667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200400,114662700,26000,26000,26000,26000,176
|
|
20240905,200300,114662700,26000,26000,26000,26000,0
|
|
20240905,200200,114662700,26000,26000,26000,26000,0
|
|
20240905,200100,114662700,26000,26000,26000,26000,0
|
|
20240905,200000,114662700,26000,26000,26000,26000,0
|
|
20240905,195900,114662700,26000,26000,26000,26000,0
|
|
20240905,195800,114662700,26000,26000,26000,26000,0
|
|
20240905,195700,114662700,26000,26000,26000,26000,0
|
|
20240905,195600,114662700,26000,26000,26000,26000,0
|
|
20240905,195500,114662700,26000,26000,26000,26000,0
|
|
20240905,195400,114662700,26000,26000,26000,26000,0
|
|
20240905,195300,114662700,26000,26000,26000,26000,0
|
|
20240905,195200,114662700,26000,26000,26000,26000,0
|
|
20240905,195100,114662700,26000,26000,26000,26000,0
|
|
20240905,195000,114662700,26000,26000,26000,26000,0
|
|
20240905,194900,114662700,26000,26000,26000,26000,0
|
|
20240905,194800,114662700,26000,26000,26000,26000,0
|
|
20240905,194700,114662700,26000,26000,26000,26000,0
|
|
20240905,194600,114662700,26000,26000,26000,26000,0
|
|
20240905,194500,114662700,26000,26000,26000,26000,0
|
|
20240905,194400,114662700,26000,26000,26000,26000,0
|
|
20240905,194300,114662700,26000,26000,26000,26000,0
|
|
20240905,194200,114662700,26000,26000,26000,26000,0
|
|
20240905,194100,114662700,26000,26000,26000,26000,0
|
|
20240905,194000,114662700,26000,26000,26000,26000,0
|
|
20240905,193900,114662700,26000,26000,26000,26000,0
|
|
20240905,193800,114662700,26000,26000,26000,26000,0
|
|
20240905,193700,114662700,26000,26000,26000,26000,0
|
|
20240905,193600,114662700,26000,26000,26000,26000,0
|
|
20240905,193500,114662700,26000,26000,26000,26000,0
|
|
20240905,193400,114662700,26000,26000,26000,26000,176
|
|
20240905,193300,114662700,26000,26000,26000,26000,0
|
|
20240905,193200,114662700,26000,26000,26000,26000,0
|
|
20240905,193100,114662700,26000,26000,26000,26000,0
|
|
20240905,193000,114662700,26000,26000,26000,26000,0
|
|
20240905,192900,114662700,26000,26000,26000,26000,0
|
|
20240905,192800,114662700,26000,26000,26000,26000,0
|
|
20240905,192700,114662700,26000,26000,26000,26000,0
|
|
20240905,192600,114662700,26000,26000,26000,26000,0
|
|
20240905,192500,114662700,26000,26000,26000,26000,0
|
|
20240905,192400,114662700,26000,26000,26000,26000,0
|
|
20240905,192300,114662700,26000,26000,26000,26000,0
|
|
20240905,192200,114662700,26000,26000,26000,26000,0
|
|
20240905,192100,114662700,26000,26000,26000,26000,0
|
|
20240905,192000,114662700,26000,26000,26000,26000,0
|
|
20240905,191900,114662700,26000,26000,26000,26000,0
|
|
20240905,191800,114662700,26000,26000,26000,26000,0
|
|
20240905,191700,114662700,26000,26000,26000,26000,0
|
|
20240905,191600,114662700,26000,26000,26000,26000,0
|
|
20240905,191500,114662700,26000,26000,26000,26000,0
|
|
20240905,191400,114662700,26000,26000,26000,26000,0
|
|
20240905,191300,114662700,26000,26000,26000,26000,0
|
|
20240905,191200,114662700,26000,26000,26000,26000,0
|
|
20240905,191100,114662700,26000,26000,26000,26000,0
|
|
20240905,191000,114662700,26000,26000,26000,26000,0
|
|
20240905,190900,114662700,26000,26000,26000,26000,0
|
|
20240905,190800,114662700,26000,26000,26000,26000,0
|
|
20240905,190700,114662700,26000,26000,26000,26000,0
|
|
20240905,190600,114662700,26000,26000,26000,26000,0
|
|
20240905,190500,114662700,26000,26000,26000,26000,0
|
|
20240905,190400,114662700,26000,26000,26000,26000,176
|
|
20240905,190300,114662700,26000,26000,26000,26000,0
|
|
20240905,190200,114662700,26000,26000,26000,26000,0
|
|
20240905,190100,114662700,26000,26000,26000,26000,0
|
|
20240905,190000,114662700,26000,26000,26000,26000,0
|
|
20240905,185900,114662700,26000,26000,26000,26000,0
|
|
20240905,185800,114662700,26000,26000,26000,26000,0
|
|
20240905,185700,114662700,26000,26000,26000,26000,0
|
|
20240905,185600,114662700,26000,26000,26000,26000,0
|
|
20240905,185500,114662700,26000,26000,26000,26000,0
|
|
20240905,185400,114662700,26000,26000,26000,26000,0
|
|
20240905,185300,114662700,26000,26000,26000,26000,0
|
|
20240905,185200,114662700,26000,26000,26000,26000,0
|
|
20240905,185100,114662700,26000,26000,26000,26000,0
|
|
20240905,185000,114662700,26000,26000,26000,26000,0
|
|
20240905,184900,114662700,26000,26000,26000,26000,0
|
|
20240905,184800,114662700,26000,26000,26000,26000,0
|
|
20240905,184700,114662700,26000,26000,26000,26000,0
|
|
20240905,184600,114662700,26000,26000,26000,26000,0
|
|
20240905,184500,114662700,26000,26000,26000,26000,0
|
|
20240905,184400,114662700,26000,26000,26000,26000,0
|
|
20240905,184300,114662700,26000,26000,26000,26000,0
|
|
20240905,184200,114662700,26000,26000,26000,26000,0
|
|
20240905,184100,114662700,26000,26000,26000,26000,0
|
|
20240905,184000,114662700,26000,26000,26000,26000,0
|
|
20240905,183900,114662700,26000,26000,26000,26000,0
|
|
20240905,183800,114662700,26000,26000,26000,26000,0
|
|
20240905,183700,114662700,26000,26000,26000,26000,0
|
|
20240905,183600,114662700,26000,26000,26000,26000,0
|
|
20240905,183500,114662700,26000,26000,26000,26000,0
|
|
20240905,183400,114662700,26000,26000,26000,26000,176
|
|
20240905,183300,114662700,26000,26000,26000,26000,0
|
|
20240905,183200,114662700,26000,26000,26000,26000,0
|
|
20240905,183100,114662700,26000,26000,26000,26000,0
|
|
20240905,183000,114662700,26000,26000,26000,26000,0
|
|
20240905,182900,114662700,26000,26000,26000,26000,0
|
|
20240905,182800,114662700,26000,26000,26000,26000,0
|
|
20240905,182700,114662700,26000,26000,26000,26000,0
|
|
20240905,182600,114662700,26000,26000,26000,26000,0
|
|
20240905,182500,114662700,26000,26000,26000,26000,0
|
|
20240905,182400,114662700,26000,26000,26000,26000,0
|
|
20240905,182300,114662700,26000,26000,26000,26000,0
|
|
20240905,182200,114662700,26000,26000,26000,26000,0
|
|
20240905,182100,114662700,26000,26000,26000,26000,0
|
|
20240905,182000,114662700,26000,26000,26000,26000,0
|
|
20240905,181900,114662700,26000,26000,26000,26000,0
|
|
20240905,181800,114662700,26000,26000,26000,26000,0
|
|
20240905,181700,114662700,26000,26000,26000,26000,0
|
|
20240905,181600,114662700,26000,26000,26000,26000,0
|
|
20240905,181500,114662700,26000,26000,26000,26000,0
|
|
20240905,181400,114662700,26000,26000,26000,26000,0
|
|
20240905,181300,114662700,26000,26000,26000,26000,0
|
|
20240905,181200,114662700,26000,26000,26000,26000,0
|
|
20240905,181100,114662700,26000,26000,26000,26000,0
|
|
20240905,181000,114662700,26000,26000,26000,26000,0
|
|
20240905,180900,114662700,26000,26000,26000,26000,0
|
|
20240905,180800,114662700,26000,26000,26000,26000,0
|
|
20240905,180700,114662700,26000,26000,26000,26000,0
|
|
20240905,180600,114662700,26000,26000,26000,26000,0
|
|
20240905,180500,114662700,26000,26000,26000,26000,0
|
|
20240905,180400,114662700,26000,26000,26000,26000,176
|
|
20240905,180300,114662700,26000,26000,26000,26000,0
|
|
20240905,180200,114662700,26000,26000,26000,26000,0
|
|
20240905,180100,114662700,26000,26000,26000,26000,0
|
|
20240905,180000,114662700,26000,26000,26000,26000,0
|
|
20240905,175900,114662700,26000,26000,26000,26000,0
|
|
20240905,175800,114662700,26000,26000,26000,26000,0
|
|
20240905,175700,114662700,26000,26000,26000,26000,0
|
|
20240905,175600,114662700,26000,26000,26000,26000,0
|
|
20240905,175500,114662700,26000,26000,26000,26000,0
|
|
20240905,175400,114662700,26000,26000,26000,26000,0
|
|
20240905,175300,114662700,26000,26000,26000,26000,0
|
|
20240905,175200,114662700,26000,26000,26000,26000,0
|
|
20240905,175100,114662700,26000,26000,26000,26000,0
|
|
20240905,175000,114662700,26000,26000,26000,26000,0
|
|
20240905,174900,114662700,26000,26000,26000,26000,0
|
|
20240905,174800,114662700,26000,26000,26000,26000,0
|
|
20240905,174700,114662700,26000,26000,26000,26000,0
|
|
20240905,174600,114662700,26000,26000,26000,26000,0
|
|
20240905,174500,114662700,26000,26000,26000,26000,0
|
|
20240905,174400,114662700,26000,26000,26000,26000,0
|
|
20240905,174300,114662700,26000,26000,26000,26000,0
|
|
20240905,174200,114662700,26000,26000,26000,26000,0
|
|
20240905,174100,114662700,26000,26000,26000,26000,0
|
|
20240905,174000,114662700,26000,26000,26000,26000,0
|
|
20240905,173900,114662700,26000,26000,26000,26000,0
|
|
20240905,173800,114662700,26000,26000,26000,26000,0
|
|
20240905,173700,114662700,26000,26000,26000,26000,0
|
|
20240905,173600,114662700,26000,26000,26000,26000,0
|
|
20240905,173500,114662700,26000,26000,26000,26000,0
|
|
20240905,173400,114662700,26000,26000,26000,26000,176
|
|
20240905,173300,114662700,26000,26000,26000,26000,0
|
|
20240905,173200,114662700,26000,26000,26000,26000,0
|
|
20240905,173100,114662700,26000,26000,26000,26000,0
|
|
20240905,173000,114662700,26000,26000,26000,26000,0
|
|
20240905,172900,114662700,26000,26000,26000,26000,0
|
|
20240905,172800,114662700,26000,26000,26000,26000,0
|
|
20240905,172700,114662700,26000,26000,26000,26000,0
|
|
20240905,172600,114662700,26000,26000,26000,26000,0
|
|
20240905,172500,114662700,26000,26000,26000,26000,0
|
|
20240905,172400,114662700,26000,26000,26000,26000,0
|
|
20240905,172300,114662700,26000,26000,26000,26000,0
|
|
20240905,172200,114662700,26000,26000,26000,26000,0
|
|
20240905,172100,114662700,26000,26000,26000,26000,0
|
|
20240905,172000,114662700,26000,26000,26000,26000,0
|
|
20240905,171900,114662700,26000,26000,26000,26000,0
|
|
20240905,171800,114662700,26000,26000,26000,26000,0
|
|
20240905,171700,114662700,26000,26000,26000,26000,0
|
|
20240905,171600,114662700,26000,26000,26000,26000,0
|
|
20240905,171500,114662700,26000,26000,26000,26000,0
|
|
20240905,171400,114662700,26000,26000,26000,26000,0
|
|
20240905,171300,114662700,26000,26000,26000,26000,0
|
|
20240905,171200,114662700,26000,26000,26000,26000,0
|
|
20240905,171100,114662700,26000,26000,26000,26000,0
|
|
20240905,171000,114662700,26000,26000,26000,26000,0
|
|
20240905,170900,114662700,26000,26000,26000,26000,0
|
|
20240905,170800,114662700,26000,26000,26000,26000,0
|
|
20240905,170700,114662700,26000,26000,26000,26000,0
|
|
20240905,170600,114662700,26000,26000,26000,26000,0
|
|
20240905,170500,114662700,26000,26000,26000,26000,0
|
|
20240905,170400,114662700,26000,26000,26000,26000,176
|
|
20240905,170300,114662700,26000,26000,26000,26000,0
|
|
20240905,170200,114662700,26000,26000,26000,26000,0
|
|
20240905,170100,114662700,26000,26000,26000,26000,0
|
|
20240905,170000,114662700,26000,26000,26000,26000,0
|
|
20240905,165900,114662700,26000,26000,26000,26000,0
|
|
20240905,165800,114662700,26000,26000,26000,26000,0
|
|
20240905,165700,114662700,26000,26000,26000,26000,0
|
|
20240905,165600,114662700,26000,26000,26000,26000,0
|
|
20240905,165500,114662700,26000,26000,26000,26000,0
|
|
20240905,165400,114662700,26000,26000,26000,26000,0
|
|
20240905,165300,114662700,26000,26000,26000,26000,0
|
|
20240905,165200,114662700,26000,26000,26000,26000,0
|
|
20240905,165100,114662700,26000,26000,26000,26000,0
|
|
20240905,165000,114662700,26000,26000,26000,26000,0
|
|
20240905,164900,114662700,26000,26000,26000,26000,0
|
|
20240905,164800,114662700,26000,26000,26000,26000,0
|
|
20240905,164700,114662700,26000,26000,26000,26000,0
|
|
20240905,164600,114662700,26000,26000,26000,26000,0
|
|
20240905,164500,114662700,26000,26000,26000,26000,0
|
|
20240905,164400,114662700,26000,26000,26000,26000,0
|
|
20240905,164300,114662700,26000,26000,26000,26000,0
|
|
20240905,164200,114662700,26000,26000,26000,26000,0
|
|
20240905,164100,114662700,26000,26000,26000,26000,0
|
|
20240905,164000,114662700,26000,26000,26000,26000,0
|
|
20240905,163900,114662700,26000,26000,26000,26000,0
|
|
20240905,163800,114662700,26000,26000,26000,26000,0
|
|
20240905,163700,114662700,26000,26000,26000,26000,0
|
|
20240905,163600,114662700,26000,26000,26000,26000,0
|
|
20240905,163500,114662700,26000,26000,26000,26000,0
|
|
20240905,163400,114662700,26000,26000,26000,26000,176
|
|
20240905,163300,114662700,26000,26000,26000,26000,0
|
|
20240905,163200,114662700,26000,26000,26000,26000,0
|
|
20240905,163100,114662700,26000,26000,26000,26000,0
|
|
20240905,163000,114662700,26000,26000,26000,26000,0
|
|
20240905,162900,114662700,26000,26000,26000,26000,0
|
|
20240905,162800,114662700,26000,26000,26000,26000,0
|
|
20240905,162700,114662700,26000,26000,26000,26000,0
|
|
20240905,162600,114662700,26000,26000,26000,26000,0
|
|
20240905,162500,114662700,26000,26000,26000,26000,0
|
|
20240905,162400,114662700,26000,26000,26000,26000,0
|
|
20240905,162300,114662700,26000,26000,26000,26000,0
|
|
20240905,162200,114662700,26000,26000,26000,26000,0
|
|
20240905,162100,114662700,26000,26000,26000,26000,0
|
|
20240905,162000,114662700,26000,26000,26000,26000,0
|
|
20240905,161900,114662700,26000,26000,26000,26000,0
|
|
20240905,161800,114662700,26000,26000,26000,26000,0
|
|
20240905,161700,114662700,26000,26000,26000,26000,0
|
|
20240905,161600,114662700,26000,26000,26000,26000,0
|
|
20240905,161500,114662700,26000,26000,26000,26000,0
|
|
20240905,161400,114662700,26000,26000,26000,26000,0
|
|
20240905,161300,114662700,26000,26000,26000,26000,0
|
|
20240905,161200,114662700,26000,26000,26000,26000,0
|
|
20240905,161100,114662700,26000,26000,26000,26000,0
|
|
20240905,161000,114662700,26000,26000,26000,26000,0
|
|
20240905,160900,114662700,26000,26000,26000,26000,0
|
|
20240905,160800,114662700,26000,26000,26000,26000,0
|
|
20240905,160700,114662700,26000,26000,26000,26000,0
|
|
20240905,160600,114662700,26000,26000,26000,26000,0
|
|
20240905,160500,114662700,26000,26000,26000,26000,0
|
|
20240905,160400,114662700,26000,26000,26000,26000,176
|
|
20240905,160300,114662700,26000,26000,26000,26000,0
|
|
20240905,160200,114662700,26000,26000,26000,26000,0
|
|
20240905,160100,114662700,26000,26000,26000,26000,0
|
|
20240905,160000,114662700,26000,26000,26000,26000,0
|
|
20240905,155900,114662700,26000,26000,26000,26000,0
|
|
20240905,155800,114662700,26000,26000,26000,26000,0
|
|
20240905,155700,114662700,26000,26000,26000,26000,0
|
|
20240905,155600,114662700,26000,26000,26000,26000,0
|
|
20240905,155500,114662700,26000,26000,26000,26000,0
|
|
20240905,155400,114662700,26000,26000,26000,26000,0
|
|
20240905,155300,114662700,26000,26000,26000,26000,0
|
|
20240905,155200,114662700,26000,26000,26000,26000,0
|
|
20240905,155100,114662700,26000,26000,26000,26000,0
|
|
20240905,155000,114662700,26000,26000,26000,26000,0
|
|
20240905,154900,114662700,26000,26000,26000,26000,0
|
|
20240905,154800,114662700,26000,26000,26000,26000,0
|
|
20240905,154700,114662700,26000,26000,26000,26000,0
|
|
20240905,154600,114662700,26000,26000,26000,26000,0
|
|
20240905,154500,114662700,26000,26000,26000,26000,0
|
|
20240905,154400,114662700,26000,26000,26000,26000,0
|
|
20240905,154300,114662700,26000,26000,26000,26000,0
|
|
20240905,154200,114662700,26000,26000,26000,26000,0
|
|
20240905,154100,114662700,26000,26000,26000,26000,0
|
|
20240905,154000,114662700,26000,26000,26000,26000,0
|
|
20240905,153900,114662700,26000,26000,26000,26000,0
|
|
20240905,153800,114662700,26000,26000,26000,26000,0
|
|
20240905,153700,114662700,26000,26000,26000,26000,0
|
|
20240905,153600,114662700,26000,26000,26000,26000,0
|
|
20240905,153500,114662700,26000,26000,26000,26000,0
|
|
20240905,153400,114662700,26000,26000,26000,26000,176
|
|
20240905,153300,114662700,26000,26000,26000,26000,0
|
|
20240905,153200,114662700,26000,26000,26000,26000,0
|
|
20240905,153100,114662700,26000,26000,26000,26000,0
|
|
20240905,153000,114662700,26000,26000,26000,26000,176
|
|
20240905,152900,110086700,26050,26050,26050,26050,0
|
|
20240905,152800,110086700,26050,26050,26050,26050,0
|
|
20240905,152700,110086700,26050,26050,26050,26050,0
|
|
20240905,152600,110086700,26050,26050,26050,26050,0
|
|
20240905,152500,110086700,26050,26050,26050,26050,0
|
|
20240905,152400,110086700,26050,26050,26050,26050,0
|
|
20240905,152300,110086700,26050,26050,26050,26050,0
|
|
20240905,152200,110086700,26050,26050,26050,26050,0
|
|
20240905,152100,110086700,26050,26050,26050,26050,0
|
|
20240905,152000,110086700,26050,26050,26050,26050,0
|
|
20240905,151900,110086700,26050,25950,26050,25950,115
|
|
20240905,151800,107102250,26000,26000,26000,26000,42
|
|
20240905,151700,106010250,26000,26000,26000,26000,1
|
|
20240905,151600,105984250,26000,26000,26000,26000,2
|
|
20240905,151500,105932250,26000,26000,26000,26000,55
|
|
20240905,151400,104502250,25950,25950,25950,25950,100
|
|
20240905,151300,101907250,25950,25950,25950,25950,0
|
|
20240905,151200,101907250,25950,25950,25950,25950,3
|
|
20240905,151100,101829400,26000,26000,26000,26000,0
|
|
20240905,151000,101829400,26000,26000,26000,26000,0
|
|
20240905,150900,101829400,26000,26000,26000,26000,42
|
|
20240905,150800,100737400,26000,26000,26000,26000,4
|
|
20240905,150700,100633400,26050,26050,26050,26050,2
|
|
20240905,150600,100581300,26000,26000,26000,26000,0
|
|
20240905,150500,100581300,26000,26000,26000,26000,0
|
|
20240905,150400,100581300,26000,26000,26000,26000,0
|
|
20240905,150300,100581300,26000,26000,26000,26000,55
|
|
20240905,150200,99151300,26000,26000,26000,26000,0
|
|
20240905,150100,99151300,26000,26000,26000,26000,0
|
|
20240905,150000,99151300,26000,26000,26000,26000,1
|
|
20240905,145900,99125300,26000,26000,26000,26000,1
|
|
20240905,145800,99099300,26050,26050,26050,26050,0
|
|
20240905,145700,99099300,26050,26050,26050,26050,0
|
|
20240905,145600,99099300,26050,26050,26050,26050,0
|
|
20240905,145500,99099300,26050,26050,26050,26050,0
|
|
20240905,145400,99099300,26050,26050,26050,26050,0
|
|
20240905,145300,99099300,26050,26050,26050,26050,0
|
|
20240905,145200,99099300,26050,26050,26050,26050,0
|
|
20240905,145100,99099300,26050,26050,26050,26050,0
|
|
20240905,145000,99099300,26050,26050,26050,26050,2
|
|
20240905,144900,99047200,26000,26000,26000,26000,2
|
|
20240905,144800,98995200,26050,26050,26050,26050,163
|
|
20240905,144700,94749050,26050,26050,26050,26050,7
|
|
20240905,144600,94566700,26050,26050,26050,26050,0
|
|
20240905,144500,94566700,26050,26050,26050,26050,1
|
|
20240905,144400,94540650,26000,26000,26000,26000,0
|
|
20240905,144300,94540650,26000,26000,26000,26000,0
|
|
20240905,144200,94540650,26000,26000,26000,26000,0
|
|
20240905,144100,94540650,26000,26000,26000,26000,0
|
|
20240905,144000,94540650,26000,26000,26000,26000,1
|
|
20240905,143900,94514650,26000,26000,26000,26000,1
|
|
20240905,143800,94488650,26000,26000,26000,26000,0
|
|
20240905,143700,94488650,26000,26000,26000,26000,0
|
|
20240905,143600,94488650,26000,26000,26000,26000,1
|
|
20240905,143500,94462650,26000,26000,26000,26000,0
|
|
20240905,143400,94462650,26000,26000,26000,26000,0
|
|
20240905,143300,94462650,26000,26000,26000,26000,0
|
|
20240905,143200,94462650,26000,26000,26000,26000,0
|
|
20240905,143100,94462650,26000,26000,26000,26000,0
|
|
20240905,143000,94462650,26000,26000,26000,26000,109
|
|
20240905,142900,91628650,26000,26000,26000,26000,0
|
|
20240905,142800,91628650,26000,26000,26000,26000,0
|
|
20240905,142700,91628650,26000,26000,26000,26000,0
|
|
20240905,142600,91628650,26000,26000,26000,26000,0
|
|
20240905,142500,91628650,26000,26000,26000,26000,0
|
|
20240905,142400,91628650,26000,26000,26000,26000,1
|
|
20240905,142300,91602650,26000,26000,26000,26000,1
|
|
20240905,142200,91576650,26000,26000,26000,26000,1
|
|
20240905,142100,91550650,26000,26000,26000,26000,0
|
|
20240905,142000,91550650,26000,26000,26000,26000,14
|
|
20240905,141900,91186650,26050,26050,26050,26050,0
|
|
20240905,141800,91186650,26050,26050,26050,26050,1
|
|
20240905,141700,91160600,26000,26000,26000,26000,0
|
|
20240905,141600,91160600,26000,26000,26000,26000,1
|
|
20240905,141500,91134600,26000,26000,26000,26000,0
|
|
20240905,141400,91134600,26000,26000,26000,26000,8
|
|
20240905,141300,90926600,26000,26000,26000,26000,50
|
|
20240905,141200,89626600,25950,25950,25950,25950,0
|
|
20240905,141100,89626600,25950,25950,25950,25950,1
|
|
20240905,141000,89600650,25900,25900,25900,25900,0
|
|
20240905,140900,89600650,25900,25900,25900,25900,7
|
|
20240905,140800,89419350,25900,25900,25900,25900,0
|
|
20240905,140700,89419350,25900,25900,25900,25900,1
|
|
20240905,140600,89393450,25900,25900,25900,25900,9
|
|
20240905,140500,89160350,25900,25900,25900,25900,0
|
|
20240905,140400,89160350,25900,25900,25900,25900,0
|
|
20240905,140300,89160350,25900,25900,25900,25900,0
|
|
20240905,140200,89160350,25900,25900,25900,25900,0
|
|
20240905,140100,89160350,25900,25900,25900,25900,0
|
|
20240905,140000,89160350,25900,25900,25900,25900,0
|
|
20240905,135900,89160350,25900,25900,25900,25900,0
|
|
20240905,135800,89160350,25900,25900,25900,25900,0
|
|
20240905,135700,89160350,25900,25900,25900,25900,0
|
|
20240905,135600,89160350,25900,25900,25900,25900,0
|
|
20240905,135500,89160350,25900,25900,25900,25900,193
|
|
20240905,135400,84161650,25900,25950,25950,25900,107
|
|
20240905,135300,81386550,26050,26050,26050,26050,0
|
|
20240905,135200,81386550,26050,26050,26050,26050,0
|
|
20240905,135100,81386550,26050,26050,26050,26050,0
|
|
20240905,135000,81386550,26050,26050,26050,26050,0
|
|
20240905,134900,81386550,26050,26050,26050,26050,0
|
|
20240905,134800,81386550,26050,26050,26050,26050,0
|
|
20240905,134700,81386550,26050,26000,26050,26000,2
|
|
20240905,134600,81334500,25950,25950,25950,25950,0
|
|
20240905,134500,81334500,25950,25950,25950,25950,0
|
|
20240905,134400,81334500,25950,25950,25950,25950,0
|
|
20240905,134300,81334500,25950,25950,25950,25950,1
|
|
20240905,134200,81308550,26000,25950,26000,25950,123
|
|
20240905,134100,78111700,25950,25950,25950,25950,0
|
|
20240905,134000,78111700,25950,25950,25950,25950,0
|
|
20240905,133900,78111700,25950,25950,25950,25950,0
|
|
20240905,133800,78111700,25950,25950,25950,25950,0
|
|
20240905,133700,78111700,25950,26000,26000,25900,735
|
|
20240905,133600,59031050,26000,26000,26000,26000,0
|
|
20240905,133500,59031050,26000,26000,26000,26000,0
|
|
20240905,133400,59031050,26000,26000,26000,26000,0
|
|
20240905,133300,59031050,26000,26000,26000,26000,0
|
|
20240905,133200,59031050,26000,26000,26000,26000,0
|
|
20240905,133100,59031050,26000,26000,26000,26000,0
|
|
20240905,133000,59031050,26000,26000,26000,26000,0
|
|
20240905,132900,59031050,26000,26000,26000,26000,2
|
|
20240905,132800,58979050,26000,26000,26000,26000,0
|
|
20240905,132700,58979050,26000,26000,26000,26000,0
|
|
20240905,132600,58979050,26000,26000,26000,26000,0
|
|
20240905,132500,58979050,26000,26000,26000,26000,0
|
|
20240905,132400,58979050,26000,26000,26000,26000,0
|
|
20240905,132300,58979050,26000,26000,26000,26000,0
|
|
20240905,132200,58979050,26000,26000,26000,26000,0
|
|
20240905,132100,58979050,26000,26000,26000,26000,0
|
|
20240905,132000,58979050,26000,26000,26000,26000,0
|
|
20240905,131900,58979050,26000,26000,26000,26000,0
|
|
20240905,131800,58979050,26000,26000,26000,26000,0
|
|
20240905,131700,58979050,26000,26000,26000,26000,0
|
|
20240905,131600,58979050,26000,26000,26000,26000,1
|
|
20240905,131500,58953050,26000,26000,26000,26000,3
|
|
20240905,131400,58875050,26000,26000,26000,26000,0
|
|
20240905,131300,58875050,26000,26000,26000,26000,0
|
|
20240905,131200,58875050,26000,26000,26000,26000,1
|
|
20240905,131100,58849050,26050,26050,26050,26050,0
|
|
20240905,131000,58849050,26050,26050,26050,26050,0
|
|
20240905,130900,58849050,26050,26050,26050,26050,0
|
|
20240905,130800,58849050,26050,26050,26050,26050,0
|
|
20240905,130700,58849050,26050,26050,26050,26050,0
|
|
20240905,130600,58849050,26050,26050,26050,26050,0
|
|
20240905,130500,58849050,26050,26050,26050,26050,59
|
|
20240905,130400,57312100,26050,26050,26050,26050,0
|
|
20240905,130300,57312100,26050,26050,26050,26050,2
|
|
20240905,130200,57260000,26050,26050,26050,26050,2
|
|
20240905,130100,57207900,26400,26400,26400,26400,0
|
|
20240905,130000,57207900,26400,26400,26400,26400,0
|
|
20240905,125900,57207900,26400,26400,26400,26400,0
|
|
20240905,125800,57207900,26400,26400,26400,26400,0
|
|
20240905,125700,57207900,26400,26400,26400,26400,0
|
|
20240905,125600,57207900,26400,26150,26400,26150,20
|
|
20240905,125500,56681700,26150,26100,26150,26100,80
|
|
20240905,125400,54593400,26050,26050,26050,26050,0
|
|
20240905,125300,54593400,26050,26050,26050,26050,10
|
|
20240905,125200,54332900,26000,26000,26000,26000,0
|
|
20240905,125100,54332900,26000,26000,26000,26000,1
|
|
20240905,125000,54306900,26000,26000,26000,26000,0
|
|
20240905,124900,54306900,26000,26000,26000,26000,1
|
|
20240905,124800,54280900,26000,26000,26000,26000,0
|
|
20240905,124700,54280900,26000,26000,26000,26000,0
|
|
20240905,124600,54280900,26000,26000,26000,26000,0
|
|
20240905,124500,54280900,26000,26000,26000,26000,0
|
|
20240905,124400,54280900,26000,26000,26000,26000,100
|
|
20240905,124300,51680900,26000,26000,26000,26000,0
|
|
20240905,124200,51680900,26000,26000,26000,26000,0
|
|
20240905,124100,51680900,26000,26000,26000,26000,0
|
|
20240905,124000,51680900,26000,26000,26000,26000,1
|
|
20240905,123900,51654900,26000,26000,26000,26000,0
|
|
20240905,123800,51654900,26000,26000,26000,26000,0
|
|
20240905,123700,51654900,26000,26000,26000,26000,0
|
|
20240905,123600,51654900,26000,26000,26000,26000,1
|
|
20240905,123500,51628900,26000,26000,26000,26000,0
|
|
20240905,123400,51628900,26000,26000,26000,26000,0
|
|
20240905,123300,51628900,26000,26000,26000,26000,0
|
|
20240905,123200,51628900,26000,26000,26000,26000,0
|
|
20240905,123100,51628900,26000,26000,26000,26000,0
|
|
20240905,123000,51628900,26000,26000,26000,26000,0
|
|
20240905,122900,51628900,26000,26000,26000,26000,0
|
|
20240905,122800,51628900,26000,26000,26000,26000,0
|
|
20240905,122700,51628900,26000,26000,26000,26000,0
|
|
20240905,122600,51628900,26000,26000,26000,26000,0
|
|
20240905,122500,51628900,26000,26000,26000,26000,0
|
|
20240905,122400,51628900,26000,26000,26000,26000,0
|
|
20240905,122300,51628900,26000,26000,26000,26000,2
|
|
20240905,122200,51576900,26000,26000,26000,26000,21
|
|
20240905,122100,51030900,26000,26000,26000,26000,0
|
|
20240905,122000,51030900,26000,26000,26000,26000,13
|
|
20240905,121900,50692900,26050,26050,26050,26050,1
|
|
20240905,121800,50666850,26000,26000,26000,26000,0
|
|
20240905,121700,50666850,26000,26000,26000,26000,0
|
|
20240905,121600,50666850,26000,26000,26000,26000,0
|
|
20240905,121500,50666850,26000,26000,26000,26000,0
|
|
20240905,121400,50666850,26000,26000,26000,26000,0
|
|
20240905,121300,50666850,26000,26000,26000,26000,0
|
|
20240905,121200,50666850,26000,26000,26000,26000,0
|
|
20240905,121100,50666850,26000,26000,26000,26000,0
|
|
20240905,121000,50666850,26000,26000,26000,26000,0
|
|
20240905,120900,50666850,26000,26000,26000,26000,1
|
|
20240905,120800,50640850,26100,26100,26100,26100,0
|
|
20240905,120700,50640850,26100,26100,26100,26100,0
|
|
20240905,120600,50640850,26100,26100,26100,26100,0
|
|
20240905,120500,50640850,26100,26100,26100,26100,0
|
|
20240905,120400,50640850,26100,26100,26100,26100,0
|
|
20240905,120300,50640850,26100,26100,26100,26100,0
|
|
20240905,120200,50640850,26100,26100,26100,26100,0
|
|
20240905,120100,50640850,26100,26100,26100,26100,0
|
|
20240905,120000,50640850,26100,26100,26100,26100,0
|
|
20240905,115900,50640850,26100,26000,26100,26000,3
|
|
20240905,115800,50562700,26000,26000,26000,26000,0
|
|
20240905,115700,50562700,26000,26000,26000,26000,0
|
|
20240905,115600,50562700,26000,26000,26000,26000,1
|
|
20240905,115500,50536700,26100,26050,26100,26050,107
|
|
20240905,115400,47744050,26000,26000,26000,26000,0
|
|
20240905,115300,47744050,26000,26000,26000,26000,0
|
|
20240905,115200,47744050,26000,26000,26000,26000,0
|
|
20240905,115100,47744050,26000,26000,26000,26000,0
|
|
20240905,115000,47744050,26000,26000,26000,26000,0
|
|
20240905,114900,47744050,26000,26000,26000,26000,0
|
|
20240905,114800,47744050,26000,26000,26000,26000,0
|
|
20240905,114700,47744050,26000,26000,26000,26000,0
|
|
20240905,114600,47744050,26000,26000,26000,26000,0
|
|
20240905,114500,47744050,26000,26000,26000,26000,1
|
|
20240905,114400,47718050,26000,26000,26000,26000,0
|
|
20240905,114300,47718050,26000,26000,26000,26000,2
|
|
20240905,114200,47666050,26000,26000,26000,26000,0
|
|
20240905,114100,47666050,26000,26000,26000,26000,0
|
|
20240905,114000,47666050,26000,26000,26000,26000,0
|
|
20240905,113900,47666050,26000,26000,26000,26000,0
|
|
20240905,113800,47666050,26000,26000,26000,26000,0
|
|
20240905,113700,47666050,26000,26000,26000,26000,1
|
|
20240905,113600,47640050,26000,26000,26000,26000,0
|
|
20240905,113500,47640050,26000,26000,26000,26000,88
|
|
20240905,113400,45352050,26050,26050,26050,26050,0
|
|
20240905,113300,45352050,26050,26050,26050,26050,2
|
|
20240905,113200,45299950,26000,26000,26000,26000,0
|
|
20240905,113100,45299950,26000,26000,26000,26000,0
|
|
20240905,113000,45299950,26000,26000,26000,26000,0
|
|
20240905,112900,45299950,26000,26000,26000,26000,1
|
|
20240905,112800,45273950,26050,26050,26050,26050,0
|
|
20240905,112700,45273950,26050,26050,26050,26050,29
|
|
20240905,112600,44518500,26050,26050,26050,26050,0
|
|
20240905,112500,44518500,26050,26050,26050,26050,0
|
|
20240905,112400,44518500,26050,26050,26050,26050,0
|
|
20240905,112300,44518500,26050,26050,26050,26050,0
|
|
20240905,112200,44518500,26050,26000,26050,26000,2
|
|
20240905,112100,44466450,25900,25900,25900,25900,0
|
|
20240905,112000,44466450,25900,25900,25900,25900,0
|
|
20240905,111900,44466450,25900,25900,25900,25900,0
|
|
20240905,111800,44466450,25900,25900,25900,25900,0
|
|
20240905,111700,44466450,25900,25900,25900,25900,0
|
|
20240905,111600,44466450,25900,25900,25900,25900,9
|
|
20240905,111500,44233350,25950,25950,25950,25950,0
|
|
20240905,111400,44233350,25950,25950,25950,25950,0
|
|
20240905,111300,44233350,25950,25950,25950,25950,0
|
|
20240905,111200,44233350,25950,25950,25950,25950,1
|
|
20240905,111100,44207400,26000,26000,26000,26000,0
|
|
20240905,111000,44207400,26000,26000,26000,26000,0
|
|
20240905,110900,44207400,26000,26000,26000,26000,0
|
|
20240905,110800,44207400,26000,26100,26100,26000,586
|
|
20240905,110700,28934400,26150,26150,26150,26150,0
|
|
20240905,110600,28934400,26150,26150,26150,26150,0
|
|
20240905,110500,28934400,26150,26150,26150,26150,0
|
|
20240905,110400,28934400,26150,26150,26150,26150,0
|
|
20240905,110300,28934400,26150,26150,26150,26100,55
|
|
20240905,110200,27496550,26150,26150,26150,26150,1
|
|
20240905,110100,27470400,26400,26400,26400,26400,0
|
|
20240905,110000,27470400,26400,26400,26400,26400,0
|
|
20240905,105900,27470400,26400,26400,26400,26400,0
|
|
20240905,105800,27470400,26400,26400,26400,26400,0
|
|
20240905,105700,27470400,26400,26400,26400,26400,0
|
|
20240905,105600,27470400,26400,26400,26400,26400,0
|
|
20240905,105500,27470400,26400,26400,26400,26400,1
|
|
20240905,105400,27444000,26150,26150,26150,26150,0
|
|
20240905,105300,27444000,26150,26150,26150,26150,0
|
|
20240905,105200,27444000,26150,26150,26150,26150,0
|
|
20240905,105100,27444000,26150,26150,26150,26150,5
|
|
20240905,105000,27313250,26200,26200,26200,26200,0
|
|
20240905,104900,27313250,26200,26200,26200,26200,0
|
|
20240905,104800,27313250,26200,26200,26200,26200,0
|
|
20240905,104700,27313250,26200,26200,26200,26200,0
|
|
20240905,104600,27313250,26200,26200,26200,26200,0
|
|
20240905,104500,27313250,26200,26200,26200,26200,0
|
|
20240905,104400,27313250,26200,26200,26200,26200,2
|
|
20240905,104300,27260850,26200,26200,26200,26200,0
|
|
20240905,104200,27260850,26200,26200,26200,26200,100
|
|
20240905,104100,24640850,26300,26300,26300,26300,0
|
|
20240905,104000,24640850,26300,26300,26300,26300,0
|
|
20240905,103900,24640850,26300,26300,26300,26300,0
|
|
20240905,103800,24640850,26300,26300,26300,26300,201
|
|
20240905,103700,19354550,26400,26400,26400,26400,0
|
|
20240905,103600,19354550,26400,26400,26400,26400,0
|
|
20240905,103500,19354550,26400,26400,26400,26400,0
|
|
20240905,103400,19354550,26400,26400,26400,26400,0
|
|
20240905,103300,19354550,26400,26400,26400,26400,0
|
|
20240905,103200,19354550,26400,26400,26400,26400,0
|
|
20240905,103100,19354550,26400,26400,26400,26400,0
|
|
20240905,103000,19354550,26400,26400,26400,26400,0
|
|
20240905,102900,19354550,26400,26400,26400,26400,0
|
|
20240905,102800,19354550,26400,26400,26400,26400,0
|
|
20240905,102700,19354550,26400,26400,26400,26400,0
|
|
20240905,102600,19354550,26400,26400,26400,26400,0
|
|
20240905,102500,19354550,26400,26400,26400,26400,0
|
|
20240905,102400,19354550,26400,26400,26400,26400,0
|
|
20240905,102300,19354550,26400,26400,26400,26400,0
|
|
20240905,102200,19354550,26400,26400,26400,26400,0
|
|
20240905,102100,19354550,26400,26400,26400,26400,0
|
|
20240905,102000,19354550,26400,26400,26400,26400,0
|
|
20240905,101900,19354550,26400,26400,26400,26400,0
|
|
20240905,101800,19354550,26400,26400,26400,26400,0
|
|
20240905,101700,19354550,26400,26400,26400,26400,0
|
|
20240905,101600,19354550,26400,26400,26400,26400,0
|
|
20240905,101500,19354550,26400,26300,26400,26300,4
|
|
20240905,101400,19249050,26350,26350,26350,26350,0
|
|
20240905,101300,19249050,26350,26350,26350,26350,0
|
|
20240905,101200,19249050,26350,26350,26350,26350,0
|
|
20240905,101100,19249050,26350,26350,26350,26350,0
|
|
20240905,101000,19249050,26350,26400,26400,26350,40
|
|
20240905,100900,18193550,26400,26400,26400,26400,0
|
|
20240905,100800,18193550,26400,26400,26400,26400,0
|
|
20240905,100700,18193550,26400,26400,26400,26400,0
|
|
20240905,100600,18193550,26400,26400,26400,26400,1
|
|
20240905,100500,18167150,26400,26400,26400,26400,0
|
|
20240905,100400,18167150,26400,26400,26400,26400,0
|
|
20240905,100300,18167150,26400,26400,26400,26400,0
|
|
20240905,100200,18167150,26400,26400,26400,26400,0
|
|
20240905,100100,18167150,26400,26400,26400,26400,0
|
|
20240905,100000,18167150,26400,26400,26400,26400,0
|
|
20240905,095900,18167150,26400,26400,26400,26400,0
|
|
20240905,095800,18167150,26400,26400,26400,26400,0
|
|
20240905,095700,18167150,26400,26400,26400,26400,10
|
|
20240905,095600,17903150,26400,26400,26400,26400,20
|
|
20240905,095500,17375150,26350,26350,26350,26350,0
|
|
20240905,095400,17375150,26350,26350,26350,26350,0
|
|
20240905,095300,17375150,26350,26350,26350,26350,0
|
|
20240905,095200,17375150,26350,26350,26350,26350,0
|
|
20240905,095100,17375150,26350,26350,26350,26350,0
|
|
20240905,095000,17375150,26350,26350,26350,26350,0
|
|
20240905,094900,17375150,26350,26350,26350,26350,0
|
|
20240905,094800,17375150,26350,26350,26350,26350,0
|
|
20240905,094700,17375150,26350,26350,26350,26350,0
|
|
20240905,094600,17375150,26350,26350,26350,26350,0
|
|
20240905,094500,17375150,26350,26350,26350,26350,0
|
|
20240905,094400,17375150,26350,26350,26350,26350,2
|
|
20240905,094300,17322450,26300,26300,26300,26300,0
|
|
20240905,094200,17322450,26300,26300,26300,26300,0
|
|
20240905,094100,17322450,26300,26300,26300,26300,0
|
|
20240905,094000,17322450,26300,26300,26300,26300,0
|
|
20240905,093900,17322450,26300,26300,26300,26300,0
|
|
20240905,093800,17322450,26300,26300,26300,26300,2
|
|
20240905,093700,17269850,26150,26150,26150,26150,0
|
|
20240905,093600,17269850,26150,26150,26150,26150,0
|
|
20240905,093500,17269850,26150,26150,26150,26150,0
|
|
20240905,093400,17269850,26150,26150,26150,26150,0
|
|
20240905,093300,17269850,26150,26150,26150,26150,0
|
|
20240905,093200,17269850,26150,26150,26150,26150,0
|
|
20240905,093100,17269850,26150,26150,26150,26150,0
|
|
20240905,093000,17269850,26150,26150,26150,26150,0
|
|
20240905,092900,17269850,26150,26150,26150,26150,411
|
|
20240905,092800,6522200,26150,26150,26150,26150,0
|
|
20240905,092700,6522200,26150,26150,26150,26150,0
|
|
20240905,092600,6522200,26150,26150,26150,26150,0
|
|
20240905,092500,6522200,26150,26150,26150,26150,0
|
|
20240905,092400,6522200,26150,26150,26150,26150,1
|
|
20240905,092300,6496050,26150,26150,26150,26150,0
|
|
20240905,092200,6496050,26150,26150,26150,26150,0
|
|
20240905,092100,6496050,26150,26150,26150,26150,100
|
|
20240905,092000,3881050,26150,26150,26150,26150,0
|
|
20240905,091900,3881050,26150,26150,26150,26150,2
|
|
20240905,091800,3828750,26150,26150,26150,26150,14
|
|
20240905,091700,3462650,26150,26150,26150,26150,0
|
|
20240905,091600,3462650,26150,26150,26150,26150,0
|
|
20240905,091500,3462650,26150,26150,26150,26150,0
|
|
20240905,091400,3462650,26150,26150,26150,26150,0
|
|
20240905,091300,3462650,26150,26150,26150,26150,0
|
|
20240905,091200,3462650,26150,26150,26150,26150,10
|
|
20240905,091100,3201150,26100,26200,26200,26100,93
|
|
20240905,091000,769800,26500,26500,26500,26500,0
|
|
20240905,090900,769800,26500,26500,26500,26500,0
|
|
20240905,090800,769800,26500,26500,26500,26500,0
|
|
20240905,090700,769800,26500,26500,26500,26500,1
|
|
20240905,090600,743300,26500,26500,26500,26500,15
|
|
20240905,090500,345800,26600,26600,26600,26600,0
|
|
20240905,090400,345800,26600,26600,26600,26600,0
|
|
20240905,090300,345800,26600,26600,26600,26600,0
|
|
20240905,090200,345800,26600,26600,26600,26600,0
|
|
20240905,090100,345800,26600,26600,26600,26600,0
|
|
20240905,090000,345800,26600,26600,26600,26600,13
|