666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200300,195114150,26450,26450,26450,26450,103
|
|
20240902,200200,195114150,26450,26450,26450,26450,0
|
|
20240902,200100,195114150,26450,26450,26450,26450,0
|
|
20240902,200000,195114150,26450,26450,26450,26450,0
|
|
20240902,195900,195114150,26450,26450,26450,26450,0
|
|
20240902,195800,195114150,26450,26450,26450,26450,0
|
|
20240902,195700,195114150,26450,26450,26450,26450,0
|
|
20240902,195600,195114150,26450,26450,26450,26450,0
|
|
20240902,195500,195114150,26450,26450,26450,26450,0
|
|
20240902,195400,195114150,26450,26450,26450,26450,0
|
|
20240902,195300,195114150,26450,26450,26450,26450,0
|
|
20240902,195200,195114150,26450,26450,26450,26450,0
|
|
20240902,195100,195114150,26450,26450,26450,26450,0
|
|
20240902,195000,195114150,26450,26450,26450,26450,0
|
|
20240902,194900,195114150,26450,26450,26450,26450,0
|
|
20240902,194800,195114150,26450,26450,26450,26450,0
|
|
20240902,194700,195114150,26450,26450,26450,26450,0
|
|
20240902,194600,195114150,26450,26450,26450,26450,0
|
|
20240902,194500,195114150,26450,26450,26450,26450,0
|
|
20240902,194400,195114150,26450,26450,26450,26450,0
|
|
20240902,194300,195114150,26450,26450,26450,26450,0
|
|
20240902,194200,195114150,26450,26450,26450,26450,0
|
|
20240902,194100,195114150,26450,26450,26450,26450,0
|
|
20240902,194000,195114150,26450,26450,26450,26450,0
|
|
20240902,193900,195114150,26450,26450,26450,26450,0
|
|
20240902,193800,195114150,26450,26450,26450,26450,0
|
|
20240902,193700,195114150,26450,26450,26450,26450,0
|
|
20240902,193600,195114150,26450,26450,26450,26450,0
|
|
20240902,193500,195114150,26450,26450,26450,26450,0
|
|
20240902,193400,195114150,26450,26450,26450,26450,0
|
|
20240902,193300,195114150,26450,26450,26450,26450,103
|
|
20240902,193200,195114150,26450,26450,26450,26450,0
|
|
20240902,193100,195114150,26450,26450,26450,26450,0
|
|
20240902,193000,195114150,26450,26450,26450,26450,0
|
|
20240902,192900,195114150,26450,26450,26450,26450,0
|
|
20240902,192800,195114150,26450,26450,26450,26450,0
|
|
20240902,192700,195114150,26450,26450,26450,26450,0
|
|
20240902,192600,195114150,26450,26450,26450,26450,0
|
|
20240902,192500,195114150,26450,26450,26450,26450,0
|
|
20240902,192400,195114150,26450,26450,26450,26450,0
|
|
20240902,192300,195114150,26450,26450,26450,26450,0
|
|
20240902,192200,195114150,26450,26450,26450,26450,0
|
|
20240902,192100,195114150,26450,26450,26450,26450,0
|
|
20240902,192000,195114150,26450,26450,26450,26450,0
|
|
20240902,191900,195114150,26450,26450,26450,26450,0
|
|
20240902,191800,195114150,26450,26450,26450,26450,0
|
|
20240902,191700,195114150,26450,26450,26450,26450,0
|
|
20240902,191600,195114150,26450,26450,26450,26450,0
|
|
20240902,191500,195114150,26450,26450,26450,26450,0
|
|
20240902,191400,195114150,26450,26450,26450,26450,0
|
|
20240902,191300,195114150,26450,26450,26450,26450,0
|
|
20240902,191200,195114150,26450,26450,26450,26450,0
|
|
20240902,191100,195114150,26450,26450,26450,26450,0
|
|
20240902,191000,195114150,26450,26450,26450,26450,0
|
|
20240902,190900,195114150,26450,26450,26450,26450,0
|
|
20240902,190800,195114150,26450,26450,26450,26450,0
|
|
20240902,190700,195114150,26450,26450,26450,26450,0
|
|
20240902,190600,195114150,26450,26450,26450,26450,0
|
|
20240902,190500,195114150,26450,26450,26450,26450,0
|
|
20240902,190400,195114150,26450,26450,26450,26450,0
|
|
20240902,190300,195114150,26450,26450,26450,26450,103
|
|
20240902,190200,195114150,26450,26450,26450,26450,0
|
|
20240902,190100,195114150,26450,26450,26450,26450,0
|
|
20240902,190000,195114150,26450,26450,26450,26450,0
|
|
20240902,185900,195114150,26450,26450,26450,26450,0
|
|
20240902,185800,195114150,26450,26450,26450,26450,0
|
|
20240902,185700,195114150,26450,26450,26450,26450,0
|
|
20240902,185600,195114150,26450,26450,26450,26450,0
|
|
20240902,185500,195114150,26450,26450,26450,26450,0
|
|
20240902,185400,195114150,26450,26450,26450,26450,0
|
|
20240902,185300,195114150,26450,26450,26450,26450,0
|
|
20240902,185200,195114150,26450,26450,26450,26450,0
|
|
20240902,185100,195114150,26450,26450,26450,26450,0
|
|
20240902,185000,195114150,26450,26450,26450,26450,0
|
|
20240902,184900,195114150,26450,26450,26450,26450,0
|
|
20240902,184800,195114150,26450,26450,26450,26450,0
|
|
20240902,184700,195114150,26450,26450,26450,26450,0
|
|
20240902,184600,195114150,26450,26450,26450,26450,0
|
|
20240902,184500,195114150,26450,26450,26450,26450,0
|
|
20240902,184400,195114150,26450,26450,26450,26450,0
|
|
20240902,184300,195114150,26450,26450,26450,26450,0
|
|
20240902,184200,195114150,26450,26450,26450,26450,0
|
|
20240902,184100,195114150,26450,26450,26450,26450,0
|
|
20240902,184000,195114150,26450,26450,26450,26450,0
|
|
20240902,183900,195114150,26450,26450,26450,26450,0
|
|
20240902,183800,195114150,26450,26450,26450,26450,0
|
|
20240902,183700,195114150,26450,26450,26450,26450,0
|
|
20240902,183600,195114150,26450,26450,26450,26450,0
|
|
20240902,183500,195114150,26450,26450,26450,26450,0
|
|
20240902,183400,195114150,26450,26450,26450,26450,0
|
|
20240902,183300,195114150,26450,26450,26450,26450,103
|
|
20240902,183200,195114150,26450,26450,26450,26450,0
|
|
20240902,183100,195114150,26450,26450,26450,26450,0
|
|
20240902,183000,195114150,26450,26450,26450,26450,0
|
|
20240902,182900,195114150,26450,26450,26450,26450,0
|
|
20240902,182800,195114150,26450,26450,26450,26450,0
|
|
20240902,182700,195114150,26450,26450,26450,26450,0
|
|
20240902,182600,195114150,26450,26450,26450,26450,0
|
|
20240902,182500,195114150,26450,26450,26450,26450,0
|
|
20240902,182400,195114150,26450,26450,26450,26450,0
|
|
20240902,182300,195114150,26450,26450,26450,26450,0
|
|
20240902,182200,195114150,26450,26450,26450,26450,0
|
|
20240902,182100,195114150,26450,26450,26450,26450,0
|
|
20240902,182000,195114150,26450,26450,26450,26450,0
|
|
20240902,181900,195114150,26450,26450,26450,26450,0
|
|
20240902,181800,195114150,26450,26450,26450,26450,0
|
|
20240902,181700,195114150,26450,26450,26450,26450,0
|
|
20240902,181600,195114150,26450,26450,26450,26450,0
|
|
20240902,181500,195114150,26450,26450,26450,26450,0
|
|
20240902,181400,195114150,26450,26450,26450,26450,0
|
|
20240902,181300,195114150,26450,26450,26450,26450,0
|
|
20240902,181200,195114150,26450,26450,26450,26450,0
|
|
20240902,181100,195114150,26450,26450,26450,26450,0
|
|
20240902,181000,195114150,26450,26450,26450,26450,0
|
|
20240902,180900,195114150,26450,26450,26450,26450,0
|
|
20240902,180800,195114150,26450,26450,26450,26450,0
|
|
20240902,180700,195114150,26450,26450,26450,26450,0
|
|
20240902,180600,195114150,26450,26450,26450,26450,0
|
|
20240902,180500,195114150,26450,26450,26450,26450,0
|
|
20240902,180400,195114150,26450,26450,26450,26450,0
|
|
20240902,180300,195114150,26450,26450,26450,26450,103
|
|
20240902,180200,195114150,26450,26450,26450,26450,0
|
|
20240902,180100,195114150,26450,26450,26450,26450,0
|
|
20240902,180000,195114150,26450,26450,26450,26450,0
|
|
20240902,175900,195114150,26450,26450,26450,26450,0
|
|
20240902,175800,195114150,26450,26450,26450,26450,0
|
|
20240902,175700,195114150,26450,26450,26450,26450,0
|
|
20240902,175600,195114150,26450,26450,26450,26450,0
|
|
20240902,175500,195114150,26450,26450,26450,26450,0
|
|
20240902,175400,195114150,26450,26450,26450,26450,0
|
|
20240902,175300,195114150,26450,26450,26450,26450,0
|
|
20240902,175200,195114150,26450,26450,26450,26450,0
|
|
20240902,175100,195114150,26450,26450,26450,26450,0
|
|
20240902,175000,195114150,26450,26450,26450,26450,0
|
|
20240902,174900,195114150,26450,26450,26450,26450,0
|
|
20240902,174800,195114150,26450,26450,26450,26450,0
|
|
20240902,174700,195114150,26450,26450,26450,26450,0
|
|
20240902,174600,195114150,26450,26450,26450,26450,0
|
|
20240902,174500,195114150,26450,26450,26450,26450,0
|
|
20240902,174400,195114150,26450,26450,26450,26450,0
|
|
20240902,174300,195114150,26450,26450,26450,26450,0
|
|
20240902,174200,195114150,26450,26450,26450,26450,0
|
|
20240902,174100,195114150,26450,26450,26450,26450,0
|
|
20240902,174000,195114150,26450,26450,26450,26450,0
|
|
20240902,173900,195114150,26450,26450,26450,26450,0
|
|
20240902,173800,195114150,26450,26450,26450,26450,0
|
|
20240902,173700,195114150,26450,26450,26450,26450,0
|
|
20240902,173600,195114150,26450,26450,26450,26450,0
|
|
20240902,173500,195114150,26450,26450,26450,26450,0
|
|
20240902,173400,195114150,26450,26450,26450,26450,0
|
|
20240902,173300,195114150,26450,26450,26450,26450,103
|
|
20240902,173200,195114150,26450,26450,26450,26450,0
|
|
20240902,173100,195114150,26450,26450,26450,26450,0
|
|
20240902,173000,195114150,26450,26450,26450,26450,0
|
|
20240902,172900,195114150,26450,26450,26450,26450,0
|
|
20240902,172800,195114150,26450,26450,26450,26450,0
|
|
20240902,172700,195114150,26450,26450,26450,26450,0
|
|
20240902,172600,195114150,26450,26450,26450,26450,0
|
|
20240902,172500,195114150,26450,26450,26450,26450,0
|
|
20240902,172400,195114150,26450,26450,26450,26450,0
|
|
20240902,172300,195114150,26450,26450,26450,26450,0
|
|
20240902,172200,195114150,26450,26450,26450,26450,0
|
|
20240902,172100,195114150,26450,26450,26450,26450,0
|
|
20240902,172000,195114150,26450,26450,26450,26450,0
|
|
20240902,171900,195114150,26450,26450,26450,26450,0
|
|
20240902,171800,195114150,26450,26450,26450,26450,0
|
|
20240902,171700,195114150,26450,26450,26450,26450,0
|
|
20240902,171600,195114150,26450,26450,26450,26450,0
|
|
20240902,171500,195114150,26450,26450,26450,26450,0
|
|
20240902,171400,195114150,26450,26450,26450,26450,0
|
|
20240902,171300,195114150,26450,26450,26450,26450,0
|
|
20240902,171200,195114150,26450,26450,26450,26450,0
|
|
20240902,171100,195114150,26450,26450,26450,26450,0
|
|
20240902,171000,195114150,26450,26450,26450,26450,0
|
|
20240902,170900,195114150,26450,26450,26450,26450,0
|
|
20240902,170800,195114150,26450,26450,26450,26450,0
|
|
20240902,170700,195114150,26450,26450,26450,26450,0
|
|
20240902,170600,195114150,26450,26450,26450,26450,0
|
|
20240902,170500,195114150,26450,26450,26450,26450,0
|
|
20240902,170400,195114150,26450,26450,26450,26450,0
|
|
20240902,170300,195114150,26450,26450,26450,26450,103
|
|
20240902,170200,195114150,26450,26450,26450,26450,0
|
|
20240902,170100,195114150,26450,26450,26450,26450,0
|
|
20240902,170000,195114150,26450,26450,26450,26450,0
|
|
20240902,165900,195114150,26450,26450,26450,26450,0
|
|
20240902,165800,195114150,26450,26450,26450,26450,0
|
|
20240902,165700,195114150,26450,26450,26450,26450,0
|
|
20240902,165600,195114150,26450,26450,26450,26450,0
|
|
20240902,165500,195114150,26450,26450,26450,26450,0
|
|
20240902,165400,195114150,26450,26450,26450,26450,0
|
|
20240902,165300,195114150,26450,26450,26450,26450,0
|
|
20240902,165200,195114150,26450,26450,26450,26450,0
|
|
20240902,165100,195114150,26450,26450,26450,26450,0
|
|
20240902,165000,195114150,26450,26450,26450,26450,0
|
|
20240902,164900,195114150,26450,26450,26450,26450,0
|
|
20240902,164800,195114150,26450,26450,26450,26450,0
|
|
20240902,164700,195114150,26450,26450,26450,26450,0
|
|
20240902,164600,195114150,26450,26450,26450,26450,0
|
|
20240902,164500,195114150,26450,26450,26450,26450,0
|
|
20240902,164400,195114150,26450,26450,26450,26450,0
|
|
20240902,164300,195114150,26450,26450,26450,26450,0
|
|
20240902,164200,195114150,26450,26450,26450,26450,0
|
|
20240902,164100,195114150,26450,26450,26450,26450,0
|
|
20240902,164000,195114150,26450,26450,26450,26450,0
|
|
20240902,163900,195114150,26450,26450,26450,26450,0
|
|
20240902,163800,195114150,26450,26450,26450,26450,0
|
|
20240902,163700,195114150,26450,26450,26450,26450,0
|
|
20240902,163600,195114150,26450,26450,26450,26450,0
|
|
20240902,163500,195114150,26450,26450,26450,26450,0
|
|
20240902,163400,195114150,26450,26450,26450,26450,0
|
|
20240902,163300,195114150,26450,26450,26450,26450,103
|
|
20240902,163200,195114150,26450,26450,26450,26450,0
|
|
20240902,163100,195114150,26450,26450,26450,26450,0
|
|
20240902,163000,195114150,26450,26450,26450,26450,0
|
|
20240902,162900,195114150,26450,26450,26450,26450,0
|
|
20240902,162800,195114150,26450,26450,26450,26450,0
|
|
20240902,162700,195114150,26450,26450,26450,26450,0
|
|
20240902,162600,195114150,26450,26450,26450,26450,0
|
|
20240902,162500,195114150,26450,26450,26450,26450,0
|
|
20240902,162400,195114150,26450,26450,26450,26450,0
|
|
20240902,162300,195114150,26450,26450,26450,26450,0
|
|
20240902,162200,195114150,26450,26450,26450,26450,0
|
|
20240902,162100,195114150,26450,26450,26450,26450,0
|
|
20240902,162000,195114150,26450,26450,26450,26450,0
|
|
20240902,161900,195114150,26450,26450,26450,26450,0
|
|
20240902,161800,195114150,26450,26450,26450,26450,0
|
|
20240902,161700,195114150,26450,26450,26450,26450,0
|
|
20240902,161600,195114150,26450,26450,26450,26450,0
|
|
20240902,161500,195114150,26450,26450,26450,26450,0
|
|
20240902,161400,195114150,26450,26450,26450,26450,0
|
|
20240902,161300,195114150,26450,26450,26450,26450,0
|
|
20240902,161200,195114150,26450,26450,26450,26450,0
|
|
20240902,161100,195114150,26450,26450,26450,26450,0
|
|
20240902,161000,195114150,26450,26450,26450,26450,0
|
|
20240902,160900,195114150,26450,26450,26450,26450,0
|
|
20240902,160800,195114150,26450,26450,26450,26450,0
|
|
20240902,160700,195114150,26450,26450,26450,26450,0
|
|
20240902,160600,195114150,26450,26450,26450,26450,0
|
|
20240902,160500,195114150,26450,26450,26450,26450,0
|
|
20240902,160400,195114150,26450,26450,26450,26450,0
|
|
20240902,160300,195114150,26450,26450,26450,26450,103
|
|
20240902,160200,195114150,26450,26450,26450,26450,0
|
|
20240902,160100,195114150,26450,26450,26450,26450,0
|
|
20240902,160000,195114150,26450,26450,26450,26450,0
|
|
20240902,155900,195114150,26450,26450,26450,26450,0
|
|
20240902,155800,195114150,26450,26450,26450,26450,0
|
|
20240902,155700,195114150,26450,26450,26450,26450,0
|
|
20240902,155600,195114150,26450,26450,26450,26450,0
|
|
20240902,155500,195114150,26450,26450,26450,26450,0
|
|
20240902,155400,195114150,26450,26450,26450,26450,0
|
|
20240902,155300,195114150,26450,26450,26450,26450,0
|
|
20240902,155200,195114150,26450,26450,26450,26450,0
|
|
20240902,155100,195114150,26450,26450,26450,26450,0
|
|
20240902,155000,195114150,26450,26450,26450,26450,0
|
|
20240902,154900,195114150,26450,26450,26450,26450,0
|
|
20240902,154800,195114150,26450,26450,26450,26450,0
|
|
20240902,154700,195114150,26450,26450,26450,26450,0
|
|
20240902,154600,195114150,26450,26450,26450,26450,0
|
|
20240902,154500,195114150,26450,26450,26450,26450,0
|
|
20240902,154400,195114150,26450,26450,26450,26450,0
|
|
20240902,154300,195114150,26450,26450,26450,26450,0
|
|
20240902,154200,195114150,26450,26450,26450,26450,0
|
|
20240902,154100,195114150,26450,26450,26450,26450,0
|
|
20240902,154000,195114150,26450,26450,26450,26450,0
|
|
20240902,153900,195114150,26450,26450,26450,26450,0
|
|
20240902,153800,195114150,26450,26450,26450,26450,0
|
|
20240902,153700,195114150,26450,26450,26450,26450,0
|
|
20240902,153600,195114150,26450,26450,26450,26450,0
|
|
20240902,153500,195114150,26450,26450,26450,26450,0
|
|
20240902,153400,195114150,26450,26450,26450,26450,0
|
|
20240902,153300,195114150,26450,26450,26450,26450,103
|
|
20240902,153200,195114150,26450,26450,26450,26450,0
|
|
20240902,153100,195114150,26450,26450,26450,26450,0
|
|
20240902,153000,195114150,26450,26450,26450,26450,103
|
|
20240902,152900,192389800,26450,26450,26450,26450,0
|
|
20240902,152800,192389800,26450,26450,26450,26450,0
|
|
20240902,152700,192389800,26450,26450,26450,26450,0
|
|
20240902,152600,192389800,26450,26450,26450,26450,0
|
|
20240902,152500,192389800,26450,26450,26450,26450,0
|
|
20240902,152400,192389800,26450,26450,26450,26450,0
|
|
20240902,152300,192389800,26450,26450,26450,26450,0
|
|
20240902,152200,192389800,26450,26450,26450,26450,0
|
|
20240902,152100,192389800,26450,26450,26450,26450,0
|
|
20240902,152000,192389800,26450,26450,26450,26450,0
|
|
20240902,151900,192389800,26450,26450,26450,26450,0
|
|
20240902,151800,192389800,26450,26450,26450,26450,0
|
|
20240902,151700,192389800,26450,26450,26450,26450,1
|
|
20240902,151600,192363350,26200,26200,26200,26200,1
|
|
20240902,151500,192337150,26450,26450,26450,26450,0
|
|
20240902,151400,192337150,26450,26450,26450,26450,18
|
|
20240902,151300,191861050,26450,26450,26450,26450,9
|
|
20240902,151200,191623000,26450,26450,26450,26450,8
|
|
20240902,151100,191411400,26450,26450,26450,26450,9
|
|
20240902,151000,191173350,26450,26450,26450,26450,9
|
|
20240902,150900,190935300,26450,26450,26450,26450,10
|
|
20240902,150800,190670800,26450,26450,26450,26450,8
|
|
20240902,150700,190459200,26450,26450,26450,26450,9
|
|
20240902,150600,190221150,26250,26350,26450,26050,321
|
|
20240902,150500,181825450,26550,26550,26550,26550,8
|
|
20240902,150400,181613050,26550,26550,26550,26550,9
|
|
20240902,150300,181374100,26550,26550,26550,26550,9
|
|
20240902,150200,181135150,26550,26550,26550,26550,9
|
|
20240902,150100,180896200,26550,26550,26550,26550,8
|
|
20240902,150000,180683800,26550,26550,26550,26550,9
|
|
20240902,145900,180444850,26550,26550,26550,26550,9
|
|
20240902,145800,180205900,26550,26550,26550,26550,9
|
|
20240902,145700,179966950,26550,26550,26550,26550,8
|
|
20240902,145600,179754550,26550,26550,26550,26550,9
|
|
20240902,145500,179515600,26550,26550,26550,26550,9
|
|
20240902,145400,179276650,26550,26550,26550,26550,8
|
|
20240902,145300,179064250,26550,26550,26550,26550,9
|
|
20240902,145200,178825300,26550,26550,26550,26550,9
|
|
20240902,145100,178586350,26550,26550,26550,26550,9
|
|
20240902,145000,178347400,26500,26500,26500,26500,8
|
|
20240902,144900,178135400,26500,26500,26500,26500,9
|
|
20240902,144800,177896900,26500,26500,26500,26500,9
|
|
20240902,144700,177658400,26500,26500,26500,26500,10
|
|
20240902,144600,177393400,26500,26500,26500,26500,8
|
|
20240902,144500,177181400,26500,26500,26500,26500,13
|
|
20240902,144400,176836900,26500,26500,26500,26500,9
|
|
20240902,144300,176598400,26500,26500,26500,26500,8
|
|
20240902,144200,176386400,26500,26500,26500,26500,18
|
|
20240902,144100,175909400,26500,26500,26500,26500,9
|
|
20240902,144000,175670900,26500,26500,26500,26500,8
|
|
20240902,143900,175458900,26500,26500,26500,26500,9
|
|
20240902,143800,175220400,26550,26550,26550,26550,9
|
|
20240902,143700,174981450,26500,26500,26500,26500,9
|
|
20240902,143600,174742950,26500,26500,26500,26500,12
|
|
20240902,143500,174424950,26500,26500,26500,26500,13
|
|
20240902,143400,174080450,26500,26500,26500,26500,13
|
|
20240902,143300,173735950,26500,26500,26500,26500,8
|
|
20240902,143200,173523950,26500,26500,26500,26500,9
|
|
20240902,143100,173285450,26500,26500,26500,26500,9
|
|
20240902,143000,173046950,26500,26500,26500,26500,9
|
|
20240902,142900,172808450,26500,26500,26500,26500,8
|
|
20240902,142800,172596450,26500,26500,26500,26500,9
|
|
20240902,142700,172357950,26500,26500,26500,26500,9
|
|
20240902,142600,172119450,26500,26500,26500,26500,8
|
|
20240902,142500,171907450,26500,26500,26500,26500,9
|
|
20240902,142400,171668950,26450,26450,26450,26450,9
|
|
20240902,142300,171430900,26450,26450,26450,26450,9
|
|
20240902,142200,171192850,26450,26450,26450,26450,10
|
|
20240902,142100,170928350,26450,26450,26450,26450,9
|
|
20240902,142000,170690300,26450,26450,26450,26450,9
|
|
20240902,141900,170452250,26450,26450,26450,26450,9
|
|
20240902,141800,170214200,26450,26450,26450,26450,8
|
|
20240902,141700,170002600,26450,26450,26450,26450,10
|
|
20240902,141600,169738100,26450,26450,26450,26450,10
|
|
20240902,141500,169473600,26450,26450,26450,26450,8
|
|
20240902,141400,169262000,26450,26450,26450,26450,9
|
|
20240902,141300,169023950,26450,26450,26450,26450,9
|
|
20240902,141200,168785900,26450,26450,26450,26450,9
|
|
20240902,141100,168547850,26450,26450,26450,26450,17
|
|
20240902,141000,168098200,26450,26450,26450,26450,9
|
|
20240902,140900,167860150,26450,26450,26450,26450,9
|
|
20240902,140800,167622100,26450,26450,26450,26450,8
|
|
20240902,140700,167410500,26450,26450,26450,26450,9
|
|
20240902,140600,167172450,26450,26450,26450,26450,9
|
|
20240902,140500,166934400,26450,26450,26450,26450,8
|
|
20240902,140400,166722800,26450,26450,26450,26450,9
|
|
20240902,140300,166484750,26450,26450,26450,26450,9
|
|
20240902,140200,166246700,26350,26450,26450,26350,12
|
|
20240902,140100,165929450,26250,26250,26250,26250,8
|
|
20240902,140000,165719450,26250,26250,26250,26250,9
|
|
20240902,135900,165483200,26250,26250,26250,26250,9
|
|
20240902,135800,165246950,26250,26250,26250,26250,8
|
|
20240902,135700,165036950,26150,26150,26150,26150,0
|
|
20240902,135600,165036950,26150,26150,26150,26150,0
|
|
20240902,135500,165036950,26150,26150,26150,26150,0
|
|
20240902,135400,165036950,26150,26150,26150,26150,0
|
|
20240902,135300,165036950,26150,26150,26150,26150,0
|
|
20240902,135200,165036950,26150,26150,26150,26150,0
|
|
20240902,135100,165036950,26150,26150,26150,26150,0
|
|
20240902,135000,165036950,26150,26150,26150,26150,0
|
|
20240902,134900,165036950,26150,26150,26150,26150,0
|
|
20240902,134800,165036950,26150,26150,26150,26150,0
|
|
20240902,134700,165036950,26150,26150,26150,26150,0
|
|
20240902,134600,165036950,26150,26150,26150,26150,0
|
|
20240902,134500,165036950,26150,26150,26150,26150,17
|
|
20240902,134400,164592400,26150,26150,26150,26150,81
|
|
20240902,134300,162474250,26050,26050,26050,26050,0
|
|
20240902,134200,162474250,26050,26050,26050,26050,0
|
|
20240902,134100,162474250,26050,26050,26050,26050,0
|
|
20240902,134000,162474250,26050,26050,26050,26050,0
|
|
20240902,133900,162474250,26050,26050,26050,26050,0
|
|
20240902,133800,162474250,26050,26050,26050,26050,0
|
|
20240902,133700,162474250,26050,26050,26050,26050,0
|
|
20240902,133600,162474250,26050,26050,26050,26050,0
|
|
20240902,133500,162474250,26050,26050,26050,26050,0
|
|
20240902,133400,162474250,26050,26050,26050,26050,0
|
|
20240902,133300,162474250,26050,26050,26050,26050,0
|
|
20240902,133200,162474250,26050,26050,26050,26050,0
|
|
20240902,133100,162474250,26050,26050,26050,26050,0
|
|
20240902,133000,162474250,26050,26050,26050,26050,129
|
|
20240902,132900,159113800,26000,26000,26000,26000,0
|
|
20240902,132800,159113800,26000,26000,26000,26000,0
|
|
20240902,132700,159113800,26000,26000,26000,26000,0
|
|
20240902,132600,159113800,26000,26000,26000,26000,0
|
|
20240902,132500,159113800,26000,26000,26000,26000,0
|
|
20240902,132400,159113800,26000,26000,26000,26000,0
|
|
20240902,132300,159113800,26000,26000,26000,26000,0
|
|
20240902,132200,159113800,26000,26000,26000,26000,0
|
|
20240902,132100,159113800,26000,26000,26000,26000,0
|
|
20240902,132000,159113800,26000,26000,26000,26000,0
|
|
20240902,131900,159113800,26000,26000,26000,26000,0
|
|
20240902,131800,159113800,26000,26000,26000,26000,0
|
|
20240902,131700,159113800,26000,26000,26000,26000,0
|
|
20240902,131600,159113800,26000,26000,26000,26000,0
|
|
20240902,131500,159113800,26000,26000,26000,26000,0
|
|
20240902,131400,159113800,26000,26000,26000,26000,0
|
|
20240902,131300,159113800,26000,26000,26000,26000,0
|
|
20240902,131200,159113800,26000,26000,26000,26000,0
|
|
20240902,131100,159113800,26000,26000,26000,26000,0
|
|
20240902,131000,159113800,26000,26000,26000,26000,0
|
|
20240902,130900,159113800,26000,26000,26000,26000,0
|
|
20240902,130800,159113800,26000,26000,26000,26000,0
|
|
20240902,130700,159113800,26000,26000,26000,26000,0
|
|
20240902,130600,159113800,26000,26000,26000,26000,0
|
|
20240902,130500,159113800,26000,26000,26000,26000,0
|
|
20240902,130400,159113800,26000,26000,26000,26000,0
|
|
20240902,130300,159113800,26000,26000,26000,26000,0
|
|
20240902,130200,159113800,26000,26000,26000,26000,0
|
|
20240902,130100,159113800,26000,26000,26000,26000,0
|
|
20240902,130000,159113800,26000,26000,26000,26000,0
|
|
20240902,125900,159113800,26000,26000,26000,26000,0
|
|
20240902,125800,159113800,26000,26000,26000,26000,0
|
|
20240902,125700,159113800,26000,26000,26000,26000,0
|
|
20240902,125600,159113800,26000,26000,26000,26000,0
|
|
20240902,125500,159113800,26000,26000,26000,26000,0
|
|
20240902,125400,159113800,26000,26000,26000,26000,0
|
|
20240902,125300,159113800,26000,26000,26000,26000,0
|
|
20240902,125200,159113800,26000,26000,26000,26000,0
|
|
20240902,125100,159113800,26000,26000,26000,26000,0
|
|
20240902,125000,159113800,26000,26000,26000,26000,0
|
|
20240902,124900,159113800,26000,26000,26000,26000,0
|
|
20240902,124800,159113800,26000,26000,26000,26000,0
|
|
20240902,124700,159113800,26000,26000,26000,26000,0
|
|
20240902,124600,159113800,26000,26050,26050,26000,3
|
|
20240902,124500,159035750,26150,26150,26150,26150,0
|
|
20240902,124400,159035750,26150,26150,26150,26150,1
|
|
20240902,124300,159009600,26200,26200,26200,26200,0
|
|
20240902,124200,159009600,26200,26200,26200,26200,0
|
|
20240902,124100,159009600,26200,26200,26200,26200,0
|
|
20240902,124000,159009600,26200,26200,26200,26200,0
|
|
20240902,123900,159009600,26200,26200,26200,26200,0
|
|
20240902,123800,159009600,26200,26200,26200,26200,0
|
|
20240902,123700,159009600,26200,26200,26200,26200,0
|
|
20240902,123600,159009600,26200,26200,26200,26200,0
|
|
20240902,123500,159009600,26200,26250,26250,26200,2
|
|
20240902,123400,158957150,26250,26250,26250,26250,0
|
|
20240902,123300,158957150,26250,26100,26250,26100,6
|
|
20240902,123200,158800400,25900,25900,25900,25900,0
|
|
20240902,123100,158800400,25900,25900,25900,25900,0
|
|
20240902,123000,158800400,25900,25900,25900,25900,0
|
|
20240902,122900,158800400,25900,25900,25900,25900,0
|
|
20240902,122800,158800400,25900,25900,25900,25900,0
|
|
20240902,122700,158800400,25900,25900,25900,25900,0
|
|
20240902,122600,158800400,25900,25900,25900,25900,0
|
|
20240902,122500,158800400,25900,25900,25900,25900,0
|
|
20240902,122400,158800400,25900,25900,25900,25900,0
|
|
20240902,122300,158800400,25900,25900,25900,25900,0
|
|
20240902,122200,158800400,25900,25900,25900,25900,0
|
|
20240902,122100,158800400,25900,25900,25900,25900,0
|
|
20240902,122000,158800400,25900,25900,25900,25900,0
|
|
20240902,121900,158800400,25900,25900,25900,25900,0
|
|
20240902,121800,158800400,25900,25900,25900,25900,0
|
|
20240902,121700,158800400,25900,25900,25900,25900,0
|
|
20240902,121600,158800400,25900,25900,25900,25900,0
|
|
20240902,121500,158800400,25900,25900,25900,25900,0
|
|
20240902,121400,158800400,25900,25900,25900,25900,0
|
|
20240902,121300,158800400,25900,25900,25900,25900,0
|
|
20240902,121200,158800400,25900,25900,25900,25900,0
|
|
20240902,121100,158800400,25900,25900,25900,25900,0
|
|
20240902,121000,158800400,25900,25900,25900,25900,0
|
|
20240902,120900,158800400,25900,25900,25900,25900,0
|
|
20240902,120800,158800400,25900,25900,25900,25900,0
|
|
20240902,120700,158800400,25900,25900,25900,25900,0
|
|
20240902,120600,158800400,25900,25900,25900,25900,0
|
|
20240902,120500,158800400,25900,25900,25900,25900,0
|
|
20240902,120400,158800400,25900,25900,25900,25900,0
|
|
20240902,120300,158800400,25900,25900,25900,25900,200
|
|
20240902,120200,153620400,25950,25950,25950,25950,0
|
|
20240902,120100,153620400,25950,25950,25950,25950,300
|
|
20240902,120000,145835400,25900,25950,25950,25900,512
|
|
20240902,115900,132549550,25950,25950,25950,25950,1
|
|
20240902,115800,132523600,25950,26000,26000,25950,122
|
|
20240902,115700,129351700,26000,26000,26000,26000,2
|
|
20240902,115600,129299700,26000,26000,26000,26000,2
|
|
20240902,115500,129247700,26000,26000,26000,26000,202
|
|
20240902,115400,123995700,26000,26000,26000,26000,2
|
|
20240902,115300,123943700,26000,26000,26250,26000,3
|
|
20240902,115200,123865450,26000,26050,26050,26000,402
|
|
20240902,115100,113393400,26050,26050,26050,26050,2
|
|
20240902,115000,113341300,26050,26050,26050,26050,42
|
|
20240902,114900,112247200,26050,26100,26100,26050,340
|
|
20240902,114800,103374000,26150,26150,26150,26100,102
|
|
20240902,114700,100706750,26200,26150,26250,26150,3
|
|
20240902,114600,100628150,26150,26150,26150,26150,2
|
|
20240902,114500,100575850,26150,26150,26150,26150,2
|
|
20240902,114400,100523550,26150,26150,26150,26150,2
|
|
20240902,114300,100471250,26150,26150,26150,26150,2
|
|
20240902,114200,100418950,26150,26150,26150,26150,2
|
|
20240902,114100,100366650,26150,26150,26150,26150,2
|
|
20240902,114000,100314350,26150,26150,26150,26150,2
|
|
20240902,113900,100262050,26150,26150,26150,26150,2
|
|
20240902,113800,100209750,26150,26150,26150,26150,2
|
|
20240902,113700,100157450,26150,26150,26150,26150,2
|
|
20240902,113600,100105150,26150,26150,26150,26150,2
|
|
20240902,113500,100052850,26150,26150,26150,26150,2
|
|
20240902,113400,100000550,26150,26150,26150,26150,2
|
|
20240902,113300,99948250,26150,26150,26150,26150,2
|
|
20240902,113200,99895950,26150,26150,26150,26150,2
|
|
20240902,113100,99843650,26150,26150,26150,26150,1
|
|
20240902,113000,99817500,26300,26300,26300,26300,33
|
|
20240902,112900,98949600,26300,26300,26300,26300,0
|
|
20240902,112800,98949600,26300,26300,26300,26300,0
|
|
20240902,112700,98949600,26300,26300,26300,26300,0
|
|
20240902,112600,98949600,26300,26300,26300,26300,0
|
|
20240902,112500,98949600,26300,26300,26300,26300,0
|
|
20240902,112400,98949600,26300,26250,26300,26250,2
|
|
20240902,112300,98897050,26250,26250,26250,26250,0
|
|
20240902,112200,98897050,26250,26250,26250,26250,9
|
|
20240902,112100,98660800,26100,26100,26100,26100,0
|
|
20240902,112000,98660800,26100,26100,26100,26100,0
|
|
20240902,111900,98660800,26100,26100,26100,26100,0
|
|
20240902,111800,98660800,26100,26100,26100,26100,0
|
|
20240902,111700,98660800,26100,26100,26100,26100,0
|
|
20240902,111600,98660800,26100,26100,26100,26100,0
|
|
20240902,111500,98660800,26100,26100,26100,26100,0
|
|
20240902,111400,98660800,26100,26100,26100,26100,0
|
|
20240902,111300,98660800,26100,26100,26100,26100,0
|
|
20240902,111200,98660800,26100,26100,26100,26100,0
|
|
20240902,111100,98660800,26100,26100,26100,26100,0
|
|
20240902,111000,98660800,26100,26100,26100,26100,0
|
|
20240902,110900,98660800,26100,26100,26100,26100,0
|
|
20240902,110800,98660800,26100,26100,26100,26100,0
|
|
20240902,110700,98660800,26100,26100,26100,26100,0
|
|
20240902,110600,98660800,26100,26100,26100,26100,0
|
|
20240902,110500,98660800,26100,26100,26100,26100,0
|
|
20240902,110400,98660800,26100,26100,26100,26100,0
|
|
20240902,110300,98660800,26100,26100,26100,26100,0
|
|
20240902,110200,98660800,26100,26100,26100,26100,0
|
|
20240902,110100,98660800,26100,26100,26100,26100,0
|
|
20240902,110000,98660800,26100,26100,26100,26100,0
|
|
20240902,105900,98660800,26100,26100,26100,26100,0
|
|
20240902,105800,98660800,26100,26100,26100,26100,0
|
|
20240902,105700,98660800,26100,26100,26100,26100,0
|
|
20240902,105600,98660800,26100,26100,26100,26100,0
|
|
20240902,105500,98660800,26100,26100,26100,26100,0
|
|
20240902,105400,98660800,26100,26100,26100,26100,0
|
|
20240902,105300,98660800,26100,26100,26100,26100,0
|
|
20240902,105200,98660800,26100,26100,26100,26100,0
|
|
20240902,105100,98660800,26100,26100,26100,26100,0
|
|
20240902,105000,98660800,26100,26100,26100,26100,0
|
|
20240902,104900,98660800,26100,26100,26100,26100,0
|
|
20240902,104800,98660800,26100,26100,26100,26100,0
|
|
20240902,104700,98660800,26100,26100,26100,26100,0
|
|
20240902,104600,98660800,26100,26100,26100,26100,0
|
|
20240902,104500,98660800,26100,26100,26100,26100,0
|
|
20240902,104400,98660800,26100,26100,26100,26100,0
|
|
20240902,104300,98660800,26100,26100,26100,26100,0
|
|
20240902,104200,98660800,26100,26100,26100,26100,0
|
|
20240902,104100,98660800,26100,26100,26100,26100,0
|
|
20240902,104000,98660800,26100,26100,26100,26100,0
|
|
20240902,103900,98660800,26100,26100,26100,26100,50
|
|
20240902,103800,97355800,26100,26100,26100,26100,0
|
|
20240902,103700,97355800,26100,26100,26100,26100,0
|
|
20240902,103600,97355800,26100,26100,26100,26100,1
|
|
20240902,103500,97329700,26100,26100,26100,26100,60
|
|
20240902,103400,95763700,26100,26100,26100,26100,0
|
|
20240902,103300,95763700,26100,26200,26200,26100,67
|
|
20240902,103200,94013300,26200,26200,26200,26200,0
|
|
20240902,103100,94013300,26200,26200,26200,26200,1
|
|
20240902,103000,93987100,26200,26200,26200,26200,0
|
|
20240902,102900,93987100,26200,26200,26200,26200,0
|
|
20240902,102800,93987100,26200,26200,26200,26200,0
|
|
20240902,102700,93987100,26200,26200,26200,26200,0
|
|
20240902,102600,93987100,26200,26200,26200,26200,0
|
|
20240902,102500,93987100,26200,26200,26200,26200,0
|
|
20240902,102400,93987100,26200,26150,26200,26150,152
|
|
20240902,102300,90012200,26150,26150,26150,26150,0
|
|
20240902,102200,90012200,26150,26150,26150,26150,0
|
|
20240902,102100,90012200,26150,26100,26150,26100,83
|
|
20240902,102000,87844150,26050,26050,26050,26050,0
|
|
20240902,101900,87844150,26050,26050,26050,26050,0
|
|
20240902,101800,87844150,26050,25950,26050,25900,1761
|
|
20240902,101700,42151800,25900,25900,25900,25900,14
|
|
20240902,101600,41789200,25800,25800,25800,25800,0
|
|
20240902,101500,41789200,25800,25950,25950,25800,100
|
|
20240902,101400,39198050,26000,26000,26000,26000,117
|
|
20240902,101300,36156050,26100,26100,26100,26100,0
|
|
20240902,101200,36156050,26100,26100,26100,26100,0
|
|
20240902,101100,36156050,26100,26100,26100,26100,23
|
|
20240902,101000,35555750,26150,26150,26150,26150,0
|
|
20240902,100900,35555750,26150,26150,26150,26150,48
|
|
20240902,100800,34300550,26200,26200,26200,26200,2
|
|
20240902,100700,34248150,26250,26250,26250,26250,0
|
|
20240902,100600,34248150,26250,26150,26250,26150,15
|
|
20240902,100500,33855600,26000,26000,26000,26000,0
|
|
20240902,100400,33855600,26000,26000,26000,26000,0
|
|
20240902,100300,33855600,26000,26000,26000,26000,38
|
|
20240902,100200,32867600,26000,26300,26300,26000,587
|
|
20240902,100100,17587350,26350,26350,26350,26350,0
|
|
20240902,100000,17587350,26350,26350,26350,26350,12
|
|
20240902,095900,17271150,26450,26450,26450,26450,0
|
|
20240902,095800,17271150,26450,26450,26450,26450,0
|
|
20240902,095700,17271150,26450,26450,26450,26450,0
|
|
20240902,095600,17271150,26450,26450,26450,26450,0
|
|
20240902,095500,17271150,26450,26450,26450,26450,0
|
|
20240902,095400,17271150,26450,26450,26450,26450,0
|
|
20240902,095300,17271150,26450,26450,26450,26450,0
|
|
20240902,095200,17271150,26450,26450,26450,26450,0
|
|
20240902,095100,17271150,26450,26450,26450,26450,2
|
|
20240902,095000,17218250,26450,26450,26450,26450,1
|
|
20240902,094900,17191800,26450,26450,26450,26450,0
|
|
20240902,094800,17191800,26450,26450,26450,26450,4
|
|
20240902,094700,17086000,26450,26450,26450,26450,1
|
|
20240902,094600,17059550,26350,26350,26350,26350,1
|
|
20240902,094500,17033200,26500,26500,26500,26500,0
|
|
20240902,094400,17033200,26500,26500,26500,26500,0
|
|
20240902,094300,17033200,26500,26500,26500,26500,0
|
|
20240902,094200,17033200,26500,26500,26500,26500,0
|
|
20240902,094100,17033200,26500,26500,26500,26500,0
|
|
20240902,094000,17033200,26500,26500,26500,26500,0
|
|
20240902,093900,17033200,26500,26500,26500,26500,0
|
|
20240902,093800,17033200,26500,26500,26500,26500,0
|
|
20240902,093700,17033200,26500,26500,26500,26500,0
|
|
20240902,093600,17033200,26500,26500,26500,26500,0
|
|
20240902,093500,17033200,26500,26500,26500,26500,0
|
|
20240902,093400,17033200,26500,26500,26500,26500,0
|
|
20240902,093300,17033200,26500,26500,26500,26500,0
|
|
20240902,093200,17033200,26500,26500,26500,26500,0
|
|
20240902,093100,17033200,26500,26500,26500,26500,0
|
|
20240902,093000,17033200,26500,26500,26500,26500,0
|
|
20240902,092900,17033200,26500,26500,26500,26500,0
|
|
20240902,092800,17033200,26500,26500,26500,26500,0
|
|
20240902,092700,17033200,26500,26500,26500,26500,3
|
|
20240902,092600,16953700,26500,26500,26500,26500,0
|
|
20240902,092500,16953700,26500,26500,26500,26500,0
|
|
20240902,092400,16953700,26500,26500,26500,26500,0
|
|
20240902,092300,16953700,26500,26500,26500,26500,50
|
|
20240902,092200,15628700,26500,26500,26500,26500,0
|
|
20240902,092100,15628700,26500,26500,26500,26500,0
|
|
20240902,092000,15628700,26500,26500,26500,26500,0
|
|
20240902,091900,15628700,26500,26500,26500,26500,0
|
|
20240902,091800,15628700,26500,26500,26500,26500,0
|
|
20240902,091700,15628700,26500,26500,26500,26500,1
|
|
20240902,091600,15602200,26350,26350,26350,26350,0
|
|
20240902,091500,15602200,26350,26350,26350,26350,0
|
|
20240902,091400,15602200,26350,26350,26350,26350,0
|
|
20240902,091300,15602200,26350,26350,26350,26350,0
|
|
20240902,091200,15602200,26350,26350,26350,26350,0
|
|
20240902,091100,15602200,26350,26350,26350,26350,0
|
|
20240902,091000,15602200,26350,26350,26350,26350,0
|
|
20240902,090900,15602200,26350,26350,26350,26350,241
|
|
20240902,090800,9251850,26350,26350,26350,26350,0
|
|
20240902,090700,9251850,26350,26350,26350,26350,0
|
|
20240902,090600,9251850,26350,26350,26350,26350,50
|
|
20240902,090500,7934350,26350,26350,26350,26350,0
|
|
20240902,090400,7934350,26350,26350,26350,26350,0
|
|
20240902,090300,7934350,26350,26350,26350,26350,10
|
|
20240902,090200,7670850,26350,26350,26350,26350,259
|
|
20240902,090100,846200,26350,26350,26350,26350,0
|
|
20240902,090000,846200,26350,26600,26600,26350,32
|