666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200300,46807900,26150,26150,26150,26150,10
|
|
20240912,200200,46807900,26150,26150,26150,26150,0
|
|
20240912,200100,46807900,26150,26150,26150,26150,0
|
|
20240912,200000,46807900,26150,26150,26150,26150,0
|
|
20240912,195900,46807900,26150,26150,26150,26150,0
|
|
20240912,195800,46807900,26150,26150,26150,26150,0
|
|
20240912,195700,46807900,26150,26150,26150,26150,0
|
|
20240912,195600,46807900,26150,26150,26150,26150,0
|
|
20240912,195500,46807900,26150,26150,26150,26150,0
|
|
20240912,195400,46807900,26150,26150,26150,26150,0
|
|
20240912,195300,46807900,26150,26150,26150,26150,0
|
|
20240912,195200,46807900,26150,26150,26150,26150,0
|
|
20240912,195100,46807900,26150,26150,26150,26150,0
|
|
20240912,195000,46807900,26150,26150,26150,26150,0
|
|
20240912,194900,46807900,26150,26150,26150,26150,0
|
|
20240912,194800,46807900,26150,26150,26150,26150,0
|
|
20240912,194700,46807900,26150,26150,26150,26150,0
|
|
20240912,194600,46807900,26150,26150,26150,26150,0
|
|
20240912,194500,46807900,26150,26150,26150,26150,0
|
|
20240912,194400,46807900,26150,26150,26150,26150,0
|
|
20240912,194300,46807900,26150,26150,26150,26150,0
|
|
20240912,194200,46807900,26150,26150,26150,26150,0
|
|
20240912,194100,46807900,26150,26150,26150,26150,0
|
|
20240912,194000,46807900,26150,26150,26150,26150,0
|
|
20240912,193900,46807900,26150,26150,26150,26150,0
|
|
20240912,193800,46807900,26150,26150,26150,26150,0
|
|
20240912,193700,46807900,26150,26150,26150,26150,0
|
|
20240912,193600,46807900,26150,26150,26150,26150,0
|
|
20240912,193500,46807900,26150,26150,26150,26150,0
|
|
20240912,193400,46807900,26150,26150,26150,26150,0
|
|
20240912,193300,46807900,26150,26150,26150,26150,10
|
|
20240912,193200,46807900,26150,26150,26150,26150,0
|
|
20240912,193100,46807900,26150,26150,26150,26150,0
|
|
20240912,193000,46807900,26150,26150,26150,26150,0
|
|
20240912,192900,46807900,26150,26150,26150,26150,0
|
|
20240912,192800,46807900,26150,26150,26150,26150,0
|
|
20240912,192700,46807900,26150,26150,26150,26150,0
|
|
20240912,192600,46807900,26150,26150,26150,26150,0
|
|
20240912,192500,46807900,26150,26150,26150,26150,0
|
|
20240912,192400,46807900,26150,26150,26150,26150,0
|
|
20240912,192300,46807900,26150,26150,26150,26150,0
|
|
20240912,192200,46807900,26150,26150,26150,26150,0
|
|
20240912,192100,46807900,26150,26150,26150,26150,0
|
|
20240912,192000,46807900,26150,26150,26150,26150,0
|
|
20240912,191900,46807900,26150,26150,26150,26150,0
|
|
20240912,191800,46807900,26150,26150,26150,26150,0
|
|
20240912,191700,46807900,26150,26150,26150,26150,0
|
|
20240912,191600,46807900,26150,26150,26150,26150,0
|
|
20240912,191500,46807900,26150,26150,26150,26150,0
|
|
20240912,191400,46807900,26150,26150,26150,26150,0
|
|
20240912,191300,46807900,26150,26150,26150,26150,0
|
|
20240912,191200,46807900,26150,26150,26150,26150,0
|
|
20240912,191100,46807900,26150,26150,26150,26150,0
|
|
20240912,191000,46807900,26150,26150,26150,26150,0
|
|
20240912,190900,46807900,26150,26150,26150,26150,0
|
|
20240912,190800,46807900,26150,26150,26150,26150,0
|
|
20240912,190700,46807900,26150,26150,26150,26150,0
|
|
20240912,190600,46807900,26150,26150,26150,26150,0
|
|
20240912,190500,46807900,26150,26150,26150,26150,0
|
|
20240912,190400,46807900,26150,26150,26150,26150,0
|
|
20240912,190300,46807900,26150,26150,26150,26150,10
|
|
20240912,190200,46807900,26150,26150,26150,26150,0
|
|
20240912,190100,46807900,26150,26150,26150,26150,0
|
|
20240912,190000,46807900,26150,26150,26150,26150,0
|
|
20240912,185900,46807900,26150,26150,26150,26150,0
|
|
20240912,185800,46807900,26150,26150,26150,26150,0
|
|
20240912,185700,46807900,26150,26150,26150,26150,0
|
|
20240912,185600,46807900,26150,26150,26150,26150,0
|
|
20240912,185500,46807900,26150,26150,26150,26150,0
|
|
20240912,185400,46807900,26150,26150,26150,26150,0
|
|
20240912,185300,46807900,26150,26150,26150,26150,0
|
|
20240912,185200,46807900,26150,26150,26150,26150,0
|
|
20240912,185100,46807900,26150,26150,26150,26150,0
|
|
20240912,185000,46807900,26150,26150,26150,26150,0
|
|
20240912,184900,46807900,26150,26150,26150,26150,0
|
|
20240912,184800,46807900,26150,26150,26150,26150,0
|
|
20240912,184700,46807900,26150,26150,26150,26150,0
|
|
20240912,184600,46807900,26150,26150,26150,26150,0
|
|
20240912,184500,46807900,26150,26150,26150,26150,0
|
|
20240912,184400,46807900,26150,26150,26150,26150,0
|
|
20240912,184300,46807900,26150,26150,26150,26150,0
|
|
20240912,184200,46807900,26150,26150,26150,26150,0
|
|
20240912,184100,46807900,26150,26150,26150,26150,0
|
|
20240912,184000,46807900,26150,26150,26150,26150,0
|
|
20240912,183900,46807900,26150,26150,26150,26150,0
|
|
20240912,183800,46807900,26150,26150,26150,26150,0
|
|
20240912,183700,46807900,26150,26150,26150,26150,0
|
|
20240912,183600,46807900,26150,26150,26150,26150,0
|
|
20240912,183500,46807900,26150,26150,26150,26150,0
|
|
20240912,183400,46807900,26150,26150,26150,26150,0
|
|
20240912,183300,46807900,26150,26150,26150,26150,10
|
|
20240912,183200,46807900,26150,26150,26150,26150,0
|
|
20240912,183100,46807900,26150,26150,26150,26150,0
|
|
20240912,183000,46807900,26150,26150,26150,26150,0
|
|
20240912,182900,46807900,26150,26150,26150,26150,0
|
|
20240912,182800,46807900,26150,26150,26150,26150,0
|
|
20240912,182700,46807900,26150,26150,26150,26150,0
|
|
20240912,182600,46807900,26150,26150,26150,26150,0
|
|
20240912,182500,46807900,26150,26150,26150,26150,0
|
|
20240912,182400,46807900,26150,26150,26150,26150,0
|
|
20240912,182300,46807900,26150,26150,26150,26150,0
|
|
20240912,182200,46807900,26150,26150,26150,26150,0
|
|
20240912,182100,46807900,26150,26150,26150,26150,0
|
|
20240912,182000,46807900,26150,26150,26150,26150,0
|
|
20240912,181900,46807900,26150,26150,26150,26150,0
|
|
20240912,181800,46807900,26150,26150,26150,26150,0
|
|
20240912,181700,46807900,26150,26150,26150,26150,0
|
|
20240912,181600,46807900,26150,26150,26150,26150,0
|
|
20240912,181500,46807900,26150,26150,26150,26150,0
|
|
20240912,181400,46807900,26150,26150,26150,26150,0
|
|
20240912,181300,46807900,26150,26150,26150,26150,0
|
|
20240912,181200,46807900,26150,26150,26150,26150,0
|
|
20240912,181100,46807900,26150,26150,26150,26150,0
|
|
20240912,181000,46807900,26150,26150,26150,26150,0
|
|
20240912,180900,46807900,26150,26150,26150,26150,0
|
|
20240912,180800,46807900,26150,26150,26150,26150,0
|
|
20240912,180700,46807900,26150,26150,26150,26150,0
|
|
20240912,180600,46807900,26150,26150,26150,26150,0
|
|
20240912,180500,46807900,26150,26150,26150,26150,0
|
|
20240912,180400,46807900,26150,26150,26150,26150,0
|
|
20240912,180300,46807900,26150,26150,26150,26150,10
|
|
20240912,180200,46807900,26150,26150,26150,26150,0
|
|
20240912,180100,46807900,26150,26150,26150,26150,0
|
|
20240912,180000,46807900,26150,26150,26150,26150,0
|
|
20240912,175900,46807900,26150,26150,26150,26150,0
|
|
20240912,175800,46807900,26150,26150,26150,26150,0
|
|
20240912,175700,46807900,26150,26150,26150,26150,0
|
|
20240912,175600,46807900,26150,26150,26150,26150,0
|
|
20240912,175500,46807900,26150,26150,26150,26150,0
|
|
20240912,175400,46807900,26150,26150,26150,26150,0
|
|
20240912,175300,46807900,26150,26150,26150,26150,0
|
|
20240912,175200,46807900,26150,26150,26150,26150,0
|
|
20240912,175100,46807900,26150,26150,26150,26150,0
|
|
20240912,175000,46807900,26150,26150,26150,26150,0
|
|
20240912,174900,46807900,26150,26150,26150,26150,0
|
|
20240912,174800,46807900,26150,26150,26150,26150,0
|
|
20240912,174700,46807900,26150,26150,26150,26150,0
|
|
20240912,174600,46807900,26150,26150,26150,26150,0
|
|
20240912,174500,46807900,26150,26150,26150,26150,0
|
|
20240912,174400,46807900,26150,26150,26150,26150,0
|
|
20240912,174300,46807900,26150,26150,26150,26150,0
|
|
20240912,174200,46807900,26150,26150,26150,26150,0
|
|
20240912,174100,46807900,26150,26150,26150,26150,0
|
|
20240912,174000,46807900,26150,26150,26150,26150,0
|
|
20240912,173900,46807900,26150,26150,26150,26150,0
|
|
20240912,173800,46807900,26150,26150,26150,26150,0
|
|
20240912,173700,46807900,26150,26150,26150,26150,0
|
|
20240912,173600,46807900,26150,26150,26150,26150,0
|
|
20240912,173500,46807900,26150,26150,26150,26150,0
|
|
20240912,173400,46807900,26150,26150,26150,26150,0
|
|
20240912,173300,46807900,26150,26150,26150,26150,10
|
|
20240912,173200,46807900,26150,26150,26150,26150,0
|
|
20240912,173100,46807900,26150,26150,26150,26150,0
|
|
20240912,173000,46807900,26150,26150,26150,26150,0
|
|
20240912,172900,46807900,26150,26150,26150,26150,0
|
|
20240912,172800,46807900,26150,26150,26150,26150,0
|
|
20240912,172700,46807900,26150,26150,26150,26150,0
|
|
20240912,172600,46807900,26150,26150,26150,26150,0
|
|
20240912,172500,46807900,26150,26150,26150,26150,0
|
|
20240912,172400,46807900,26150,26150,26150,26150,0
|
|
20240912,172300,46807900,26150,26150,26150,26150,0
|
|
20240912,172200,46807900,26150,26150,26150,26150,0
|
|
20240912,172100,46807900,26150,26150,26150,26150,0
|
|
20240912,172000,46807900,26150,26150,26150,26150,0
|
|
20240912,171900,46807900,26150,26150,26150,26150,0
|
|
20240912,171800,46807900,26150,26150,26150,26150,0
|
|
20240912,171700,46807900,26150,26150,26150,26150,0
|
|
20240912,171600,46807900,26150,26150,26150,26150,0
|
|
20240912,171500,46807900,26150,26150,26150,26150,0
|
|
20240912,171400,46807900,26150,26150,26150,26150,0
|
|
20240912,171300,46807900,26150,26150,26150,26150,0
|
|
20240912,171200,46807900,26150,26150,26150,26150,0
|
|
20240912,171100,46807900,26150,26150,26150,26150,0
|
|
20240912,171000,46807900,26150,26150,26150,26150,0
|
|
20240912,170900,46807900,26150,26150,26150,26150,0
|
|
20240912,170800,46807900,26150,26150,26150,26150,0
|
|
20240912,170700,46807900,26150,26150,26150,26150,0
|
|
20240912,170600,46807900,26150,26150,26150,26150,0
|
|
20240912,170500,46807900,26150,26150,26150,26150,0
|
|
20240912,170400,46807900,26150,26150,26150,26150,0
|
|
20240912,170300,46807900,26150,26150,26150,26150,10
|
|
20240912,170200,46807900,26150,26150,26150,26150,0
|
|
20240912,170100,46807900,26150,26150,26150,26150,0
|
|
20240912,170000,46807900,26150,26150,26150,26150,0
|
|
20240912,165900,46807900,26150,26150,26150,26150,0
|
|
20240912,165800,46807900,26150,26150,26150,26150,0
|
|
20240912,165700,46807900,26150,26150,26150,26150,0
|
|
20240912,165600,46807900,26150,26150,26150,26150,0
|
|
20240912,165500,46807900,26150,26150,26150,26150,0
|
|
20240912,165400,46807900,26150,26150,26150,26150,0
|
|
20240912,165300,46807900,26150,26150,26150,26150,0
|
|
20240912,165200,46807900,26150,26150,26150,26150,0
|
|
20240912,165100,46807900,26150,26150,26150,26150,0
|
|
20240912,165000,46807900,26150,26150,26150,26150,0
|
|
20240912,164900,46807900,26150,26150,26150,26150,0
|
|
20240912,164800,46807900,26150,26150,26150,26150,0
|
|
20240912,164700,46807900,26150,26150,26150,26150,0
|
|
20240912,164600,46807900,26150,26150,26150,26150,0
|
|
20240912,164500,46807900,26150,26150,26150,26150,0
|
|
20240912,164400,46807900,26150,26150,26150,26150,0
|
|
20240912,164300,46807900,26150,26150,26150,26150,0
|
|
20240912,164200,46807900,26150,26150,26150,26150,0
|
|
20240912,164100,46807900,26150,26150,26150,26150,0
|
|
20240912,164000,46807900,26150,26150,26150,26150,0
|
|
20240912,163900,46807900,26150,26150,26150,26150,0
|
|
20240912,163800,46807900,26150,26150,26150,26150,0
|
|
20240912,163700,46807900,26150,26150,26150,26150,0
|
|
20240912,163600,46807900,26150,26150,26150,26150,0
|
|
20240912,163500,46807900,26150,26150,26150,26150,0
|
|
20240912,163400,46807900,26150,26150,26150,26150,0
|
|
20240912,163300,46807900,26150,26150,26150,26150,10
|
|
20240912,163200,46807900,26150,26150,26150,26150,0
|
|
20240912,163100,46807900,26150,26150,26150,26150,0
|
|
20240912,163000,46807900,26150,26150,26150,26150,0
|
|
20240912,162900,46807900,26150,26150,26150,26150,0
|
|
20240912,162800,46807900,26150,26150,26150,26150,0
|
|
20240912,162700,46807900,26150,26150,26150,26150,0
|
|
20240912,162600,46807900,26150,26150,26150,26150,0
|
|
20240912,162500,46807900,26150,26150,26150,26150,0
|
|
20240912,162400,46807900,26150,26150,26150,26150,0
|
|
20240912,162300,46807900,26150,26150,26150,26150,0
|
|
20240912,162200,46807900,26150,26150,26150,26150,0
|
|
20240912,162100,46807900,26150,26150,26150,26150,0
|
|
20240912,162000,46807900,26150,26150,26150,26150,0
|
|
20240912,161900,46807900,26150,26150,26150,26150,0
|
|
20240912,161800,46807900,26150,26150,26150,26150,0
|
|
20240912,161700,46807900,26150,26150,26150,26150,0
|
|
20240912,161600,46807900,26150,26150,26150,26150,0
|
|
20240912,161500,46807900,26150,26150,26150,26150,0
|
|
20240912,161400,46807900,26150,26150,26150,26150,0
|
|
20240912,161300,46807900,26150,26150,26150,26150,0
|
|
20240912,161200,46807900,26150,26150,26150,26150,0
|
|
20240912,161100,46807900,26150,26150,26150,26150,0
|
|
20240912,161000,46807900,26150,26150,26150,26150,0
|
|
20240912,160900,46807900,26150,26150,26150,26150,0
|
|
20240912,160800,46807900,26150,26150,26150,26150,0
|
|
20240912,160700,46807900,26150,26150,26150,26150,0
|
|
20240912,160600,46807900,26150,26150,26150,26150,0
|
|
20240912,160500,46807900,26150,26150,26150,26150,0
|
|
20240912,160400,46807900,26150,26150,26150,26150,0
|
|
20240912,160300,46807900,26150,26150,26150,26150,10
|
|
20240912,160200,46807900,26150,26150,26150,26150,0
|
|
20240912,160100,46807900,26150,26150,26150,26150,0
|
|
20240912,160000,46807900,26150,26150,26150,26150,0
|
|
20240912,155900,46807900,26150,26150,26150,26150,0
|
|
20240912,155800,46807900,26150,26150,26150,26150,0
|
|
20240912,155700,46807900,26150,26150,26150,26150,0
|
|
20240912,155600,46807900,26150,26150,26150,26150,0
|
|
20240912,155500,46807900,26150,26150,26150,26150,0
|
|
20240912,155400,46807900,26150,26150,26150,26150,0
|
|
20240912,155300,46807900,26150,26150,26150,26150,0
|
|
20240912,155200,46807900,26150,26150,26150,26150,0
|
|
20240912,155100,46807900,26150,26150,26150,26150,0
|
|
20240912,155000,46807900,26150,26150,26150,26150,0
|
|
20240912,154900,46807900,26150,26150,26150,26150,0
|
|
20240912,154800,46807900,26150,26150,26150,26150,0
|
|
20240912,154700,46807900,26150,26150,26150,26150,0
|
|
20240912,154600,46807900,26150,26150,26150,26150,0
|
|
20240912,154500,46807900,26150,26150,26150,26150,0
|
|
20240912,154400,46807900,26150,26150,26150,26150,0
|
|
20240912,154300,46807900,26150,26150,26150,26150,0
|
|
20240912,154200,46807900,26150,26150,26150,26150,0
|
|
20240912,154100,46807900,26150,26150,26150,26150,0
|
|
20240912,154000,46807900,26150,26150,26150,26150,0
|
|
20240912,153900,46807900,26150,26150,26150,26150,0
|
|
20240912,153800,46807900,26150,26150,26150,26150,0
|
|
20240912,153700,46807900,26150,26150,26150,26150,0
|
|
20240912,153600,46807900,26150,26150,26150,26150,0
|
|
20240912,153500,46807900,26150,26150,26150,26150,0
|
|
20240912,153400,46807900,26150,26150,26150,26150,0
|
|
20240912,153300,46807900,26150,26150,26150,26150,10
|
|
20240912,153200,46807900,26150,26150,26150,26150,0
|
|
20240912,153100,46807900,26150,26150,26150,26150,0
|
|
20240912,153000,46807900,26150,26150,26150,26150,10
|
|
20240912,152900,46546400,26100,26100,26100,26100,0
|
|
20240912,152800,46546400,26100,26100,26100,26100,0
|
|
20240912,152700,46546400,26100,26100,26100,26100,0
|
|
20240912,152600,46546400,26100,26100,26100,26100,0
|
|
20240912,152500,46546400,26100,26100,26100,26100,0
|
|
20240912,152400,46546400,26100,26100,26100,26100,0
|
|
20240912,152300,46546400,26100,26100,26100,26100,0
|
|
20240912,152200,46546400,26100,26100,26100,26100,0
|
|
20240912,152100,46546400,26100,26100,26100,26100,0
|
|
20240912,152000,46546400,26100,26100,26100,26100,0
|
|
20240912,151900,46546400,26100,26100,26100,26100,0
|
|
20240912,151800,46546400,26100,26100,26100,26100,0
|
|
20240912,151700,46546400,26100,26150,26150,26100,8
|
|
20240912,151600,46337450,26150,26150,26150,26150,4
|
|
20240912,151500,46232850,26100,26100,26100,26100,1
|
|
20240912,151400,46206750,26050,26050,26050,26050,2
|
|
20240912,151300,46154650,26100,26100,26100,26100,75
|
|
20240912,151200,44197150,26050,26050,26050,26050,4
|
|
20240912,151100,44092950,26100,26100,26100,26100,11
|
|
20240912,151000,43805850,26050,26000,26050,26000,13
|
|
20240912,150900,43467800,26050,26100,26100,26050,5
|
|
20240912,150800,43337400,26050,26050,26050,26050,1
|
|
20240912,150700,43311350,26100,26100,26100,26100,4
|
|
20240912,150600,43206950,26050,26100,26100,26050,7
|
|
20240912,150500,43024450,26050,26050,26050,26050,1
|
|
20240912,150400,42998400,26100,26050,26100,26050,8
|
|
20240912,150300,42789750,26100,26100,26100,26100,3
|
|
20240912,150200,42711450,26050,26050,26050,26050,1
|
|
20240912,150100,42685400,26100,26050,26100,26050,7
|
|
20240912,150000,42502850,26050,26050,26050,26050,1
|
|
20240912,145900,42476800,26050,26050,26050,26050,2
|
|
20240912,145800,42424700,26100,26050,26100,26050,5
|
|
20240912,145700,42294250,26050,26050,26050,26050,0
|
|
20240912,145600,42294250,26050,26050,26050,26050,4
|
|
20240912,145500,42190050,26100,26100,26100,26100,3
|
|
20240912,145400,42111750,26050,26050,26050,26050,1
|
|
20240912,145300,42085700,26050,26100,26100,26050,5
|
|
20240912,145200,41955300,26100,26050,26100,26050,2
|
|
20240912,145100,41903150,26050,26050,26050,26050,4
|
|
20240912,145000,41798950,26050,26050,26050,26050,0
|
|
20240912,144900,41798950,26050,26050,26050,26050,1
|
|
20240912,144800,41772900,26050,26100,26100,26050,6
|
|
20240912,144700,41616400,26050,26050,26050,26050,1
|
|
20240912,144600,41590350,26050,26050,26050,26050,3
|
|
20240912,144500,41512200,26050,26050,26050,26050,1
|
|
20240912,144400,41486150,26050,26050,26050,26050,6
|
|
20240912,144300,41329850,26000,26000,26050,26000,43
|
|
20240912,144200,40209850,26050,26050,26050,26050,3
|
|
20240912,144100,40131700,26000,26000,26050,26000,8
|
|
20240912,144000,39923500,26050,26000,26050,26000,2
|
|
20240912,143900,39871450,26050,26000,26050,26000,4
|
|
20240912,143800,39767300,26050,26100,26100,26050,6
|
|
20240912,143700,39610800,26050,26050,26050,26050,1
|
|
20240912,143600,39584750,26100,26100,26100,26100,1
|
|
20240912,143500,39558650,26000,26100,26100,26000,7
|
|
20240912,143400,39376300,26050,26050,26050,26050,0
|
|
20240912,143300,39376300,26050,26050,26050,26050,3
|
|
20240912,143200,39298150,26100,26100,26100,26100,3
|
|
20240912,143100,39219850,26050,26050,26050,26050,1
|
|
20240912,143000,39193800,26100,26050,26100,26050,5
|
|
20240912,142900,39063450,26050,26050,26050,26050,1
|
|
20240912,142800,39037400,26000,26000,26000,26000,2
|
|
20240912,142700,38985400,26000,26000,26000,26000,7
|
|
20240912,142600,38803400,25950,26000,26000,25950,5
|
|
20240912,142500,38673500,25950,25950,25950,25950,3
|
|
20240912,142400,38595650,26000,26000,26000,26000,3
|
|
20240912,142300,38517650,26000,26000,26000,26000,4
|
|
20240912,142200,38413650,26000,25950,26000,25950,3
|
|
20240912,142100,38335750,26000,26000,26000,26000,3
|
|
20240912,142000,38257750,26000,25950,26000,25950,7
|
|
20240912,141900,38075900,26000,26000,26000,26000,0
|
|
20240912,141800,38075900,26000,26000,26000,26000,3
|
|
20240912,141700,37997900,25950,26000,26000,25950,6
|
|
20240912,141600,37842000,26000,26000,26000,26000,2
|
|
20240912,141500,37790000,26000,25950,26000,25950,5
|
|
20240912,141400,37660150,26000,26000,26000,26000,33
|
|
20240912,141300,36802150,26000,26000,26000,26000,3
|
|
20240912,141200,36724150,26000,26050,26050,26000,3
|
|
20240912,141100,36646100,26050,26050,26050,26050,2
|
|
20240912,141000,36594000,26000,26050,26050,26000,187
|
|
20240912,140900,31731950,26050,26050,26050,26050,3
|
|
20240912,140800,31653800,26100,26100,26100,26100,4
|
|
20240912,140700,31549400,26050,26050,26050,26050,2
|
|
20240912,140600,31497300,26100,26100,26100,26100,4
|
|
20240912,140500,31392900,26100,26100,26100,26100,1
|
|
20240912,140400,31366800,26150,26100,26150,26100,4
|
|
20240912,140300,31262350,26150,26150,26150,26150,4
|
|
20240912,140200,31157750,26050,26050,26050,26050,2
|
|
20240912,140100,31105650,26000,26000,26000,26000,0
|
|
20240912,140000,31105650,26000,26000,26000,26000,0
|
|
20240912,135900,31105650,26000,26150,26150,26000,9
|
|
20240912,135800,30870750,26150,26150,26150,26150,1
|
|
20240912,135700,30844600,26150,26150,26150,26150,6
|
|
20240912,135600,30687700,26100,26100,26100,26100,2
|
|
20240912,135500,30635500,26000,26000,26000,26000,0
|
|
20240912,135400,30635500,26000,26000,26000,26000,3
|
|
20240912,135300,30557500,26150,26150,26150,26150,5
|
|
20240912,135200,30426750,26150,26150,26150,26150,1
|
|
20240912,135100,30400600,26150,26100,26150,26100,6
|
|
20240912,135000,30243800,26050,26050,26050,26050,0
|
|
20240912,134900,30243800,26050,26050,26050,26050,3
|
|
20240912,134800,30165650,26150,26150,26150,26150,0
|
|
20240912,134700,30165650,26150,26150,26150,26150,4
|
|
20240912,134600,30061050,26150,26150,26150,26100,8
|
|
20240912,134500,29851950,26150,26150,26150,26150,0
|
|
20240912,134400,29851950,26150,26150,26150,26150,3
|
|
20240912,134300,29773500,26050,26050,26050,26050,3
|
|
20240912,134200,29695350,25950,25950,25950,25950,0
|
|
20240912,134100,29695350,25950,26000,26000,25950,186
|
|
20240912,134000,24859450,26000,26000,26000,26000,4
|
|
20240912,133900,24755450,25950,25950,25950,25950,1
|
|
20240912,133800,24729500,25950,26000,26000,25950,8
|
|
20240912,133700,24521700,26000,26000,26000,26000,3
|
|
20240912,133600,24443700,25950,25950,25950,25950,2
|
|
20240912,133500,24391800,26000,26000,26000,26000,4
|
|
20240912,133400,24287800,26000,26000,26000,26000,4
|
|
20240912,133300,24183800,25950,25950,25950,25950,3
|
|
20240912,133200,24105950,26000,26000,26000,26000,4
|
|
20240912,133100,24001950,26000,26000,26000,26000,3
|
|
20240912,133000,23923950,25950,25950,25950,25950,6
|
|
20240912,132900,23768250,26000,26000,26000,26000,3
|
|
20240912,132800,23690250,26000,26000,26000,25950,8
|
|
20240912,132700,23482400,26000,26000,26000,26000,0
|
|
20240912,132600,23482400,26000,26000,26000,26000,3
|
|
20240912,132500,23404400,25950,26000,26000,25950,6
|
|
20240912,132400,23248500,26000,26000,26000,26000,0
|
|
20240912,132300,23248500,26000,25950,26000,25950,6
|
|
20240912,132200,23092650,26000,26000,26000,26000,5
|
|
20240912,132100,22962650,26000,26000,26000,26000,0
|
|
20240912,132000,22962650,26000,25950,26000,25950,5
|
|
20240912,131900,22832750,26000,26000,26000,26000,3
|
|
20240912,131800,22754750,25950,25950,25950,25950,0
|
|
20240912,131700,22754750,25950,26000,26000,25950,7
|
|
20240912,131600,22572900,26000,26000,26000,26000,5
|
|
20240912,131500,22442900,25950,25950,25950,25950,2
|
|
20240912,131400,22391000,26000,26000,26000,26000,4
|
|
20240912,131300,22287000,25900,25900,25900,25900,0
|
|
20240912,131200,22287000,25900,25900,25900,25900,3
|
|
20240912,131100,22209300,26000,26000,26000,26000,5
|
|
20240912,131000,22079300,26000,25950,26000,25950,6
|
|
20240912,130900,21923400,25950,25950,25950,25950,0
|
|
20240912,130800,21923400,25950,25950,25950,25950,0
|
|
20240912,130700,21923400,25950,26000,26000,25950,7
|
|
20240912,130600,21741550,25950,25950,25950,25950,0
|
|
20240912,130500,21741550,25950,25950,25950,25950,2
|
|
20240912,130400,21689650,26000,26000,26000,26000,5
|
|
20240912,130300,21559650,25950,25950,25950,25950,0
|
|
20240912,130200,21559650,25950,25950,25950,25950,3
|
|
20240912,130100,21481800,26000,26000,26000,26000,8
|
|
20240912,130000,21273800,25950,25950,25950,25950,0
|
|
20240912,125900,21273800,25950,25950,25950,25950,2
|
|
20240912,125800,21221900,26000,26000,26000,26000,0
|
|
20240912,125700,21221900,26000,25950,26000,25950,38
|
|
20240912,125600,20234050,26000,26000,26000,26000,3
|
|
20240912,125500,20156050,26000,26000,26000,26000,3
|
|
20240912,125400,20078050,25950,25950,25950,25950,2
|
|
20240912,125300,20026150,26000,26000,26000,26000,4
|
|
20240912,125200,19922150,26000,25950,26000,25950,7
|
|
20240912,125100,19740300,26000,26000,26000,26000,0
|
|
20240912,125000,19740300,26000,26000,26000,26000,4
|
|
20240912,124900,19636300,25950,26000,26000,25950,5
|
|
20240912,124800,19506400,26000,26000,26000,26000,0
|
|
20240912,124700,19506400,26000,26000,26000,26000,4
|
|
20240912,124600,19402400,25950,26000,26000,25950,7
|
|
20240912,124500,19220550,26000,26000,26000,26000,0
|
|
20240912,124400,19220550,26000,25950,26000,25950,5
|
|
20240912,124300,19090650,26000,26000,26000,26000,4
|
|
20240912,124200,18986650,26000,26000,26000,26000,0
|
|
20240912,124100,18986650,26000,25950,26000,25950,6
|
|
20240912,124000,18830800,26000,26000,26000,26000,5
|
|
20240912,123900,18700800,25950,26000,26000,25950,5
|
|
20240912,123800,18570900,26000,26000,26000,26000,0
|
|
20240912,123700,18570900,26000,26000,26000,26000,4
|
|
20240912,123600,18466900,25950,26000,26000,25950,6
|
|
20240912,123500,18311050,26000,26000,26000,26000,0
|
|
20240912,123400,18311050,26000,26050,26050,26000,14
|
|
20240912,123300,17946900,26000,26000,26000,26000,2
|
|
20240912,123200,17894900,26150,26150,26150,26150,2
|
|
20240912,123100,17842600,26150,26150,26150,26150,3
|
|
20240912,123000,17764150,26200,26200,26200,26200,8
|
|
20240912,122900,17554550,26100,26100,26100,26100,0
|
|
20240912,122800,17554550,26100,26100,26100,26100,2
|
|
20240912,122700,17502350,26000,26000,26000,26000,0
|
|
20240912,122600,17502350,26000,26150,26150,26000,10
|
|
20240912,122500,17241600,26200,26200,26200,26200,6
|
|
20240912,122400,17084400,26100,26100,26100,26100,1
|
|
20240912,122300,17058300,26100,26100,26100,26100,1
|
|
20240912,122200,17032200,26000,26000,26000,26000,0
|
|
20240912,122100,17032200,26000,26000,26000,26000,0
|
|
20240912,122000,17032200,26000,26000,26000,26000,3
|
|
20240912,121900,16954200,26200,26200,26200,26200,6
|
|
20240912,121800,16797000,26150,26200,26200,26150,5
|
|
20240912,121700,16666100,26200,26200,26200,26200,0
|
|
20240912,121600,16666100,26200,26200,26200,26200,2
|
|
20240912,121500,16613700,26150,26200,26200,26150,6
|
|
20240912,121400,16456650,26200,26200,26200,26200,0
|
|
20240912,121300,16456650,26200,26150,26200,26150,7
|
|
20240912,121200,16273450,26200,26200,26200,26200,1
|
|
20240912,121100,16247250,26200,26200,26200,26200,0
|
|
20240912,121000,16247250,26200,26000,26200,26000,4
|
|
20240912,120900,16143050,25950,25950,25950,25950,0
|
|
20240912,120800,16143050,25950,25950,25950,25950,0
|
|
20240912,120700,16143050,25950,25950,25950,25950,2
|
|
20240912,120600,16091150,26200,26200,26200,26200,5
|
|
20240912,120500,15960150,26150,26150,26150,26150,3
|
|
20240912,120400,15881700,26200,26200,26200,26200,4
|
|
20240912,120300,15776900,26200,26200,26200,26200,1
|
|
20240912,120200,15750700,26150,26100,26150,26100,122
|
|
20240912,120100,12560500,26150,26150,26150,26150,3
|
|
20240912,120000,12482050,26150,26050,26150,26050,8
|
|
20240912,115900,12273150,26050,26050,26050,26050,0
|
|
20240912,115800,12273150,26050,26050,26050,26050,2
|
|
20240912,115700,12221050,26000,26000,26000,26000,2
|
|
20240912,115600,12169050,26050,26050,26050,26050,0
|
|
20240912,115500,12169050,26050,26050,26050,26050,0
|
|
20240912,115400,12169050,26050,26150,26150,26050,9
|
|
20240912,115300,11934000,26100,26100,26100,26100,0
|
|
20240912,115200,11934000,26100,26000,26100,26000,5
|
|
20240912,115100,11803700,25900,25900,25900,25900,0
|
|
20240912,115000,11803700,25900,25900,25900,25900,0
|
|
20240912,114900,11803700,25900,25900,25900,25900,3
|
|
20240912,114800,11726000,26150,26150,26150,26150,6
|
|
20240912,114700,11569100,26100,26100,26100,26100,2
|
|
20240912,114600,11516900,26150,26150,26150,26150,4
|
|
20240912,114500,11412300,26150,26150,26150,26150,4
|
|
20240912,114400,11307700,26100,26100,26100,26100,3
|
|
20240912,114300,11229400,26150,26150,26150,26150,1
|
|
20240912,114200,11203250,26150,26000,26150,26000,3
|
|
20240912,114100,11125100,26000,26000,26000,26000,0
|
|
20240912,114000,11125100,26000,26000,26000,26000,1
|
|
20240912,113900,11099100,25950,25950,25950,25950,3
|
|
20240912,113800,11021250,26000,26000,26000,26000,0
|
|
20240912,113700,11021250,26000,26000,26000,26000,8
|
|
20240912,113600,10813250,25950,25950,25950,25950,2
|
|
20240912,113500,10761350,26000,26000,26000,26000,0
|
|
20240912,113400,10761350,26000,25850,26000,25850,3
|
|
20240912,113300,10683650,25850,25850,25850,25850,0
|
|
20240912,113200,10683650,25850,25850,25850,25850,0
|
|
20240912,113100,10683650,25850,25850,25850,25850,0
|
|
20240912,113000,10683650,25850,25850,25850,25850,2
|
|
20240912,112900,10631950,25850,25850,25850,25850,4
|
|
20240912,112800,10528550,25850,25850,25850,25850,5
|
|
20240912,112700,10399300,25850,25850,25850,25850,34
|
|
20240912,112600,9520400,25850,25850,25850,25850,4
|
|
20240912,112500,9417000,25850,25850,25850,25850,2
|
|
20240912,112400,9365300,25850,25850,25850,25850,4
|
|
20240912,112300,9261900,25850,25850,25850,25850,0
|
|
20240912,112200,9261900,25850,25850,25850,25850,0
|
|
20240912,112100,9261900,25850,25850,25850,25850,40
|
|
20240912,112000,8227900,26000,26000,26000,26000,0
|
|
20240912,111900,8227900,26000,26000,26000,26000,0
|
|
20240912,111800,8227900,26000,26000,26000,26000,0
|
|
20240912,111700,8227900,26000,26000,26000,26000,0
|
|
20240912,111600,8227900,26000,26000,26000,26000,0
|
|
20240912,111500,8227900,26000,26000,26000,26000,0
|
|
20240912,111400,8227900,26000,26000,26000,26000,0
|
|
20240912,111300,8227900,26000,26000,26000,26000,0
|
|
20240912,111200,8227900,26000,26000,26000,26000,0
|
|
20240912,111100,8227900,26000,26000,26000,26000,0
|
|
20240912,111000,8227900,26000,26000,26000,26000,1
|
|
20240912,110900,8201900,26100,26100,26100,26100,0
|
|
20240912,110800,8201900,26100,26100,26100,26100,1
|
|
20240912,110700,8175800,26100,26100,26100,26100,0
|
|
20240912,110600,8175800,26100,26100,26100,26100,0
|
|
20240912,110500,8175800,26100,26100,26100,26100,0
|
|
20240912,110400,8175800,26100,26050,26100,26050,8
|
|
20240912,110300,7967050,26100,26100,26100,26100,0
|
|
20240912,110200,7967050,26100,26100,26100,26100,5
|
|
20240912,110100,7836550,26100,26100,26100,26100,0
|
|
20240912,110000,7836550,26100,26100,26100,26100,0
|
|
20240912,105900,7836550,26100,26100,26100,26100,0
|
|
20240912,105800,7836550,26100,26100,26100,26100,0
|
|
20240912,105700,7836550,26100,26100,26100,26100,0
|
|
20240912,105600,7836550,26100,26100,26100,26100,0
|
|
20240912,105500,7836550,26100,26100,26100,26100,0
|
|
20240912,105400,7836550,26100,26100,26100,26100,0
|
|
20240912,105300,7836550,26100,26100,26100,26100,0
|
|
20240912,105200,7836550,26100,26100,26100,26100,14
|
|
20240912,105100,7471150,25850,25850,25850,25850,0
|
|
20240912,105000,7471150,25850,25850,25850,25850,1
|
|
20240912,104900,7445300,25900,25900,25900,25900,0
|
|
20240912,104800,7445300,25900,25900,25900,25900,0
|
|
20240912,104700,7445300,25900,25900,25900,25900,0
|
|
20240912,104600,7445300,25900,25900,25900,25900,0
|
|
20240912,104500,7445300,25900,25900,25900,25900,0
|
|
20240912,104400,7445300,25900,25900,25900,25900,30
|
|
20240912,104300,6668300,26000,26000,26000,26000,0
|
|
20240912,104200,6668300,26000,26000,26000,26000,0
|
|
20240912,104100,6668300,26000,26000,26000,26000,0
|
|
20240912,104000,6668300,26000,26000,26000,26000,8
|
|
20240912,103900,6460300,26000,26000,26000,26000,0
|
|
20240912,103800,6460300,26000,26000,26000,26000,0
|
|
20240912,103700,6460300,26000,26000,26000,26000,0
|
|
20240912,103600,6460300,26000,26000,26000,26000,0
|
|
20240912,103500,6460300,26000,26000,26000,26000,0
|
|
20240912,103400,6460300,26000,26000,26000,26000,0
|
|
20240912,103300,6460300,26000,26000,26000,26000,0
|
|
20240912,103200,6460300,26000,26000,26000,26000,0
|
|
20240912,103100,6460300,26000,26000,26000,26000,0
|
|
20240912,103000,6460300,26000,26000,26000,26000,0
|
|
20240912,102900,6460300,26000,26000,26000,26000,0
|
|
20240912,102800,6460300,26000,26000,26000,26000,0
|
|
20240912,102700,6460300,26000,26000,26000,26000,0
|
|
20240912,102600,6460300,26000,26000,26000,26000,0
|
|
20240912,102500,6460300,26000,26000,26000,26000,0
|
|
20240912,102400,6460300,26000,26000,26000,26000,0
|
|
20240912,102300,6460300,26000,26000,26000,26000,0
|
|
20240912,102200,6460300,26000,25900,26000,25900,5
|
|
20240912,102100,6330700,25900,25900,25900,25900,0
|
|
20240912,102000,6330700,25900,25900,25900,25900,0
|
|
20240912,101900,6330700,25900,25900,25900,25900,0
|
|
20240912,101800,6330700,25900,25900,25900,25900,0
|
|
20240912,101700,6330700,25900,25900,25900,25900,0
|
|
20240912,101600,6330700,25900,25900,25900,25900,0
|
|
20240912,101500,6330700,25900,25900,25900,25900,3
|
|
20240912,101400,6253000,25900,25900,25900,25900,0
|
|
20240912,101300,6253000,25900,25900,25900,25900,0
|
|
20240912,101200,6253000,25900,25900,25900,25900,0
|
|
20240912,101100,6253000,25900,25900,25900,25900,0
|
|
20240912,101000,6253000,25900,25900,25900,25900,0
|
|
20240912,100900,6253000,25900,25900,25900,25900,0
|
|
20240912,100800,6253000,25900,25900,25900,25900,0
|
|
20240912,100700,6253000,25900,25900,25900,25900,0
|
|
20240912,100600,6253000,25900,25900,25900,25900,0
|
|
20240912,100500,6253000,25900,25900,25900,25900,0
|
|
20240912,100400,6253000,25900,25900,25900,25900,0
|
|
20240912,100300,6253000,25900,25900,25900,25900,0
|
|
20240912,100200,6253000,25900,25900,25900,25900,0
|
|
20240912,100100,6253000,25900,25900,25900,25900,0
|
|
20240912,100000,6253000,25900,25900,25900,25900,0
|
|
20240912,095900,6253000,25900,25900,25900,25900,0
|
|
20240912,095800,6253000,25900,25900,25900,25900,0
|
|
20240912,095700,6253000,25900,25900,25900,25900,0
|
|
20240912,095600,6253000,25900,25900,25900,25900,30
|
|
20240912,095500,5476000,25900,25900,25900,25900,0
|
|
20240912,095400,5476000,25900,25900,25900,25900,0
|
|
20240912,095300,5476000,25900,25900,25900,25900,118
|
|
20240912,095200,2419800,26000,26000,26000,26000,0
|
|
20240912,095100,2419800,26000,26000,26000,26000,0
|
|
20240912,095000,2419800,26000,26000,26000,26000,0
|
|
20240912,094900,2419800,26000,26000,26000,26000,0
|
|
20240912,094800,2419800,26000,26000,26000,26000,0
|
|
20240912,094700,2419800,26000,26000,26000,26000,0
|
|
20240912,094600,2419800,26000,26000,26000,26000,0
|
|
20240912,094500,2419800,26000,26000,26000,26000,0
|
|
20240912,094400,2419800,26000,26000,26000,26000,0
|
|
20240912,094300,2419800,26000,26000,26000,26000,0
|
|
20240912,094200,2419800,26000,26000,26000,26000,0
|
|
20240912,094100,2419800,26000,26000,26000,26000,0
|
|
20240912,094000,2419800,26000,26000,26000,26000,0
|
|
20240912,093900,2419800,26000,26000,26000,26000,0
|
|
20240912,093800,2419800,26000,26000,26000,26000,2
|
|
20240912,093700,2367800,26000,26000,26000,26000,0
|
|
20240912,093600,2367800,26000,26000,26000,26000,0
|
|
20240912,093500,2367800,26000,26000,26000,26000,0
|
|
20240912,093400,2367800,26000,26000,26000,26000,0
|
|
20240912,093300,2367800,26000,26000,26000,26000,0
|
|
20240912,093200,2367800,26000,26000,26000,26000,0
|
|
20240912,093100,2367800,26000,26000,26000,26000,0
|
|
20240912,093000,2367800,26000,26000,26000,26000,3
|
|
20240912,092900,2289800,25900,25900,25900,25900,0
|
|
20240912,092800,2289800,25900,25900,25900,25900,1
|
|
20240912,092700,2263900,26000,26000,26000,26000,0
|
|
20240912,092600,2263900,26000,26000,26000,26000,0
|
|
20240912,092500,2263900,26000,26000,26000,26000,0
|
|
20240912,092400,2263900,26000,26000,26000,26000,0
|
|
20240912,092300,2263900,26000,26000,26000,26000,0
|
|
20240912,092200,2263900,26000,26000,26000,26000,50
|
|
20240912,092100,963900,26000,26000,26000,26000,0
|
|
20240912,092000,963900,26000,26000,26000,26000,0
|
|
20240912,091900,963900,26000,26000,26000,26000,0
|
|
20240912,091800,963900,26000,26000,26000,26000,20
|
|
20240912,091700,443900,25800,25800,25800,25800,0
|
|
20240912,091600,443900,25800,25800,25800,25800,0
|
|
20240912,091500,443900,25800,25800,25800,25800,3
|
|
20240912,091400,366500,26000,26000,26000,26000,1
|
|
20240912,091300,340500,26100,26100,26100,26100,0
|
|
20240912,091200,340500,26100,26100,26100,26100,0
|
|
20240912,091100,340500,26100,26100,26100,26100,0
|
|
20240912,091000,340500,26100,26100,26100,26100,0
|
|
20240912,090900,340500,26100,26100,26100,26100,1
|
|
20240912,090800,314400,26200,26200,26200,26200,0
|
|
20240912,090700,314400,26200,26200,26200,26200,0
|
|
20240912,090600,314400,26200,26200,26200,26200,0
|
|
20240912,090500,314400,26200,26200,26200,26200,0
|
|
20240912,090400,314400,26200,26200,26200,26200,0
|
|
20240912,090300,314400,26200,26200,26200,26200,0
|
|
20240912,090200,314400,26200,26200,26200,26200,0
|
|
20240912,090100,314400,26200,26200,26200,26200,0
|
|
20240912,090000,314400,26200,26200,26200,26200,12
|