666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200300,149180600,26350,26350,26350,26350,43
|
|
20240830,200200,149180600,26350,26350,26350,26350,0
|
|
20240830,200100,149180600,26350,26350,26350,26350,0
|
|
20240830,200000,149180600,26350,26350,26350,26350,0
|
|
20240830,195900,149180600,26350,26350,26350,26350,0
|
|
20240830,195800,149180600,26350,26350,26350,26350,0
|
|
20240830,195700,149180600,26350,26350,26350,26350,0
|
|
20240830,195600,149180600,26350,26350,26350,26350,0
|
|
20240830,195500,149180600,26350,26350,26350,26350,0
|
|
20240830,195400,149180600,26350,26350,26350,26350,0
|
|
20240830,195300,149180600,26350,26350,26350,26350,0
|
|
20240830,195200,149180600,26350,26350,26350,26350,0
|
|
20240830,195100,149180600,26350,26350,26350,26350,0
|
|
20240830,195000,149180600,26350,26350,26350,26350,0
|
|
20240830,194900,149180600,26350,26350,26350,26350,0
|
|
20240830,194800,149180600,26350,26350,26350,26350,0
|
|
20240830,194700,149180600,26350,26350,26350,26350,0
|
|
20240830,194600,149180600,26350,26350,26350,26350,0
|
|
20240830,194500,149180600,26350,26350,26350,26350,0
|
|
20240830,194400,149180600,26350,26350,26350,26350,0
|
|
20240830,194300,149180600,26350,26350,26350,26350,0
|
|
20240830,194200,149180600,26350,26350,26350,26350,0
|
|
20240830,194100,149180600,26350,26350,26350,26350,0
|
|
20240830,194000,149180600,26350,26350,26350,26350,0
|
|
20240830,193900,149180600,26350,26350,26350,26350,0
|
|
20240830,193800,149180600,26350,26350,26350,26350,0
|
|
20240830,193700,149180600,26350,26350,26350,26350,0
|
|
20240830,193600,149180600,26350,26350,26350,26350,0
|
|
20240830,193500,149180600,26350,26350,26350,26350,0
|
|
20240830,193400,149180600,26350,26350,26350,26350,0
|
|
20240830,193300,149180600,26350,26350,26350,26350,43
|
|
20240830,193200,149180600,26350,26350,26350,26350,0
|
|
20240830,193100,149180600,26350,26350,26350,26350,0
|
|
20240830,193000,149180600,26350,26350,26350,26350,0
|
|
20240830,192900,149180600,26350,26350,26350,26350,0
|
|
20240830,192800,149180600,26350,26350,26350,26350,0
|
|
20240830,192700,149180600,26350,26350,26350,26350,0
|
|
20240830,192600,149180600,26350,26350,26350,26350,0
|
|
20240830,192500,149180600,26350,26350,26350,26350,0
|
|
20240830,192400,149180600,26350,26350,26350,26350,0
|
|
20240830,192300,149180600,26350,26350,26350,26350,0
|
|
20240830,192200,149180600,26350,26350,26350,26350,0
|
|
20240830,192100,149180600,26350,26350,26350,26350,0
|
|
20240830,192000,149180600,26350,26350,26350,26350,0
|
|
20240830,191900,149180600,26350,26350,26350,26350,0
|
|
20240830,191800,149180600,26350,26350,26350,26350,0
|
|
20240830,191700,149180600,26350,26350,26350,26350,0
|
|
20240830,191600,149180600,26350,26350,26350,26350,0
|
|
20240830,191500,149180600,26350,26350,26350,26350,0
|
|
20240830,191400,149180600,26350,26350,26350,26350,0
|
|
20240830,191300,149180600,26350,26350,26350,26350,0
|
|
20240830,191200,149180600,26350,26350,26350,26350,0
|
|
20240830,191100,149180600,26350,26350,26350,26350,0
|
|
20240830,191000,149180600,26350,26350,26350,26350,0
|
|
20240830,190900,149180600,26350,26350,26350,26350,0
|
|
20240830,190800,149180600,26350,26350,26350,26350,0
|
|
20240830,190700,149180600,26350,26350,26350,26350,0
|
|
20240830,190600,149180600,26350,26350,26350,26350,0
|
|
20240830,190500,149180600,26350,26350,26350,26350,0
|
|
20240830,190400,149180600,26350,26350,26350,26350,0
|
|
20240830,190300,149180600,26350,26350,26350,26350,43
|
|
20240830,190200,149180600,26350,26350,26350,26350,0
|
|
20240830,190100,149180600,26350,26350,26350,26350,0
|
|
20240830,190000,149180600,26350,26350,26350,26350,0
|
|
20240830,185900,149180600,26350,26350,26350,26350,0
|
|
20240830,185800,149180600,26350,26350,26350,26350,0
|
|
20240830,185700,149180600,26350,26350,26350,26350,0
|
|
20240830,185600,149180600,26350,26350,26350,26350,0
|
|
20240830,185500,149180600,26350,26350,26350,26350,0
|
|
20240830,185400,149180600,26350,26350,26350,26350,0
|
|
20240830,185300,149180600,26350,26350,26350,26350,0
|
|
20240830,185200,149180600,26350,26350,26350,26350,0
|
|
20240830,185100,149180600,26350,26350,26350,26350,0
|
|
20240830,185000,149180600,26350,26350,26350,26350,0
|
|
20240830,184900,149180600,26350,26350,26350,26350,0
|
|
20240830,184800,149180600,26350,26350,26350,26350,0
|
|
20240830,184700,149180600,26350,26350,26350,26350,0
|
|
20240830,184600,149180600,26350,26350,26350,26350,0
|
|
20240830,184500,149180600,26350,26350,26350,26350,0
|
|
20240830,184400,149180600,26350,26350,26350,26350,0
|
|
20240830,184300,149180600,26350,26350,26350,26350,0
|
|
20240830,184200,149180600,26350,26350,26350,26350,0
|
|
20240830,184100,149180600,26350,26350,26350,26350,0
|
|
20240830,184000,149180600,26350,26350,26350,26350,0
|
|
20240830,183900,149180600,26350,26350,26350,26350,0
|
|
20240830,183800,149180600,26350,26350,26350,26350,0
|
|
20240830,183700,149180600,26350,26350,26350,26350,0
|
|
20240830,183600,149180600,26350,26350,26350,26350,0
|
|
20240830,183500,149180600,26350,26350,26350,26350,0
|
|
20240830,183400,149180600,26350,26350,26350,26350,0
|
|
20240830,183300,149180600,26350,26350,26350,26350,43
|
|
20240830,183200,149180600,26350,26350,26350,26350,0
|
|
20240830,183100,149180600,26350,26350,26350,26350,0
|
|
20240830,183000,149180600,26350,26350,26350,26350,0
|
|
20240830,182900,149180600,26350,26350,26350,26350,0
|
|
20240830,182800,149180600,26350,26350,26350,26350,0
|
|
20240830,182700,149180600,26350,26350,26350,26350,0
|
|
20240830,182600,149180600,26350,26350,26350,26350,0
|
|
20240830,182500,149180600,26350,26350,26350,26350,0
|
|
20240830,182400,149180600,26350,26350,26350,26350,0
|
|
20240830,182300,149180600,26350,26350,26350,26350,0
|
|
20240830,182200,149180600,26350,26350,26350,26350,0
|
|
20240830,182100,149180600,26350,26350,26350,26350,0
|
|
20240830,182000,149180600,26350,26350,26350,26350,0
|
|
20240830,181900,149180600,26350,26350,26350,26350,0
|
|
20240830,181800,149180600,26350,26350,26350,26350,0
|
|
20240830,181700,149180600,26350,26350,26350,26350,0
|
|
20240830,181600,149180600,26350,26350,26350,26350,0
|
|
20240830,181500,149180600,26350,26350,26350,26350,0
|
|
20240830,181400,149180600,26350,26350,26350,26350,0
|
|
20240830,181300,149180600,26350,26350,26350,26350,0
|
|
20240830,181200,149180600,26350,26350,26350,26350,0
|
|
20240830,181100,149180600,26350,26350,26350,26350,0
|
|
20240830,181000,149180600,26350,26350,26350,26350,0
|
|
20240830,180900,149180600,26350,26350,26350,26350,0
|
|
20240830,180800,149180600,26350,26350,26350,26350,0
|
|
20240830,180700,149180600,26350,26350,26350,26350,0
|
|
20240830,180600,149180600,26350,26350,26350,26350,0
|
|
20240830,180500,149180600,26350,26350,26350,26350,0
|
|
20240830,180400,149180600,26350,26350,26350,26350,0
|
|
20240830,180300,149180600,26350,26350,26350,26350,43
|
|
20240830,180200,149180600,26350,26350,26350,26350,0
|
|
20240830,180100,149180600,26350,26350,26350,26350,0
|
|
20240830,180000,149180600,26350,26350,26350,26350,0
|
|
20240830,175900,149180600,26350,26350,26350,26350,0
|
|
20240830,175800,149180600,26350,26350,26350,26350,0
|
|
20240830,175700,149180600,26350,26350,26350,26350,0
|
|
20240830,175600,149180600,26350,26350,26350,26350,0
|
|
20240830,175500,149180600,26350,26350,26350,26350,0
|
|
20240830,175400,149180600,26350,26350,26350,26350,0
|
|
20240830,175300,149180600,26350,26350,26350,26350,0
|
|
20240830,175200,149180600,26350,26350,26350,26350,0
|
|
20240830,175100,149180600,26350,26350,26350,26350,0
|
|
20240830,175000,149180600,26350,26350,26350,26350,0
|
|
20240830,174900,149180600,26350,26350,26350,26350,0
|
|
20240830,174800,149180600,26350,26350,26350,26350,0
|
|
20240830,174700,149180600,26350,26350,26350,26350,0
|
|
20240830,174600,149180600,26350,26350,26350,26350,0
|
|
20240830,174500,149180600,26350,26350,26350,26350,0
|
|
20240830,174400,149180600,26350,26350,26350,26350,0
|
|
20240830,174300,149180600,26350,26350,26350,26350,0
|
|
20240830,174200,149180600,26350,26350,26350,26350,0
|
|
20240830,174100,149180600,26350,26350,26350,26350,0
|
|
20240830,174000,149180600,26350,26350,26350,26350,0
|
|
20240830,173900,149180600,26350,26350,26350,26350,0
|
|
20240830,173800,149180600,26350,26350,26350,26350,0
|
|
20240830,173700,149180600,26350,26350,26350,26350,0
|
|
20240830,173600,149180600,26350,26350,26350,26350,0
|
|
20240830,173500,149180600,26350,26350,26350,26350,0
|
|
20240830,173400,149180600,26350,26350,26350,26350,0
|
|
20240830,173300,149180600,26350,26350,26350,26350,43
|
|
20240830,173200,149180600,26350,26350,26350,26350,0
|
|
20240830,173100,149180600,26350,26350,26350,26350,0
|
|
20240830,173000,149180600,26350,26350,26350,26350,0
|
|
20240830,172900,149180600,26350,26350,26350,26350,0
|
|
20240830,172800,149180600,26350,26350,26350,26350,0
|
|
20240830,172700,149180600,26350,26350,26350,26350,0
|
|
20240830,172600,149180600,26350,26350,26350,26350,0
|
|
20240830,172500,149180600,26350,26350,26350,26350,0
|
|
20240830,172400,149180600,26350,26350,26350,26350,0
|
|
20240830,172300,149180600,26350,26350,26350,26350,0
|
|
20240830,172200,149180600,26350,26350,26350,26350,0
|
|
20240830,172100,149180600,26350,26350,26350,26350,0
|
|
20240830,172000,149180600,26350,26350,26350,26350,0
|
|
20240830,171900,149180600,26350,26350,26350,26350,0
|
|
20240830,171800,149180600,26350,26350,26350,26350,0
|
|
20240830,171700,149180600,26350,26350,26350,26350,0
|
|
20240830,171600,149180600,26350,26350,26350,26350,0
|
|
20240830,171500,149180600,26350,26350,26350,26350,0
|
|
20240830,171400,149180600,26350,26350,26350,26350,0
|
|
20240830,171300,149180600,26350,26350,26350,26350,0
|
|
20240830,171200,149180600,26350,26350,26350,26350,0
|
|
20240830,171100,149180600,26350,26350,26350,26350,0
|
|
20240830,171000,149180600,26350,26350,26350,26350,0
|
|
20240830,170900,149180600,26350,26350,26350,26350,0
|
|
20240830,170800,149180600,26350,26350,26350,26350,0
|
|
20240830,170700,149180600,26350,26350,26350,26350,0
|
|
20240830,170600,149180600,26350,26350,26350,26350,0
|
|
20240830,170500,149180600,26350,26350,26350,26350,0
|
|
20240830,170400,149180600,26350,26350,26350,26350,0
|
|
20240830,170300,149180600,26350,26350,26350,26350,43
|
|
20240830,170200,149180600,26350,26350,26350,26350,0
|
|
20240830,170100,149180600,26350,26350,26350,26350,0
|
|
20240830,170000,149180600,26350,26350,26350,26350,0
|
|
20240830,165900,149180600,26350,26350,26350,26350,0
|
|
20240830,165800,149180600,26350,26350,26350,26350,0
|
|
20240830,165700,149180600,26350,26350,26350,26350,0
|
|
20240830,165600,149180600,26350,26350,26350,26350,0
|
|
20240830,165500,149180600,26350,26350,26350,26350,0
|
|
20240830,165400,149180600,26350,26350,26350,26350,0
|
|
20240830,165300,149180600,26350,26350,26350,26350,0
|
|
20240830,165200,149180600,26350,26350,26350,26350,0
|
|
20240830,165100,149180600,26350,26350,26350,26350,0
|
|
20240830,165000,149180600,26350,26350,26350,26350,0
|
|
20240830,164900,149180600,26350,26350,26350,26350,0
|
|
20240830,164800,149180600,26350,26350,26350,26350,0
|
|
20240830,164700,149180600,26350,26350,26350,26350,0
|
|
20240830,164600,149180600,26350,26350,26350,26350,0
|
|
20240830,164500,149180600,26350,26350,26350,26350,0
|
|
20240830,164400,149180600,26350,26350,26350,26350,0
|
|
20240830,164300,149180600,26350,26350,26350,26350,0
|
|
20240830,164200,149180600,26350,26350,26350,26350,0
|
|
20240830,164100,149180600,26350,26350,26350,26350,0
|
|
20240830,164000,149180600,26350,26350,26350,26350,0
|
|
20240830,163900,149180600,26350,26350,26350,26350,0
|
|
20240830,163800,149180600,26350,26350,26350,26350,0
|
|
20240830,163700,149180600,26350,26350,26350,26350,0
|
|
20240830,163600,149180600,26350,26350,26350,26350,0
|
|
20240830,163500,149180600,26350,26350,26350,26350,0
|
|
20240830,163400,149180600,26350,26350,26350,26350,0
|
|
20240830,163300,149180600,26350,26350,26350,26350,43
|
|
20240830,163200,149180600,26350,26350,26350,26350,0
|
|
20240830,163100,149180600,26350,26350,26350,26350,0
|
|
20240830,163000,149180600,26350,26350,26350,26350,0
|
|
20240830,162900,149180600,26350,26350,26350,26350,0
|
|
20240830,162800,149180600,26350,26350,26350,26350,0
|
|
20240830,162700,149180600,26350,26350,26350,26350,0
|
|
20240830,162600,149180600,26350,26350,26350,26350,0
|
|
20240830,162500,149180600,26350,26350,26350,26350,0
|
|
20240830,162400,149180600,26350,26350,26350,26350,0
|
|
20240830,162300,149180600,26350,26350,26350,26350,0
|
|
20240830,162200,149180600,26350,26350,26350,26350,0
|
|
20240830,162100,149180600,26350,26350,26350,26350,0
|
|
20240830,162000,149180600,26350,26350,26350,26350,0
|
|
20240830,161900,149180600,26350,26350,26350,26350,0
|
|
20240830,161800,149180600,26350,26350,26350,26350,0
|
|
20240830,161700,149180600,26350,26350,26350,26350,0
|
|
20240830,161600,149180600,26350,26350,26350,26350,0
|
|
20240830,161500,149180600,26350,26350,26350,26350,0
|
|
20240830,161400,149180600,26350,26350,26350,26350,0
|
|
20240830,161300,149180600,26350,26350,26350,26350,0
|
|
20240830,161200,149180600,26350,26350,26350,26350,0
|
|
20240830,161100,149180600,26350,26350,26350,26350,0
|
|
20240830,161000,149180600,26350,26350,26350,26350,0
|
|
20240830,160900,149180600,26350,26350,26350,26350,0
|
|
20240830,160800,149180600,26350,26350,26350,26350,0
|
|
20240830,160700,149180600,26350,26350,26350,26350,0
|
|
20240830,160600,149180600,26350,26350,26350,26350,0
|
|
20240830,160500,149180600,26350,26350,26350,26350,0
|
|
20240830,160400,149180600,26350,26350,26350,26350,0
|
|
20240830,160300,149180600,26350,26350,26350,26350,43
|
|
20240830,160200,149180600,26350,26350,26350,26350,0
|
|
20240830,160100,149180600,26350,26350,26350,26350,0
|
|
20240830,160000,149180600,26350,26350,26350,26350,0
|
|
20240830,155900,149180600,26350,26350,26350,26350,0
|
|
20240830,155800,149180600,26350,26350,26350,26350,0
|
|
20240830,155700,149180600,26350,26350,26350,26350,0
|
|
20240830,155600,149180600,26350,26350,26350,26350,0
|
|
20240830,155500,149180600,26350,26350,26350,26350,0
|
|
20240830,155400,149180600,26350,26350,26350,26350,0
|
|
20240830,155300,149180600,26350,26350,26350,26350,0
|
|
20240830,155200,149180600,26350,26350,26350,26350,0
|
|
20240830,155100,149180600,26350,26350,26350,26350,0
|
|
20240830,155000,149180600,26350,26350,26350,26350,0
|
|
20240830,154900,149180600,26350,26350,26350,26350,0
|
|
20240830,154800,149180600,26350,26350,26350,26350,0
|
|
20240830,154700,149180600,26350,26350,26350,26350,0
|
|
20240830,154600,149180600,26350,26350,26350,26350,0
|
|
20240830,154500,149180600,26350,26350,26350,26350,0
|
|
20240830,154400,149180600,26350,26350,26350,26350,0
|
|
20240830,154300,149180600,26350,26350,26350,26350,0
|
|
20240830,154200,149180600,26350,26350,26350,26350,0
|
|
20240830,154100,149180600,26350,26350,26350,26350,0
|
|
20240830,154000,149180600,26350,26350,26350,26350,0
|
|
20240830,153900,149180600,26350,26350,26350,26350,0
|
|
20240830,153800,149180600,26350,26350,26350,26350,0
|
|
20240830,153700,149180600,26350,26350,26350,26350,0
|
|
20240830,153600,149180600,26350,26350,26350,26350,0
|
|
20240830,153500,149180600,26350,26350,26350,26350,0
|
|
20240830,153400,149180600,26350,26350,26350,26350,0
|
|
20240830,153300,149180600,26350,26350,26350,26350,43
|
|
20240830,153200,149180600,26350,26350,26350,26350,0
|
|
20240830,153100,149180600,26350,26350,26350,26350,0
|
|
20240830,153000,149180600,26350,26350,26350,26350,43
|
|
20240830,152900,148047550,26350,26350,26350,26350,0
|
|
20240830,152800,148047550,26350,26350,26350,26350,0
|
|
20240830,152700,148047550,26350,26350,26350,26350,0
|
|
20240830,152600,148047550,26350,26350,26350,26350,0
|
|
20240830,152500,148047550,26350,26350,26350,26350,0
|
|
20240830,152400,148047550,26350,26350,26350,26350,0
|
|
20240830,152300,148047550,26350,26350,26350,26350,0
|
|
20240830,152200,148047550,26350,26350,26350,26350,0
|
|
20240830,152100,148047550,26350,26350,26350,26350,0
|
|
20240830,152000,148047550,26350,26350,26350,26350,0
|
|
20240830,151900,148047550,26350,26150,26350,26150,5
|
|
20240830,151800,147916200,26200,26200,26200,26200,0
|
|
20240830,151700,147916200,26200,26200,26200,26200,0
|
|
20240830,151600,147916200,26200,26200,26200,26200,28
|
|
20240830,151500,147182600,26200,26200,26200,26200,89
|
|
20240830,151400,144850800,26150,26150,26150,26150,0
|
|
20240830,151300,144850800,26150,26150,26150,26150,0
|
|
20240830,151200,144850800,26150,26150,26150,26150,3
|
|
20240830,151100,144772350,26150,26150,26150,26150,0
|
|
20240830,151000,144772350,26150,26150,26150,26150,1
|
|
20240830,150900,144746200,26200,26200,26200,26200,0
|
|
20240830,150800,144746200,26200,26200,26200,26200,0
|
|
20240830,150700,144746200,26200,26200,26200,26200,5
|
|
20240830,150600,144615200,26100,26100,26100,26100,0
|
|
20240830,150500,144615200,26100,26100,26100,26100,0
|
|
20240830,150400,144615200,26100,26100,26100,26100,4
|
|
20240830,150300,144510800,26100,26100,26100,26100,5
|
|
20240830,150200,144380300,26100,26100,26100,26100,0
|
|
20240830,150100,144380300,26100,26100,26100,26100,10
|
|
20240830,150000,144119300,26100,26100,26100,26100,0
|
|
20240830,145900,144119300,26100,26100,26100,26100,0
|
|
20240830,145800,144119300,26100,26100,26100,26100,0
|
|
20240830,145700,144119300,26100,26100,26100,26100,31
|
|
20240830,145600,143310200,26100,26100,26100,26100,0
|
|
20240830,145500,143310200,26100,26150,26150,26100,30
|
|
20240830,145400,142525850,26150,26150,26150,26150,70
|
|
20240830,145300,140695350,26150,26150,26150,26150,4
|
|
20240830,145200,140590750,26150,26150,26150,26150,0
|
|
20240830,145100,140590750,26150,26150,26150,26150,0
|
|
20240830,145000,140590750,26150,26150,26150,26150,0
|
|
20240830,144900,140590750,26150,26150,26150,26150,10
|
|
20240830,144800,140329250,26150,26150,26150,26150,0
|
|
20240830,144700,140329250,26150,26150,26150,26150,0
|
|
20240830,144600,140329250,26150,26150,26150,26150,29
|
|
20240830,144500,139570900,26150,26150,26150,26150,7
|
|
20240830,144400,139387850,26200,26200,26200,26200,50
|
|
20240830,144300,138077850,26150,26150,26150,26150,30
|
|
20240830,144200,137293350,26200,26200,26200,26200,0
|
|
20240830,144100,137293350,26200,26200,26200,26200,3
|
|
20240830,144000,137214750,26200,26200,26200,26200,0
|
|
20240830,143900,137214750,26200,26200,26200,26200,0
|
|
20240830,143800,137214750,26200,26200,26200,26200,1
|
|
20240830,143700,137188550,26150,26150,26150,26150,0
|
|
20240830,143600,137188550,26150,26150,26150,26150,0
|
|
20240830,143500,137188550,26150,26150,26150,26150,0
|
|
20240830,143400,137188550,26150,26150,26150,26150,3
|
|
20240830,143300,137110100,26200,26200,26200,26200,0
|
|
20240830,143200,137110100,26200,26200,26200,26200,4
|
|
20240830,143100,137005300,26100,26100,26100,26100,7
|
|
20240830,143000,136822600,26100,26100,26100,26100,10
|
|
20240830,142900,136561600,26100,26100,26100,26100,0
|
|
20240830,142800,136561600,26100,26100,26100,26100,0
|
|
20240830,142700,136561600,26100,26100,26100,26100,2
|
|
20240830,142600,136509400,26100,26100,26100,26100,0
|
|
20240830,142500,136509400,26100,26100,26100,26100,6
|
|
20240830,142400,136352800,26100,26100,26100,26100,0
|
|
20240830,142300,136352800,26100,26100,26100,26100,0
|
|
20240830,142200,136352800,26100,26100,26100,26100,0
|
|
20240830,142100,136352800,26100,26100,26100,26100,0
|
|
20240830,142000,136352800,26100,26100,26100,26100,3
|
|
20240830,141900,136274500,26200,26200,26200,26200,5
|
|
20240830,141800,136143500,26200,26200,26200,26200,0
|
|
20240830,141700,136143500,26200,26200,26200,26200,0
|
|
20240830,141600,136143500,26200,26200,26200,26200,5
|
|
20240830,141500,136012500,26200,26200,26200,26200,0
|
|
20240830,141400,136012500,26200,26200,26200,26200,0
|
|
20240830,141300,136012500,26200,26200,26200,26200,0
|
|
20240830,141200,136012500,26200,26200,26200,26200,0
|
|
20240830,141100,136012500,26200,26200,26200,26200,0
|
|
20240830,141000,136012500,26200,26200,26200,26200,0
|
|
20240830,140900,136012500,26200,26200,26200,26200,0
|
|
20240830,140800,136012500,26200,26200,26200,26200,0
|
|
20240830,140700,136012500,26200,26200,26200,26200,0
|
|
20240830,140600,136012500,26200,26200,26200,26200,0
|
|
20240830,140500,136012500,26200,26200,26200,26200,0
|
|
20240830,140400,136012500,26200,26200,26200,26200,0
|
|
20240830,140300,136012500,26200,26200,26200,26200,0
|
|
20240830,140200,136012500,26200,26200,26200,26200,0
|
|
20240830,140100,136012500,26200,26200,26200,26200,0
|
|
20240830,140000,136012500,26200,26200,26200,26200,0
|
|
20240830,135900,136012500,26200,26200,26200,26200,0
|
|
20240830,135800,136012500,26200,26200,26200,26200,0
|
|
20240830,135700,136012500,26200,26200,26200,26200,0
|
|
20240830,135600,136012500,26200,26200,26200,26200,0
|
|
20240830,135500,136012500,26200,26200,26200,26200,0
|
|
20240830,135400,136012500,26200,26200,26200,26200,0
|
|
20240830,135300,136012500,26200,26200,26200,26200,2
|
|
20240830,135200,135960100,26150,26150,26150,26150,0
|
|
20240830,135100,135960100,26150,26150,26150,26150,3
|
|
20240830,135000,135881650,26150,26150,26150,26150,2
|
|
20240830,134900,135829350,26150,26150,26150,26150,0
|
|
20240830,134800,135829350,26150,26150,26150,26150,8
|
|
20240830,134700,135620150,26150,26150,26150,26150,8
|
|
20240830,134600,135410950,26150,26150,26150,26150,1
|
|
20240830,134500,135384800,26150,26150,26150,26150,0
|
|
20240830,134400,135384800,26150,26150,26150,26150,1
|
|
20240830,134300,135358650,26150,26150,26150,26150,0
|
|
20240830,134200,135358650,26150,26150,26150,26150,0
|
|
20240830,134100,135358650,26150,26100,26150,26100,8
|
|
20240830,134000,135149800,26100,26100,26100,26100,0
|
|
20240830,133900,135149800,26100,26100,26100,26100,0
|
|
20240830,133800,135149800,26100,26100,26100,26100,0
|
|
20240830,133700,135149800,26100,26100,26100,26100,0
|
|
20240830,133600,135149800,26100,26100,26100,26100,0
|
|
20240830,133500,135149800,26100,26100,26100,26100,10
|
|
20240830,133400,134888800,26100,26100,26100,26100,30
|
|
20240830,133300,134105800,26050,26050,26050,26050,0
|
|
20240830,133200,134105800,26050,26050,26050,26050,9
|
|
20240830,133100,133871350,26050,26050,26050,26050,13
|
|
20240830,133000,133532700,26050,26050,26050,26050,50
|
|
20240830,132900,132230200,26000,26000,26000,26000,0
|
|
20240830,132800,132230200,26000,26000,26000,26000,0
|
|
20240830,132700,132230200,26000,26000,26000,26000,1
|
|
20240830,132600,132204200,26000,26000,26000,26000,0
|
|
20240830,132500,132204200,26000,26000,26000,26000,0
|
|
20240830,132400,132204200,26000,26000,26000,26000,4
|
|
20240830,132300,132100200,26000,26000,26000,26000,0
|
|
20240830,132200,132100200,26000,26000,26000,26000,0
|
|
20240830,132100,132100200,26000,26000,26000,26000,0
|
|
20240830,132000,132100200,26000,26000,26000,26000,12
|
|
20240830,131900,131788200,26000,26000,26000,26000,0
|
|
20240830,131800,131788200,26000,26000,26000,26000,0
|
|
20240830,131700,131788200,26000,26000,26000,26000,0
|
|
20240830,131600,131788200,26000,26000,26000,26000,9
|
|
20240830,131500,131554200,25950,25950,25950,25950,0
|
|
20240830,131400,131554200,25950,25950,25950,25950,0
|
|
20240830,131300,131554200,25950,25950,25950,25950,0
|
|
20240830,131200,131554200,25950,25950,25950,25950,30
|
|
20240830,131100,130775700,25950,25950,25950,25950,0
|
|
20240830,131000,130775700,25950,25950,25950,25950,100
|
|
20240830,130900,128180700,26100,26100,26100,26100,0
|
|
20240830,130800,128180700,26100,26100,26100,26100,0
|
|
20240830,130700,128180700,26100,26100,26100,26100,0
|
|
20240830,130600,128180700,26100,26100,26100,26100,1
|
|
20240830,130500,128154600,26100,26100,26100,26100,0
|
|
20240830,130400,128154600,26100,26100,26100,26100,0
|
|
20240830,130300,128154600,26100,26100,26100,26100,0
|
|
20240830,130200,128154600,26100,26100,26100,26100,0
|
|
20240830,130100,128154600,26100,26100,26100,26100,0
|
|
20240830,130000,128154600,26100,26100,26100,26100,0
|
|
20240830,125900,128154600,26100,25950,26100,25950,10
|
|
20240830,125800,127893900,25950,25950,25950,25950,1
|
|
20240830,125700,127867950,26100,25950,26100,25950,24
|
|
20240830,125600,127244350,25950,25950,25950,25950,2
|
|
20240830,125500,127192450,26000,25950,26000,25950,4
|
|
20240830,125400,127088550,25950,25950,26000,25950,19
|
|
20240830,125300,126595400,25950,25950,25950,25950,2
|
|
20240830,125200,126543500,25950,25950,26000,25950,4
|
|
20240830,125100,126439600,25950,25950,25950,25950,2
|
|
20240830,125000,126387700,26000,25950,26000,25950,16
|
|
20240830,124900,125972400,25950,25950,26000,25950,4
|
|
20240830,124800,125868500,25950,25950,25950,25950,2
|
|
20240830,124700,125816600,25950,25950,25950,25950,2
|
|
20240830,124600,125764700,25950,25950,25950,25950,33
|
|
20240830,124500,124908350,25950,25950,25950,25950,2
|
|
20240830,124400,124856450,25950,25950,25950,25950,10
|
|
20240830,124300,124596950,25950,25950,25950,25950,2
|
|
20240830,124200,124545050,26000,26050,26050,26000,6
|
|
20240830,124100,124388950,26050,26050,26050,26050,0
|
|
20240830,124000,124388950,26050,26050,26050,26050,2
|
|
20240830,123900,124336850,26050,26050,26050,26050,4
|
|
20240830,123800,124232650,26100,26100,26100,26100,0
|
|
20240830,123700,124232650,26100,26100,26100,26100,2
|
|
20240830,123600,124180450,26100,26100,26100,26100,0
|
|
20240830,123500,124180450,26100,26050,26100,26050,2
|
|
20240830,123400,124128300,26100,26100,26100,26100,4
|
|
20240830,123300,124023900,26100,26100,26100,26100,0
|
|
20240830,123200,124023900,26100,26050,26100,26050,2
|
|
20240830,123100,123971750,26100,26100,26100,26100,0
|
|
20240830,123000,123971750,26100,25950,26100,25950,40
|
|
20240830,122900,122933450,25950,25950,25950,25900,23
|
|
20240830,122800,122336650,25950,25950,25950,25950,0
|
|
20240830,122700,122336650,25950,25950,25950,25950,4
|
|
20240830,122600,122232850,25950,25950,25950,25950,2
|
|
20240830,122500,122180950,25900,25900,25900,25900,1
|
|
20240830,122400,122155050,25900,25900,25950,25900,15
|
|
20240830,122300,121766350,25950,25950,25950,25950,0
|
|
20240830,122200,121766350,25950,25900,25950,25900,3
|
|
20240830,122100,121688550,25900,25950,25950,25900,25
|
|
20240830,122000,121040950,25900,25900,25900,25900,23
|
|
20240830,121900,120445250,25950,25900,25950,25900,3
|
|
20240830,121800,120367450,25950,25950,25950,25950,0
|
|
20240830,121700,120367450,25950,25900,25950,25900,34
|
|
20240830,121600,119486750,25900,25900,25900,25900,50
|
|
20240830,121500,118191750,25900,25900,25900,25900,1
|
|
20240830,121400,118165850,25900,25900,25900,25900,0
|
|
20240830,121300,118165850,25900,25900,25900,25900,25
|
|
20240830,121200,117518350,25900,25900,25900,25900,1
|
|
20240830,121100,117492450,25950,25950,25950,25950,2
|
|
20240830,121000,117440550,25950,25950,25950,25950,16
|
|
20240830,120900,117025350,25950,25950,25950,25950,5
|
|
20240830,120800,116895600,26000,26000,26000,26000,0
|
|
20240830,120700,116895600,26000,26000,26000,26000,2
|
|
20240830,120600,116843600,26000,26000,26000,26000,102
|
|
20240830,120500,114191600,25950,25950,25950,25950,26
|
|
20240830,120400,113516900,26000,26000,26000,26000,2
|
|
20240830,120300,113464900,26000,26000,26000,26000,2
|
|
20240830,120200,113412900,26000,25950,26000,25950,4
|
|
20240830,120100,113308950,25950,26050,26050,25950,398
|
|
20240830,120000,102962300,26050,26050,26050,26050,0
|
|
20240830,115900,102962300,26050,26050,26050,26050,27
|
|
20240830,115800,102258950,26100,26100,26100,26100,4
|
|
20240830,115700,102154550,26100,26100,26100,26100,0
|
|
20240830,115600,102154550,26100,26100,26100,26100,2
|
|
20240830,115500,102102350,26050,26050,26050,26050,1
|
|
20240830,115400,102076300,26100,26100,26100,26100,4
|
|
20240830,115300,101971900,26100,26100,26100,26100,2
|
|
20240830,115200,101919700,26050,26050,26050,26050,1
|
|
20240830,115100,101893650,26100,26100,26100,26100,2
|
|
20240830,115000,101841450,26050,26050,26050,26050,26
|
|
20240830,114900,101164150,26050,26050,26050,26050,1
|
|
20240830,114800,101138100,26100,26100,26100,26100,2
|
|
20240830,114700,101085900,26050,26050,26050,26050,0
|
|
20240830,114600,101085900,26050,26050,26050,26050,44
|
|
20240830,114500,99939700,26000,26050,26050,26000,5
|
|
20240830,114400,99809500,26050,26050,26050,26050,0
|
|
20240830,114300,99809500,26050,26000,26050,26000,52
|
|
20240830,114200,98457400,26000,26000,26000,26000,1
|
|
20240830,114100,98431400,26050,26050,26050,26050,4
|
|
20240830,114000,98327200,26050,26050,26050,26050,2
|
|
20240830,113900,98275100,26000,26000,26000,26000,46
|
|
20240830,113800,97079100,26050,26050,26050,26050,2
|
|
20240830,113700,97027000,26000,26000,26000,26000,7
|
|
20240830,113600,96845000,26050,26000,26050,26000,102
|
|
20240830,113500,94192900,26000,26050,26050,26000,26
|
|
20240830,113400,93516800,26000,26000,26000,26000,0
|
|
20240830,113300,93516800,26000,26000,26000,26000,0
|
|
20240830,113200,93516800,26000,26000,26000,26000,10
|
|
20240830,113100,93256800,26050,26050,26050,26050,2
|
|
20240830,113000,93204700,26000,26000,26000,26000,0
|
|
20240830,112900,93204700,26000,26000,26000,26000,1
|
|
20240830,112800,93178700,26050,26050,26050,26050,4
|
|
20240830,112700,93074500,26050,26050,26050,26050,2
|
|
20240830,112600,93022400,26000,26000,26000,26000,0
|
|
20240830,112500,93022400,26000,26050,26050,26000,5
|
|
20240830,112400,92892200,26050,26050,26050,26050,0
|
|
20240830,112300,92892200,26050,26050,26050,26050,2
|
|
20240830,112200,92840100,26000,26050,26050,26000,42
|
|
20240830,112100,91748000,26000,26000,26000,26000,0
|
|
20240830,112000,91748000,26000,26050,26050,26000,15
|
|
20240830,111900,91357900,26000,26000,26000,26000,1
|
|
20240830,111800,91331900,26050,26050,26050,26050,2
|
|
20240830,111700,91279800,26000,26000,26000,26000,25
|
|
20240830,111600,90629800,26000,26000,26000,26000,1
|
|
20240830,111500,90603800,26000,26000,26000,26000,0
|
|
20240830,111400,90603800,26000,26000,26000,26000,0
|
|
20240830,111300,90603800,26000,26000,26000,26000,25
|
|
20240830,111200,89953800,26000,26050,26050,26000,5
|
|
20240830,111100,89823600,26050,26050,26050,26050,0
|
|
20240830,111000,89823600,26050,26050,26050,26050,2
|
|
20240830,110900,89771500,26050,26050,26050,26050,4
|
|
20240830,110800,89667300,26050,26050,26050,26050,0
|
|
20240830,110700,89667300,26050,26050,26050,26050,72
|
|
20240830,110600,87791700,26000,26000,26000,26000,1
|
|
20240830,110500,87765700,26050,26050,26050,26050,3
|
|
20240830,110400,87687550,26000,26000,26000,26000,0
|
|
20240830,110300,87687550,26000,26000,26000,26000,0
|
|
20240830,110200,87687550,26000,26000,26000,26000,25
|
|
20240830,110100,87037550,26050,26050,26050,26050,0
|
|
20240830,110000,87037550,26050,26050,26050,26050,2
|
|
20240830,105900,86985450,26050,26050,26050,26050,12
|
|
20240830,105800,86672850,26050,26050,26050,26050,0
|
|
20240830,105700,86672850,26050,26050,26050,26050,11
|
|
20240830,105600,86386300,26050,26050,26050,26050,2
|
|
20240830,105500,86334200,26050,26050,26050,26050,1
|
|
20240830,105400,86308150,26000,26050,26050,26000,35
|
|
20240830,105300,85398050,26050,26050,26050,26050,0
|
|
20240830,105200,85398050,26050,26050,26050,26050,2
|
|
20240830,105100,85345950,26050,26100,26100,26050,18
|
|
20240830,105000,84876850,26100,26100,26100,26100,0
|
|
20240830,104900,84876850,26100,26100,26100,26100,2
|
|
20240830,104800,84824650,26050,26050,26050,26050,0
|
|
20240830,104700,84824650,26050,26050,26050,26050,49
|
|
20240830,104600,83548200,26050,26050,26050,26050,0
|
|
20240830,104500,83548200,26050,26050,26050,26050,0
|
|
20240830,104400,83548200,26050,26050,26050,26050,0
|
|
20240830,104300,83548200,26050,26050,26050,26050,11
|
|
20240830,104200,83261650,26100,26100,26100,26100,4
|
|
20240830,104100,83157250,26100,26100,26100,26100,4
|
|
20240830,104000,83052850,26100,26100,26100,26100,0
|
|
20240830,103900,83052850,26100,26100,26100,26100,2
|
|
20240830,103800,83000650,26100,26100,26100,26100,2
|
|
20240830,103700,82948450,26050,26050,26050,26050,0
|
|
20240830,103600,82948450,26050,26050,26100,26050,36
|
|
20240830,103500,82010550,26100,26100,26100,26100,0
|
|
20240830,103400,82010550,26100,26100,26100,26100,6
|
|
20240830,103300,81853950,26100,26100,26100,26100,2
|
|
20240830,103200,81801750,26050,26050,26050,26050,6
|
|
20240830,103100,81645450,26100,26100,26100,26100,2
|
|
20240830,103000,81593250,26050,26050,26050,26050,0
|
|
20240830,102900,81593250,26050,26050,26050,26050,1
|
|
20240830,102800,81567200,26050,26050,26050,26050,49
|
|
20240830,102700,80290750,26050,26050,26050,26050,1
|
|
20240830,102600,80264700,26050,26050,26050,26050,0
|
|
20240830,102500,80264700,26050,26100,26100,26050,20
|
|
20240830,102400,79743050,26100,26100,26100,26100,0
|
|
20240830,102300,79743050,26100,26150,26150,26100,3
|
|
20240830,102200,79664650,26150,26150,26150,26150,0
|
|
20240830,102100,79664650,26150,26150,26150,26150,42
|
|
20240830,102000,78566350,26150,26150,26150,26150,0
|
|
20240830,101900,78566350,26150,26150,26150,26150,0
|
|
20240830,101800,78566350,26150,26150,26150,26150,0
|
|
20240830,101700,78566350,26150,26150,26150,26150,19
|
|
20240830,101600,78069500,26200,26200,26200,26200,2
|
|
20240830,101500,78017100,26200,26200,26200,26200,0
|
|
20240830,101400,78017100,26200,26200,26200,26200,1
|
|
20240830,101300,77990900,26200,26200,26200,26200,15
|
|
20240830,101200,77597900,26200,26200,26200,26200,3
|
|
20240830,101100,77519300,26200,26200,26200,26200,0
|
|
20240830,101000,77519300,26200,26200,26200,26200,0
|
|
20240830,100900,77519300,26200,26200,26200,26200,0
|
|
20240830,100800,77519300,26200,26200,26200,26200,0
|
|
20240830,100700,77519300,26200,26200,26200,26200,0
|
|
20240830,100600,77519300,26200,26200,26200,26200,0
|
|
20240830,100500,77519300,26200,26200,26200,26200,0
|
|
20240830,100400,77519300,26200,26200,26200,26200,0
|
|
20240830,100300,77519300,26200,26200,26200,26200,0
|
|
20240830,100200,77519300,26200,26200,26200,26200,9
|
|
20240830,100100,77283500,26200,26200,26200,26200,1
|
|
20240830,100000,77257300,26200,26200,26200,26200,1
|
|
20240830,095900,77231100,26150,26150,26150,26150,25
|
|
20240830,095800,76577350,26150,26150,26150,26150,0
|
|
20240830,095700,76577350,26150,26150,26150,26150,0
|
|
20240830,095600,76577350,26150,26150,26150,26150,0
|
|
20240830,095500,76577350,26150,26150,26150,26150,60
|
|
20240830,095400,75008350,26150,26150,26150,26150,0
|
|
20240830,095300,75008350,26150,26150,26150,26150,0
|
|
20240830,095200,75008350,26150,26150,26150,26150,9
|
|
20240830,095100,74773000,26150,26150,26150,26150,50
|
|
20240830,095000,73465500,26150,26150,26150,26150,0
|
|
20240830,094900,73465500,26150,26150,26150,26150,0
|
|
20240830,094800,73465500,26150,26150,26150,26150,0
|
|
20240830,094700,73465500,26150,26150,26150,26150,24
|
|
20240830,094600,72837900,26150,26150,26150,26150,0
|
|
20240830,094500,72837900,26150,26150,26150,26150,0
|
|
20240830,094400,72837900,26150,26150,26150,26150,25
|
|
20240830,094300,72184150,26150,26150,26150,26150,0
|
|
20240830,094200,72184150,26150,26150,26150,26150,1
|
|
20240830,094100,72158000,26150,26150,26150,26150,480
|
|
20240830,094000,59606000,26150,26150,26150,26150,25
|
|
20240830,093900,58952250,26200,26200,26200,26200,6
|
|
20240830,093800,58795050,26200,26200,26200,26200,0
|
|
20240830,093700,58795050,26200,26200,26200,26200,7
|
|
20240830,093600,58611650,26200,26200,26200,26200,25
|
|
20240830,093500,57956650,26200,26200,26200,26200,0
|
|
20240830,093400,57956650,26200,26200,26200,26200,0
|
|
20240830,093300,57956650,26200,26200,26200,26200,50
|
|
20240830,093200,56646650,26200,26200,26200,26200,0
|
|
20240830,093100,56646650,26200,26200,26200,26200,78
|
|
20240830,093000,54603050,26200,26200,26200,26200,0
|
|
20240830,092900,54603050,26200,26200,26200,26200,15
|
|
20240830,092800,54210050,26300,26300,26300,26300,19
|
|
20240830,092700,53710350,26300,26300,26300,26300,0
|
|
20240830,092600,53710350,26300,26300,26300,26300,100
|
|
20240830,092500,51080350,26200,26200,26200,26200,25
|
|
20240830,092400,50425350,26300,26300,26300,26300,525
|
|
20240830,092300,36617850,26300,26300,26300,26300,0
|
|
20240830,092200,36617850,26300,26300,26300,26300,0
|
|
20240830,092100,36617850,26300,26300,26300,26300,25
|
|
20240830,092000,35960350,26350,26350,26350,26350,0
|
|
20240830,091900,35960350,26350,26350,26350,26350,1
|
|
20240830,091800,35934000,26350,26350,26350,26350,9
|
|
20240830,091700,35696850,26350,26350,26350,26350,0
|
|
20240830,091600,35696850,26350,26350,26350,26350,41
|
|
20240830,091500,34616500,26350,26350,26350,26350,9
|
|
20240830,091400,34379350,26400,26400,26400,26400,0
|
|
20240830,091300,34379350,26400,26400,26400,26400,0
|
|
20240830,091200,34379350,26400,26400,26400,26400,0
|
|
20240830,091100,34379350,26400,26400,26400,26400,0
|
|
20240830,091000,34379350,26400,26400,26400,26400,20
|
|
20240830,090900,33851350,26400,26400,26400,26400,0
|
|
20240830,090800,33851350,26400,26400,26400,26400,20
|
|
20240830,090700,33323350,26400,26400,26400,26400,24
|
|
20240830,090600,32689750,26400,26400,26400,26400,0
|
|
20240830,090500,32689750,26400,26400,26400,26400,27
|
|
20240830,090400,31976950,26350,26450,26450,26350,514
|
|
20240830,090300,18407600,26550,26550,26550,26550,0
|
|
20240830,090200,18407600,26550,26550,26550,26550,0
|
|
20240830,090100,18407600,26550,26500,26550,26500,160
|
|
20240830,090000,14164600,26700,26700,26700,26250,531
|