|
|
20240829,182700,135592300,26150,26150,26150,26150,0
|
|
20240829,182600,135592300,26150,26150,26150,26150,0
|
|
20240829,182500,135592300,26150,26150,26150,26150,0
|
|
20240829,182400,135592300,26150,26150,26150,26150,0
|
|
20240829,182300,135592300,26150,26150,26150,26150,0
|
|
20240829,182200,135592300,26150,26150,26150,26150,0
|
|
20240829,182100,135592300,26150,26150,26150,26150,0
|
|
20240829,182000,135592300,26150,26150,26150,26150,0
|
|
20240829,181900,135592300,26150,26150,26150,26150,0
|
|
20240829,181800,135592300,26150,26150,26150,26150,0
|
|
20240829,181700,135592300,26150,26150,26150,26150,0
|
|
20240829,181600,135592300,26150,26150,26150,26150,0
|
|
20240829,181500,135592300,26150,26150,26150,26150,0
|
|
20240829,181400,135592300,26150,26150,26150,26150,0
|
|
20240829,181300,135592300,26150,26150,26150,26150,0
|
|
20240829,181200,135592300,26150,26150,26150,26150,0
|
|
20240829,181100,135592300,26150,26150,26150,26150,0
|
|
20240829,181000,135592300,26150,26150,26150,26150,0
|
|
20240829,180900,135592300,26150,26150,26150,26150,0
|
|
20240829,180800,135592300,26150,26150,26150,26150,0
|
|
20240829,180700,135592300,26150,26150,26150,26150,0
|
|
20240829,180600,135592300,26150,26150,26150,26150,0
|
|
20240829,180500,135592300,26150,26150,26150,26150,0
|
|
20240829,180400,135592300,26150,26150,26150,26150,211
|
|
20240829,180300,135592300,26150,26150,26150,26150,0
|
|
20240829,180200,135592300,26150,26150,26150,26150,0
|
|
20240829,180100,135592300,26150,26150,26150,26150,0
|
|
20240829,180000,135592300,26150,26150,26150,26150,0
|
|
20240829,175900,135592300,26150,26150,26150,26150,0
|
|
20240829,175800,135592300,26150,26150,26150,26150,0
|
|
20240829,175700,135592300,26150,26150,26150,26150,0
|
|
20240829,175600,135592300,26150,26150,26150,26150,0
|
|
20240829,175500,135592300,26150,26150,26150,26150,0
|
|
20240829,175400,135592300,26150,26150,26150,26150,0
|
|
20240829,175300,135592300,26150,26150,26150,26150,0
|
|
20240829,175200,135592300,26150,26150,26150,26150,0
|
|
20240829,175100,135592300,26150,26150,26150,26150,0
|
|
20240829,175000,135592300,26150,26150,26150,26150,0
|
|
20240829,174900,135592300,26150,26150,26150,26150,0
|
|
20240829,174800,135592300,26150,26150,26150,26150,0
|
|
20240829,174700,135592300,26150,26150,26150,26150,0
|
|
20240829,174600,135592300,26150,26150,26150,26150,0
|
|
20240829,174500,135592300,26150,26150,26150,26150,0
|
|
20240829,174400,135592300,26150,26150,26150,26150,0
|
|
20240829,174300,135592300,26150,26150,26150,26150,0
|
|
20240829,174200,135592300,26150,26150,26150,26150,0
|
|
20240829,174100,135592300,26150,26150,26150,26150,0
|
|
20240829,174000,135592300,26150,26150,26150,26150,0
|
|
20240829,173900,135592300,26150,26150,26150,26150,0
|
|
20240829,173800,135592300,26150,26150,26150,26150,0
|
|
20240829,173700,135592300,26150,26150,26150,26150,0
|
|
20240829,173600,135592300,26150,26150,26150,26150,0
|
|
20240829,173500,135592300,26150,26150,26150,26150,0
|
|
20240829,173400,135592300,26150,26150,26150,26150,211
|
|
20240829,173300,135592300,26150,26150,26150,26150,0
|
|
20240829,173200,135592300,26150,26150,26150,26150,0
|
|
20240829,173100,135592300,26150,26150,26150,26150,0
|
|
20240829,173000,135592300,26150,26150,26150,26150,0
|
|
20240829,172900,135592300,26150,26150,26150,26150,0
|
|
20240829,172800,135592300,26150,26150,26150,26150,0
|
|
20240829,172700,135592300,26150,26150,26150,26150,0
|
|
20240829,172600,135592300,26150,26150,26150,26150,0
|
|
20240829,172500,135592300,26150,26150,26150,26150,0
|
|
20240829,172400,135592300,26150,26150,26150,26150,0
|
|
20240829,172300,135592300,26150,26150,26150,26150,0
|
|
20240829,172200,135592300,26150,26150,26150,26150,0
|
|
20240829,172100,135592300,26150,26150,26150,26150,0
|
|
20240829,172000,135592300,26150,26150,26150,26150,0
|
|
20240829,171900,135592300,26150,26150,26150,26150,0
|
|
20240829,171800,135592300,26150,26150,26150,26150,0
|
|
20240829,171700,135592300,26150,26150,26150,26150,0
|
|
20240829,171600,135592300,26150,26150,26150,26150,0
|
|
20240829,171500,135592300,26150,26150,26150,26150,0
|
|
20240829,171400,135592300,26150,26150,26150,26150,0
|
|
20240829,171300,135592300,26150,26150,26150,26150,0
|
|
20240829,171200,135592300,26150,26150,26150,26150,0
|
|
20240829,171100,135592300,26150,26150,26150,26150,0
|
|
20240829,171000,135592300,26150,26150,26150,26150,0
|
|
20240829,170900,135592300,26150,26150,26150,26150,0
|
|
20240829,170800,135592300,26150,26150,26150,26150,0
|
|
20240829,170700,135592300,26150,26150,26150,26150,0
|
|
20240829,170600,135592300,26150,26150,26150,26150,0
|
|
20240829,170500,135592300,26150,26150,26150,26150,0
|
|
20240829,170400,135592300,26150,26150,26150,26150,211
|
|
20240829,170300,135592300,26150,26150,26150,26150,0
|
|
20240829,170200,135592300,26150,26150,26150,26150,0
|
|
20240829,170100,135592300,26150,26150,26150,26150,0
|
|
20240829,170000,135592300,26150,26150,26150,26150,0
|
|
20240829,165900,135592300,26150,26150,26150,26150,0
|
|
20240829,165800,135592300,26150,26150,26150,26150,0
|
|
20240829,165700,135592300,26150,26150,26150,26150,0
|
|
20240829,165600,135592300,26150,26150,26150,26150,0
|
|
20240829,165500,135592300,26150,26150,26150,26150,0
|
|
20240829,165400,135592300,26150,26150,26150,26150,0
|
|
20240829,165300,135592300,26150,26150,26150,26150,0
|
|
20240829,165200,135592300,26150,26150,26150,26150,0
|
|
20240829,165100,135592300,26150,26150,26150,26150,0
|
|
20240829,165000,135592300,26150,26150,26150,26150,0
|
|
20240829,164900,135592300,26150,26150,26150,26150,0
|
|
20240829,164800,135592300,26150,26150,26150,26150,0
|
|
20240829,164700,135592300,26150,26150,26150,26150,0
|
|
20240829,164600,135592300,26150,26150,26150,26150,0
|
|
20240829,164500,135592300,26150,26150,26150,26150,0
|
|
20240829,164400,135592300,26150,26150,26150,26150,0
|
|
20240829,164300,135592300,26150,26150,26150,26150,0
|
|
20240829,164200,135592300,26150,26150,26150,26150,0
|
|
20240829,164100,135592300,26150,26150,26150,26150,0
|
|
20240829,164000,135592300,26150,26150,26150,26150,0
|
|
20240829,163900,135592300,26150,26150,26150,26150,0
|
|
20240829,163800,135592300,26150,26150,26150,26150,0
|
|
20240829,163700,135592300,26150,26150,26150,26150,0
|
|
20240829,163600,135592300,26150,26150,26150,26150,0
|
|
20240829,163500,135592300,26150,26150,26150,26150,0
|
|
20240829,163400,135592300,26150,26150,26150,26150,211
|
|
20240829,163300,135592300,26150,26150,26150,26150,0
|
|
20240829,163200,135592300,26150,26150,26150,26150,0
|
|
20240829,163100,135592300,26150,26150,26150,26150,0
|
|
20240829,163000,135592300,26150,26150,26150,26150,0
|
|
20240829,162900,135592300,26150,26150,26150,26150,0
|
|
20240829,162800,135592300,26150,26150,26150,26150,0
|
|
20240829,162700,135592300,26150,26150,26150,26150,0
|
|
20240829,162600,135592300,26150,26150,26150,26150,0
|
|
20240829,162500,135592300,26150,26150,26150,26150,0
|
|
20240829,162400,135592300,26150,26150,26150,26150,0
|
|
20240829,162300,135592300,26150,26150,26150,26150,0
|
|
20240829,162200,135592300,26150,26150,26150,26150,0
|
|
20240829,162100,135592300,26150,26150,26150,26150,0
|
|
20240829,162000,135592300,26150,26150,26150,26150,0
|
|
20240829,161900,135592300,26150,26150,26150,26150,0
|
|
20240829,161800,135592300,26150,26150,26150,26150,0
|
|
20240829,161700,135592300,26150,26150,26150,26150,0
|
|
20240829,161600,135592300,26150,26150,26150,26150,0
|
|
20240829,161500,135592300,26150,26150,26150,26150,0
|
|
20240829,161400,135592300,26150,26150,26150,26150,0
|
|
20240829,161300,135592300,26150,26150,26150,26150,0
|
|
20240829,161200,135592300,26150,26150,26150,26150,0
|
|
20240829,161100,135592300,26150,26150,26150,26150,0
|
|
20240829,161000,135592300,26150,26150,26150,26150,0
|
|
20240829,160900,135592300,26150,26150,26150,26150,0
|
|
20240829,160800,135592300,26150,26150,26150,26150,0
|
|
20240829,160700,135592300,26150,26150,26150,26150,0
|
|
20240829,160600,135592300,26150,26150,26150,26150,0
|
|
20240829,160500,135592300,26150,26150,26150,26150,0
|
|
20240829,160400,135592300,26150,26150,26150,26150,211
|
|
20240829,160300,135592300,26150,26150,26150,26150,0
|
|
20240829,160200,135592300,26150,26150,26150,26150,0
|
|
20240829,160100,135592300,26150,26150,26150,26150,0
|
|
20240829,160000,135592300,26150,26150,26150,26150,0
|
|
20240829,155900,135592300,26150,26150,26150,26150,0
|
|
20240829,155800,135592300,26150,26150,26150,26150,0
|
|
20240829,155700,135592300,26150,26150,26150,26150,0
|
|
20240829,155600,135592300,26150,26150,26150,26150,0
|
|
20240829,155500,135592300,26150,26150,26150,26150,0
|
|
20240829,155400,135592300,26150,26150,26150,26150,0
|
|
20240829,155300,135592300,26150,26150,26150,26150,0
|
|
20240829,155200,135592300,26150,26150,26150,26150,0
|
|
20240829,155100,135592300,26150,26150,26150,26150,0
|
|
20240829,155000,135592300,26150,26150,26150,26150,0
|
|
20240829,154900,135592300,26150,26150,26150,26150,0
|
|
20240829,154800,135592300,26150,26150,26150,26150,0
|
|
20240829,154700,135592300,26150,26150,26150,26150,0
|
|
20240829,154600,135592300,26150,26150,26150,26150,0
|
|
20240829,154500,135592300,26150,26150,26150,26150,0
|
|
20240829,154400,135592300,26150,26150,26150,26150,0
|
|
20240829,154300,135592300,26150,26150,26150,26150,0
|
|
20240829,154200,135592300,26150,26150,26150,26150,0
|
|
20240829,154100,135592300,26150,26150,26150,26150,0
|
|
20240829,154000,135592300,26150,26150,26150,26150,0
|
|
20240829,153900,135592300,26150,26150,26150,26150,0
|
|
20240829,153800,135592300,26150,26150,26150,26150,0
|
|
20240829,153700,135592300,26150,26150,26150,26150,0
|
|
20240829,153600,135592300,26150,26150,26150,26150,0
|
|
20240829,153500,135592300,26150,26150,26150,26150,0
|
|
20240829,153400,135592300,26150,26150,26150,26150,211
|
|
20240829,153300,135592300,26150,26150,26150,26150,0
|
|
20240829,153200,135592300,26150,26150,26150,26150,0
|
|
20240829,153100,135592300,26150,26150,26150,26150,0
|
|
20240829,153000,135592300,26150,26150,26150,26150,211
|
|
20240829,152900,130074650,26000,26000,26000,26000,0
|
|
20240829,152800,130074650,26000,26000,26000,26000,0
|
|
20240829,152700,130074650,26000,26000,26000,26000,0
|
|
20240829,152600,130074650,26000,26000,26000,26000,0
|
|
20240829,152500,130074650,26000,26000,26000,26000,0
|
|
20240829,152400,130074650,26000,26000,26000,26000,0
|
|
20240829,152300,130074650,26000,26000,26000,26000,0
|
|
20240829,152200,130074650,26000,26000,26000,26000,0
|
|
20240829,152100,130074650,26000,26000,26000,26000,0
|
|
20240829,152000,130074650,26000,26000,26000,26000,0
|
|
20240829,151900,130074650,26000,26000,26000,26000,76
|
|
20240829,151800,128098650,26050,26050,26050,26050,2
|
|
20240829,151700,128046550,26000,26000,26000,26000,0
|
|
20240829,151600,128046550,26000,26000,26000,26000,10
|
|
20240829,151500,127786550,26000,26000,26000,26000,31
|
|
20240829,151400,126980550,26100,26000,26100,26000,5
|
|
20240829,151300,126850350,26050,26050,26050,26050,9
|
|
20240829,151200,126615900,26050,26050,26050,26050,0
|
|
20240829,151100,126615900,26050,26050,26050,26050,0
|
|
20240829,151000,126615900,26050,26050,26050,26050,0
|
|
20240829,150900,126615900,26050,26050,26050,26050,1
|
|
20240829,150800,126589850,26050,26050,26050,26050,0
|
|
20240829,150700,126589850,26050,26050,26050,26050,3
|
|
20240829,150600,126511700,26050,26050,26050,26050,0
|
|
20240829,150500,126511700,26050,26050,26050,26050,9
|
|
20240829,150400,126277250,26050,26050,26050,26050,0
|
|
20240829,150300,126277250,26050,26050,26050,26050,30
|
|
20240829,150200,125495750,26050,26050,26050,26050,100
|
|
20240829,150100,122890750,26050,26050,26050,26050,0
|
|
20240829,150000,122890750,26050,26050,26050,26050,0
|
|
20240829,145900,122890750,26050,26050,26050,26050,0
|
|
20240829,145800,122890750,26050,26050,26050,26050,0
|
|
20240829,145700,122890750,26050,26050,26050,26050,0
|
|
20240829,145600,122890750,26050,26050,26050,26050,0
|
|
20240829,145500,122890750,26050,26050,26050,26050,0
|
|
20240829,145400,122890750,26050,26050,26050,26050,0
|
|
20240829,145300,122890750,26050,26050,26050,26050,0
|
|
20240829,145200,122890750,26050,26050,26050,26050,0
|
|
20240829,145100,122890750,26050,26050,26050,26050,1
|
|
20240829,145000,122864700,26150,26150,26150,26150,0
|
|
20240829,144900,122864700,26150,26000,26150,26000,2
|
|
20240829,144800,122812550,26000,26000,26000,26000,0
|
|
20240829,144700,122812550,26000,26000,26000,26000,3
|
|
20240829,144600,122734550,26150,26000,26150,26000,11
|
|
20240829,144500,122448400,26000,26000,26000,26000,1
|
|
20240829,144400,122422400,26100,26100,26100,26100,2
|
|
20240829,144300,122370200,26000,26000,26000,26000,0
|
|
20240829,144200,122370200,26000,26000,26000,26000,1
|
|
20240829,144100,122344200,26000,26000,26000,26000,0
|
|
20240829,144000,122344200,26000,26000,26000,26000,3
|
|
20240829,143900,122266200,26100,26100,26100,26100,0
|
|
20240829,143800,122266200,26100,26000,26100,26000,10
|
|
20240829,143700,122005900,26000,26000,26000,26000,0
|
|
20240829,143600,122005900,26000,26000,26000,26000,23
|
|
20240829,143500,121407900,26000,26000,26000,26000,0
|
|
20240829,143400,121407900,26000,26000,26000,26000,0
|
|
20240829,143300,121407900,26000,26000,26000,26000,49
|
|
20240829,143200,120133900,26000,26000,26000,26000,0
|
|
20240829,143100,120133900,26000,26050,26050,26000,302
|
|
20240829,143000,112276800,26050,26050,26050,26050,0
|
|
20240829,142900,112276800,26050,26050,26050,26050,2
|
|
20240829,142800,112224700,26050,26050,26050,26050,0
|
|
20240829,142700,112224700,26050,26050,26050,26050,7
|
|
20240829,142600,112042350,26050,26050,26050,26050,0
|
|
20240829,142500,112042350,26050,26050,26050,26050,20
|
|
20240829,142400,111521350,26050,26050,26050,26050,0
|
|
20240829,142300,111521350,26050,26050,26050,26050,0
|
|
20240829,142200,111521350,26050,26050,26050,26050,1
|
|
20240829,142100,111495300,26050,26050,26050,26050,0
|
|
20240829,142000,111495300,26050,26050,26050,26050,1
|
|
20240829,141900,111469250,26050,26050,26050,26050,0
|
|
20240829,141800,111469250,26050,26050,26050,26050,3
|
|
20240829,141700,111391100,26050,26050,26050,26050,0
|
|
20240829,141600,111391100,26050,26050,26050,26050,0
|
|
20240829,141500,111391100,26050,26050,26050,26050,46
|
|
20240829,141400,110192800,26050,26050,26050,26050,0
|
|
20240829,141300,110192800,26050,26050,26050,26050,2
|
|
20240829,141200,110140700,26050,26050,26050,26050,0
|
|
20240829,141100,110140700,26050,26050,26050,26050,0
|
|
20240829,141000,110140700,26050,26050,26050,26050,0
|
|
20240829,140900,110140700,26050,26050,26050,26050,0
|
|
20240829,140800,110140700,26050,26050,26050,26050,0
|
|
20240829,140700,110140700,26050,26050,26050,26050,0
|
|
20240829,140600,110140700,26050,26050,26050,26050,0
|
|
20240829,140500,110140700,26050,26050,26050,26050,0
|
|
20240829,140400,110140700,26050,26150,26150,26050,3
|
|
20240829,140300,110062350,26050,26050,26050,26050,0
|
|
20240829,140200,110062350,26050,26050,26050,26050,1
|
|
20240829,140100,110036300,26150,26150,26150,26150,0
|
|
20240829,140000,110036300,26150,26150,26150,26150,2
|
|
20240829,135900,109984000,26000,26000,26000,26000,0
|
|
20240829,135800,109984000,26000,26000,26000,26000,0
|
|
20240829,135700,109984000,26000,26000,26000,26000,0
|
|
20240829,135600,109984000,26000,26000,26000,26000,0
|
|
20240829,135500,109984000,26000,26000,26000,26000,0
|
|
20240829,135400,109984000,26000,26000,26000,26000,0
|
|
20240829,135300,109984000,26000,26000,26000,26000,0
|
|
20240829,135200,109984000,26000,26000,26000,26000,0
|
|
20240829,135100,109984000,26000,26000,26000,26000,0
|
|
20240829,135000,109984000,26000,26000,26000,26000,0
|
|
20240829,134900,109984000,26000,26000,26000,26000,0
|
|
20240829,134800,109984000,26000,26000,26000,26000,0
|
|
20240829,134700,109984000,26000,26000,26000,26000,0
|
|
20240829,134600,109984000,26000,26000,26000,26000,2
|
|
20240829,134500,109932000,26000,26000,26000,26000,0
|
|
20240829,134400,109932000,26000,26000,26000,26000,4
|
|
20240829,134300,109828000,26000,26000,26000,26000,0
|
|
20240829,134200,109828000,26000,26000,26000,26000,15
|
|
20240829,134100,109438000,26000,26000,26000,26000,0
|
|
20240829,134000,109438000,26000,26000,26000,26000,50
|
|
20240829,133900,108138000,26000,26000,26000,26000,1
|
|
20240829,133800,108112000,26000,26000,26000,26000,0
|
|
20240829,133700,108112000,26000,26000,26000,26000,1
|
|
20240829,133600,108086000,26000,26000,26000,26000,0
|
|
20240829,133500,108086000,26000,26000,26000,26000,4
|
|
20240829,133400,107982000,26000,26000,26000,26000,0
|
|
20240829,133300,107982000,26000,26000,26000,26000,15
|
|
20240829,133200,107592000,26000,26000,26000,26000,0
|
|
20240829,133100,107592000,26000,26000,26000,26000,0
|
|
20240829,133000,107592000,26000,26000,26000,26000,24
|
|
20240829,132900,106968000,26000,26000,26000,26000,0
|
|
20240829,132800,106968000,26000,26000,26000,26000,17
|
|
20240829,132700,106526000,26000,26000,26000,26000,0
|
|
20240829,132600,106526000,26000,26000,26000,26000,21
|
|
20240829,132500,105980000,26000,26000,26000,26000,0
|
|
20240829,132400,105980000,26000,26000,26000,26000,20
|
|
20240829,132300,105460000,26000,26000,26000,26000,0
|
|
20240829,132200,105460000,26000,26000,26000,26000,0
|
|
20240829,132100,105460000,26000,26150,26150,26000,23
|
|
20240829,132000,104861550,25950,26000,26000,25950,283
|
|
20240829,131900,97504050,26150,26000,26150,26000,2
|
|
20240829,131800,97451900,26150,26150,26150,26150,1
|
|
20240829,131700,97425750,26150,26150,26150,26150,0
|
|
20240829,131600,97425750,26150,26150,26150,26150,0
|
|
20240829,131500,97425750,26150,26150,26150,26150,0
|
|
20240829,131400,97425750,26150,26150,26150,26150,0
|
|
20240829,131300,97425750,26150,26150,26150,26150,0
|
|
20240829,131200,97425750,26150,26150,26150,26150,1
|
|
20240829,131100,97399600,26000,26000,26000,26000,0
|
|
20240829,131000,97399600,26000,26000,26000,26000,0
|
|
20240829,130900,97399600,26000,26000,26000,26000,0
|
|
20240829,130800,97399600,26000,26000,26000,26000,1
|
|
20240829,130700,97373600,26000,26000,26000,26000,0
|
|
20240829,130600,97373600,26000,26000,26000,26000,1
|
|
20240829,130500,97347600,26000,26000,26000,26000,0
|
|
20240829,130400,97347600,26000,26000,26000,26000,0
|
|
20240829,130300,97347600,26000,26000,26000,26000,5
|
|
20240829,130200,97217600,26150,26150,26150,26150,15
|
|
20240829,130100,96825350,26150,26150,26150,26150,0
|
|
20240829,130000,96825350,26150,26150,26150,26150,1
|
|
20240829,125900,96799200,26000,26000,26000,26000,1
|
|
20240829,125800,96773200,26000,26000,26000,26000,0
|
|
20240829,125700,96773200,26000,26000,26000,26000,0
|
|
20240829,125600,96773200,26000,26000,26000,26000,4
|
|
20240829,125500,96669200,26000,26000,26000,26000,0
|
|
20240829,125400,96669200,26000,26000,26000,26000,13
|
|
20240829,125300,96331200,26000,26000,26000,26000,0
|
|
20240829,125200,96331200,26000,26000,26000,26000,17
|
|
20240829,125100,95889200,26000,26000,26000,26000,0
|
|
20240829,125000,95889200,26000,26000,26000,26000,18
|
|
20240829,124900,95421200,26000,26000,26000,26000,0
|
|
20240829,124800,95421200,26000,26000,26000,26000,0
|
|
20240829,124700,95421200,26000,26000,26000,26000,16
|
|
20240829,124600,95005200,26000,26000,26000,26000,0
|
|
20240829,124500,95005200,26000,26000,26000,26000,17
|
|
20240829,124400,94563200,26000,26000,26000,26000,0
|
|
20240829,124300,94563200,26000,26000,26000,26000,200
|
|
20240829,124200,89363200,26000,26000,26000,26000,0
|
|
20240829,124100,89363200,26000,26000,26000,26000,1
|
|
20240829,124000,89337200,26000,26000,26000,26000,0
|
|
20240829,123900,89337200,26000,26000,26000,26000,0
|
|
20240829,123800,89337200,26000,26000,26000,26000,3
|
|
20240829,123700,89259200,26000,26000,26000,26000,0
|
|
20240829,123600,89259200,26000,26000,26000,26000,9
|
|
20240829,123500,89025200,26000,26000,26000,26000,30
|
|
20240829,123400,88245200,26000,26000,26000,26000,1
|
|
20240829,123300,88219200,26200,26200,26200,26200,2
|
|
20240829,123200,88166800,26000,26000,26000,26000,3
|
|
20240829,123100,88088800,26000,26000,26000,26000,0
|
|
20240829,123000,88088800,26000,26000,26000,26000,0
|
|
20240829,122900,88088800,26000,26000,26000,26000,10
|
|
20240829,122800,87828800,26000,26000,26000,26000,0
|
|
20240829,122700,87828800,26000,26000,26000,26000,17
|
|
20240829,122600,87386800,26000,26000,26000,26000,0
|
|
20240829,122500,87386800,26000,26000,26000,26000,15
|
|
20240829,122400,86996800,26000,26000,26000,26000,0
|
|
20240829,122300,86996800,26000,26000,26000,26000,16
|
|
20240829,122200,86580800,26000,26000,26000,26000,35
|
|
20240829,122100,85670800,26000,26000,26000,26000,0
|
|
20240829,122000,85670800,26000,26000,26000,26000,17
|
|
20240829,121900,85228800,26000,26000,26000,26000,0
|
|
20240829,121800,85228800,26000,26000,26000,26000,19
|
|
20240829,121700,84734800,26000,26000,26000,26000,0
|
|
20240829,121600,84734800,26000,26000,26000,26000,13
|
|
20240829,121500,84396800,26100,26100,26100,26100,0
|
|
20240829,121400,84396800,26100,26000,26100,26000,29
|
|
20240829,121300,83641500,26000,26000,26000,26000,0
|
|
20240829,121200,83641500,26000,26000,26000,26000,0
|
|
20240829,121100,83641500,26000,26000,26000,26000,15
|
|
20240829,121000,83251500,26000,26000,26000,26000,0
|
|
20240829,120900,83251500,26000,26000,26000,26000,19
|
|
20240829,120800,82757500,26100,26100,26100,26100,1
|
|
20240829,120700,82731400,26000,26000,26000,26000,13
|
|
20240829,120600,82393400,26100,26100,26100,26100,0
|
|
20240829,120500,82393400,26100,26000,26100,26000,18
|
|
20240829,120400,81925300,26000,26000,26000,26000,0
|
|
20240829,120300,81925300,26000,26000,26000,26000,0
|
|
20240829,120200,81925300,26000,26100,26100,26000,17
|
|
20240829,120100,81483100,26000,26000,26000,26000,0
|
|
20240829,120000,81483100,26000,26000,26000,26000,19
|
|
20240829,115900,80989100,26000,26000,26000,26000,0
|
|
20240829,115800,80989100,26000,26000,26000,26000,13
|
|
20240829,115700,80651100,26000,26000,26000,26000,0
|
|
20240829,115600,80651100,26000,26000,26000,26000,21
|
|
20240829,115500,80105100,25950,25950,25950,25950,0
|
|
20240829,115400,80105100,25950,25950,25950,25950,0
|
|
20240829,115300,80105100,25950,25950,25950,25950,15
|
|
20240829,115200,79715850,26000,26000,26000,26000,200
|
|
20240829,115100,74515850,26000,26000,26000,26000,16
|
|
20240829,115000,74099850,26000,26000,26000,26000,0
|
|
20240829,114900,74099850,26000,26000,26000,26000,16
|
|
20240829,114800,73683850,26000,26000,26000,26000,0
|
|
20240829,114700,73683850,26000,26000,26000,26000,19
|
|
20240829,114600,73189850,26000,26000,26000,26000,0
|
|
20240829,114500,73189850,26000,26000,26000,26000,0
|
|
20240829,114400,73189850,26000,26000,26000,26000,12
|
|
20240829,114300,72877850,26000,26050,26050,26000,516
|
|
20240829,114200,59436850,26050,26050,26050,26050,0
|
|
20240829,114100,59436850,26050,26050,26050,26050,0
|
|
20240829,114000,59436850,26050,26050,26050,26050,0
|
|
20240829,113900,59436850,26050,26050,26050,26050,0
|
|
20240829,113800,59436850,26050,26050,26050,26050,0
|
|
20240829,113700,59436850,26050,26050,26050,26050,0
|
|
20240829,113600,59436850,26050,26050,26050,26050,0
|
|
20240829,113500,59436850,26050,26050,26050,26050,0
|
|
20240829,113400,59436850,26050,26050,26050,26050,0
|
|
20240829,113300,59436850,26050,26050,26050,26050,1
|
|
20240829,113200,59410800,26050,26050,26050,26050,0
|
|
20240829,113100,59410800,26050,26050,26050,26050,2
|
|
20240829,113000,59358700,26200,26200,26200,26200,3
|
|
20240829,112900,59280100,26200,26050,26200,26050,6
|
|
20240829,112800,59123350,26050,26050,26050,26050,0
|
|
20240829,112700,59123350,26050,26050,26050,26050,0
|
|
20240829,112600,59123350,26050,26050,26050,26050,8
|
|
20240829,112500,58914950,26050,26050,26050,26050,0
|
|
20240829,112400,58914950,26050,26200,26200,26050,20
|
|
20240829,112300,58393650,26200,26200,26200,26200,0
|
|
20240829,112200,58393650,26200,26050,26200,26050,14
|
|
20240829,112100,58028650,26050,26050,26050,26050,0
|
|
20240829,112000,58028650,26050,26050,26050,26050,16
|
|
20240829,111900,57611850,26050,26050,26050,26050,0
|
|
20240829,111800,57611850,26050,26050,26050,26050,120
|
|
20240829,111700,54485850,26100,26100,26100,26100,4
|
|
20240829,111600,54381450,26100,26100,26100,26100,0
|
|
20240829,111500,54381450,26100,26100,26100,26100,14
|
|
20240829,111400,54016050,26100,26100,26100,26100,0
|
|
20240829,111300,54016050,26100,26100,26100,26100,18
|
|
20240829,111200,53546250,26100,26100,26100,26100,0
|
|
20240829,111100,53546250,26100,26100,26100,26100,12
|
|
20240829,111000,53233050,26200,26200,26200,26200,0
|
|
20240829,110900,53233050,26200,26200,26200,26200,1
|
|
20240829,110800,53206850,26100,26150,26200,26100,18
|
|
20240829,110700,52736900,26100,26100,26100,26100,0
|
|
20240829,110600,52736900,26100,26100,26100,26100,13
|
|
20240829,110500,52397600,26100,26100,26100,26100,0
|
|
20240829,110400,52397600,26100,26100,26100,26100,15
|
|
20240829,110300,52006100,26150,26150,26150,26150,0
|
|
20240829,110200,52006100,26150,26050,26150,26050,21
|
|
20240829,110100,51458450,26050,26050,26050,26050,0
|
|
20240829,110000,51458450,26050,26050,26050,26050,0
|
|
20240829,105900,51458450,26050,26100,26100,26050,21
|
|
20240829,105800,50911150,26100,26100,26100,26100,124
|
|
20240829,105700,47674750,26100,26100,26100,26100,13
|
|
20240829,105600,47335450,26100,26100,26100,26100,0
|
|
20240829,105500,47335450,26100,26100,26100,26100,15
|
|
20240829,105400,46943950,26100,26100,26100,26100,0
|
|
20240829,105300,46943950,26100,26100,26100,26100,15
|
|
20240829,105200,46552450,26100,26100,26100,26100,0
|
|
20240829,105100,46552450,26100,26100,26100,26100,0
|
|
20240829,105000,46552450,26100,26100,26100,26100,16
|
|
20240829,104900,46134850,26100,26100,26100,26100,0
|
|
20240829,104800,46134850,26100,26100,26100,26100,13
|
|
20240829,104700,45795550,26150,26150,26150,26150,0
|
|
20240829,104600,45795550,26150,26100,26150,26100,46
|
|
20240829,104500,44593450,26100,26100,26100,26100,0
|
|
20240829,104400,44593450,26100,26100,26100,26100,14
|
|
20240829,104300,44228050,26100,26100,26100,26100,0
|
|
20240829,104200,44228050,26100,26100,26100,26100,0
|
|
20240829,104100,44228050,26100,26100,26100,26100,33
|
|
20240829,104000,43366750,26100,26100,26100,26100,0
|
|
20240829,103900,43366750,26100,26100,26100,26100,12
|
|
20240829,103800,43053550,26100,26100,26100,26100,0
|
|
20240829,103700,43053550,26100,26100,26100,26100,16
|
|
20240829,103600,42635950,26150,26150,26150,26150,3
|
|
20240829,103500,42557500,26150,26150,26150,26150,0
|
|
20240829,103400,42557500,26150,26150,26150,26150,14
|
|
20240829,103300,42191400,26150,26150,26150,26150,0
|
|
20240829,103200,42191400,26150,26150,26150,26150,16
|
|
20240829,103100,41773000,26150,26150,26150,26150,0
|
|
20240829,103000,41773000,26150,26150,26150,26150,13
|
|
20240829,102900,41433050,26150,26150,26150,26150,0
|
|
20240829,102800,41433050,26150,26150,26150,26150,18
|
|
20240829,102700,40962350,26150,26150,26150,26150,0
|
|
20240829,102600,40962350,26150,26150,26150,26150,0
|
|
20240829,102500,40962350,26150,26150,26150,26150,12
|
|
20240829,102400,40648550,26150,26150,26150,26150,0
|
|
20240829,102300,40648550,26150,26150,26150,26150,15
|
|
20240829,102200,40256300,26200,26200,26200,26200,10
|
|
20240829,102100,39994300,26150,26150,26150,26150,14
|
|
20240829,102000,39628200,26150,26150,26150,26150,0
|
|
20240829,101900,39628200,26150,26150,26150,26150,17
|
|
20240829,101800,39183650,26150,26150,26150,26150,0
|
|
20240829,101700,39183650,26150,26150,26150,26150,0
|
|
20240829,101600,39183650,26150,26250,26250,26150,13
|
|
20240829,101500,38843600,26150,26150,26150,26150,1
|
|
20240829,101400,38817450,26150,26150,26150,26150,16
|
|
20240829,101300,38399050,26200,26200,26200,26200,0
|
|
20240829,101200,38399050,26200,26200,26200,26150,37
|
|
20240829,101100,37430350,26150,26150,26150,26150,0
|
|
20240829,101000,37430350,26150,26150,26150,26150,17
|
|
20240829,100900,36985800,26150,26150,26150,26150,0
|
|
20240829,100800,36985800,26150,26150,26150,26150,200
|
|
20240829,100700,31755800,26150,26200,26200,26150,54
|
|
20240829,100600,30341600,26200,26200,26200,26200,24
|
|
20240829,100500,29712800,26100,26200,26200,26100,28
|
|
20240829,100400,28981000,26100,26100,26100,26100,0
|
|
20240829,100300,28981000,26100,26100,26100,26100,12
|
|
20240829,100200,28667800,26100,26100,26100,26100,51
|
|
20240829,100100,27336700,26100,26100,26100,26100,17
|
|
20240829,100000,26893000,26100,26100,26100,26100,0
|
|
20240829,095900,26893000,26100,26100,26100,26100,0
|
|
20240829,095800,26893000,26100,26100,26100,26100,18
|
|
20240829,095700,26423200,26100,26100,26100,26100,0
|
|
20240829,095600,26423200,26100,26100,26100,26100,16
|
|
20240829,095500,26005600,26150,26150,26150,26150,0
|
|
20240829,095400,26005600,26150,26150,26150,26150,8
|
|
20240829,095300,25796400,26100,26100,26100,26100,0
|
|
20240829,095200,25796400,26100,26100,26100,26100,16
|
|
20240829,095100,25378800,26100,26100,26100,26100,0
|
|
20240829,095000,25378800,26100,26100,26100,26100,0
|
|
20240829,094900,25378800,26100,26100,26100,26100,13
|
|
20240829,094800,25039500,26100,26100,26100,26100,0
|
|
20240829,094700,25039500,26100,26100,26100,26100,15
|
|
20240829,094600,24648000,26100,26100,26100,26100,0
|
|
20240829,094500,24648000,26100,26100,26100,26100,15
|
|
20240829,094400,24256500,26050,26050,26050,26050,0
|
|
20240829,094300,24256500,26050,26050,26050,26050,14
|
|
20240829,094200,23891800,26150,26150,26150,26150,0
|
|
20240829,094100,23891800,26150,26150,26150,26150,0
|
|
20240829,094000,23891800,26150,26150,26150,26150,0
|
|
20240829,093900,23891800,26150,26150,26150,26150,0
|
|
20240829,093800,23891800,26150,26150,26150,26150,10
|
|
20240829,093700,23630300,26000,26000,26000,26000,0
|
|
20240829,093600,23630300,26000,26000,26000,26000,0
|
|
20240829,093500,23630300,26000,26000,26000,26000,0
|
|
20240829,093400,23630300,26000,26000,26000,26000,0
|
|
20240829,093300,23630300,26000,26000,26000,26000,0
|
|
20240829,093200,23630300,26000,26000,26000,26000,0
|
|
20240829,093100,23630300,26000,26000,26000,26000,0
|
|
20240829,093000,23630300,26000,26000,26000,26000,0
|
|
20240829,092900,23630300,26000,26000,26000,26000,30
|
|
20240829,092800,22850300,26000,26000,26000,26000,0
|
|
20240829,092700,22850300,26000,26000,26000,26000,106
|
|
20240829,092600,20094300,26000,26000,26000,26000,0
|
|
20240829,092500,20094300,26000,26000,26000,26000,0
|
|
20240829,092400,20094300,26000,26000,26000,26000,100
|
|
20240829,092300,17494300,26250,26250,26250,26250,0
|
|
20240829,092200,17494300,26250,26250,26250,26250,0
|
|
20240829,092100,17494300,26250,26250,26250,26250,0
|
|
20240829,092000,17494300,26250,26200,26250,26000,206
|
|
20240829,091900,12118750,26250,26250,26250,26250,0
|
|
20240829,091800,12118750,26250,26250,26250,26250,50
|
|
20240829,091700,10806250,26000,26150,26150,26000,227
|
|
20240829,091600,4889950,26150,26150,26150,26150,0
|
|
20240829,091500,4889950,26150,26150,26150,26150,0
|
|
20240829,091400,4889950,26150,26150,26150,26150,6
|
|
20240829,091300,4733050,26100,26100,26100,26100,0
|
|
20240829,091200,4733050,26100,26100,26100,26100,1
|
|
20240829,091100,4706950,26250,26250,26250,26250,0
|
|
20240829,091000,4706950,26250,26250,26250,26250,0
|
|
20240829,090900,4706950,26250,26250,26250,26250,0
|
|
20240829,090800,4706950,26250,26250,26250,26250,1
|
|
20240829,090700,4680700,26250,26250,26250,26250,5
|
|
20240829,090600,4549450,26250,26250,26250,26250,0
|
|
20240829,090500,4549450,26250,26250,26250,26250,8
|
|
20240829,090400,4339450,26250,26250,26250,26250,0
|
|
20240829,090300,4339450,26250,26250,26250,26250,0
|
|
20240829,090200,4339450,26250,26250,26250,26250,1
|
|
20240829,090100,4313200,26300,26300,26300,26300,0
|
|
20240829,090000,4313200,26300,26300,26300,26300,164
|