666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200300,33276000,26100,26100,26100,26100,8
|
|
20240913,200200,33276000,26100,26100,26100,26100,0
|
|
20240913,200100,33276000,26100,26100,26100,26100,0
|
|
20240913,200000,33276000,26100,26100,26100,26100,0
|
|
20240913,195900,33276000,26100,26100,26100,26100,0
|
|
20240913,195800,33276000,26100,26100,26100,26100,0
|
|
20240913,195700,33276000,26100,26100,26100,26100,0
|
|
20240913,195600,33276000,26100,26100,26100,26100,0
|
|
20240913,195500,33276000,26100,26100,26100,26100,0
|
|
20240913,195400,33276000,26100,26100,26100,26100,0
|
|
20240913,195300,33276000,26100,26100,26100,26100,0
|
|
20240913,195200,33276000,26100,26100,26100,26100,0
|
|
20240913,195100,33276000,26100,26100,26100,26100,0
|
|
20240913,195000,33276000,26100,26100,26100,26100,0
|
|
20240913,194900,33276000,26100,26100,26100,26100,0
|
|
20240913,194800,33276000,26100,26100,26100,26100,0
|
|
20240913,194700,33276000,26100,26100,26100,26100,0
|
|
20240913,194600,33276000,26100,26100,26100,26100,0
|
|
20240913,194500,33276000,26100,26100,26100,26100,0
|
|
20240913,194400,33276000,26100,26100,26100,26100,0
|
|
20240913,194300,33276000,26100,26100,26100,26100,0
|
|
20240913,194200,33276000,26100,26100,26100,26100,0
|
|
20240913,194100,33276000,26100,26100,26100,26100,0
|
|
20240913,194000,33276000,26100,26100,26100,26100,0
|
|
20240913,193900,33276000,26100,26100,26100,26100,0
|
|
20240913,193800,33276000,26100,26100,26100,26100,0
|
|
20240913,193700,33276000,26100,26100,26100,26100,0
|
|
20240913,193600,33276000,26100,26100,26100,26100,0
|
|
20240913,193500,33276000,26100,26100,26100,26100,0
|
|
20240913,193400,33276000,26100,26100,26100,26100,0
|
|
20240913,193300,33276000,26100,26100,26100,26100,8
|
|
20240913,193200,33276000,26100,26100,26100,26100,0
|
|
20240913,193100,33276000,26100,26100,26100,26100,0
|
|
20240913,193000,33276000,26100,26100,26100,26100,0
|
|
20240913,192900,33276000,26100,26100,26100,26100,0
|
|
20240913,192800,33276000,26100,26100,26100,26100,0
|
|
20240913,192700,33276000,26100,26100,26100,26100,0
|
|
20240913,192600,33276000,26100,26100,26100,26100,0
|
|
20240913,192500,33276000,26100,26100,26100,26100,0
|
|
20240913,192400,33276000,26100,26100,26100,26100,0
|
|
20240913,192300,33276000,26100,26100,26100,26100,0
|
|
20240913,192200,33276000,26100,26100,26100,26100,0
|
|
20240913,192100,33276000,26100,26100,26100,26100,0
|
|
20240913,192000,33276000,26100,26100,26100,26100,0
|
|
20240913,191900,33276000,26100,26100,26100,26100,0
|
|
20240913,191800,33276000,26100,26100,26100,26100,0
|
|
20240913,191700,33276000,26100,26100,26100,26100,0
|
|
20240913,191600,33276000,26100,26100,26100,26100,0
|
|
20240913,191500,33276000,26100,26100,26100,26100,0
|
|
20240913,191400,33276000,26100,26100,26100,26100,0
|
|
20240913,191300,33276000,26100,26100,26100,26100,0
|
|
20240913,191200,33276000,26100,26100,26100,26100,0
|
|
20240913,191100,33276000,26100,26100,26100,26100,0
|
|
20240913,191000,33276000,26100,26100,26100,26100,0
|
|
20240913,190900,33276000,26100,26100,26100,26100,0
|
|
20240913,190800,33276000,26100,26100,26100,26100,0
|
|
20240913,190700,33276000,26100,26100,26100,26100,0
|
|
20240913,190600,33276000,26100,26100,26100,26100,0
|
|
20240913,190500,33276000,26100,26100,26100,26100,0
|
|
20240913,190400,33276000,26100,26100,26100,26100,0
|
|
20240913,190300,33276000,26100,26100,26100,26100,8
|
|
20240913,190200,33276000,26100,26100,26100,26100,0
|
|
20240913,190100,33276000,26100,26100,26100,26100,0
|
|
20240913,190000,33276000,26100,26100,26100,26100,0
|
|
20240913,185900,33276000,26100,26100,26100,26100,0
|
|
20240913,185800,33276000,26100,26100,26100,26100,0
|
|
20240913,185700,33276000,26100,26100,26100,26100,0
|
|
20240913,185600,33276000,26100,26100,26100,26100,0
|
|
20240913,185500,33276000,26100,26100,26100,26100,0
|
|
20240913,185400,33276000,26100,26100,26100,26100,0
|
|
20240913,185300,33276000,26100,26100,26100,26100,0
|
|
20240913,185200,33276000,26100,26100,26100,26100,0
|
|
20240913,185100,33276000,26100,26100,26100,26100,0
|
|
20240913,185000,33276000,26100,26100,26100,26100,0
|
|
20240913,184900,33276000,26100,26100,26100,26100,0
|
|
20240913,184800,33276000,26100,26100,26100,26100,0
|
|
20240913,184700,33276000,26100,26100,26100,26100,0
|
|
20240913,184600,33276000,26100,26100,26100,26100,0
|
|
20240913,184500,33276000,26100,26100,26100,26100,0
|
|
20240913,184400,33276000,26100,26100,26100,26100,0
|
|
20240913,184300,33276000,26100,26100,26100,26100,0
|
|
20240913,184200,33276000,26100,26100,26100,26100,0
|
|
20240913,184100,33276000,26100,26100,26100,26100,0
|
|
20240913,184000,33276000,26100,26100,26100,26100,0
|
|
20240913,183900,33276000,26100,26100,26100,26100,0
|
|
20240913,183800,33276000,26100,26100,26100,26100,0
|
|
20240913,183700,33276000,26100,26100,26100,26100,0
|
|
20240913,183600,33276000,26100,26100,26100,26100,0
|
|
20240913,183500,33276000,26100,26100,26100,26100,0
|
|
20240913,183400,33276000,26100,26100,26100,26100,0
|
|
20240913,183300,33276000,26100,26100,26100,26100,8
|
|
20240913,183200,33276000,26100,26100,26100,26100,0
|
|
20240913,183100,33276000,26100,26100,26100,26100,0
|
|
20240913,183000,33276000,26100,26100,26100,26100,0
|
|
20240913,182900,33276000,26100,26100,26100,26100,0
|
|
20240913,182800,33276000,26100,26100,26100,26100,0
|
|
20240913,182700,33276000,26100,26100,26100,26100,0
|
|
20240913,182600,33276000,26100,26100,26100,26100,0
|
|
20240913,182500,33276000,26100,26100,26100,26100,0
|
|
20240913,182400,33276000,26100,26100,26100,26100,0
|
|
20240913,182300,33276000,26100,26100,26100,26100,0
|
|
20240913,182200,33276000,26100,26100,26100,26100,0
|
|
20240913,182100,33276000,26100,26100,26100,26100,0
|
|
20240913,182000,33276000,26100,26100,26100,26100,0
|
|
20240913,181900,33276000,26100,26100,26100,26100,0
|
|
20240913,181800,33276000,26100,26100,26100,26100,0
|
|
20240913,181700,33276000,26100,26100,26100,26100,0
|
|
20240913,181600,33276000,26100,26100,26100,26100,0
|
|
20240913,181500,33276000,26100,26100,26100,26100,0
|
|
20240913,181400,33276000,26100,26100,26100,26100,0
|
|
20240913,181300,33276000,26100,26100,26100,26100,0
|
|
20240913,181200,33276000,26100,26100,26100,26100,0
|
|
20240913,181100,33276000,26100,26100,26100,26100,0
|
|
20240913,181000,33276000,26100,26100,26100,26100,0
|
|
20240913,180900,33276000,26100,26100,26100,26100,0
|
|
20240913,180800,33276000,26100,26100,26100,26100,0
|
|
20240913,180700,33276000,26100,26100,26100,26100,0
|
|
20240913,180600,33276000,26100,26100,26100,26100,0
|
|
20240913,180500,33276000,26100,26100,26100,26100,0
|
|
20240913,180400,33276000,26100,26100,26100,26100,0
|
|
20240913,180300,33276000,26100,26100,26100,26100,8
|
|
20240913,180200,33276000,26100,26100,26100,26100,0
|
|
20240913,180100,33276000,26100,26100,26100,26100,0
|
|
20240913,180000,33276000,26100,26100,26100,26100,0
|
|
20240913,175900,33276000,26100,26100,26100,26100,0
|
|
20240913,175800,33276000,26100,26100,26100,26100,0
|
|
20240913,175700,33276000,26100,26100,26100,26100,0
|
|
20240913,175600,33276000,26100,26100,26100,26100,0
|
|
20240913,175500,33276000,26100,26100,26100,26100,0
|
|
20240913,175400,33276000,26100,26100,26100,26100,0
|
|
20240913,175300,33276000,26100,26100,26100,26100,0
|
|
20240913,175200,33276000,26100,26100,26100,26100,0
|
|
20240913,175100,33276000,26100,26100,26100,26100,0
|
|
20240913,175000,33276000,26100,26100,26100,26100,0
|
|
20240913,174900,33276000,26100,26100,26100,26100,0
|
|
20240913,174800,33276000,26100,26100,26100,26100,0
|
|
20240913,174700,33276000,26100,26100,26100,26100,0
|
|
20240913,174600,33276000,26100,26100,26100,26100,0
|
|
20240913,174500,33276000,26100,26100,26100,26100,0
|
|
20240913,174400,33276000,26100,26100,26100,26100,0
|
|
20240913,174300,33276000,26100,26100,26100,26100,0
|
|
20240913,174200,33276000,26100,26100,26100,26100,0
|
|
20240913,174100,33276000,26100,26100,26100,26100,0
|
|
20240913,174000,33276000,26100,26100,26100,26100,0
|
|
20240913,173900,33276000,26100,26100,26100,26100,0
|
|
20240913,173800,33276000,26100,26100,26100,26100,0
|
|
20240913,173700,33276000,26100,26100,26100,26100,0
|
|
20240913,173600,33276000,26100,26100,26100,26100,0
|
|
20240913,173500,33276000,26100,26100,26100,26100,0
|
|
20240913,173400,33276000,26100,26100,26100,26100,0
|
|
20240913,173300,33276000,26100,26100,26100,26100,8
|
|
20240913,173200,33276000,26100,26100,26100,26100,0
|
|
20240913,173100,33276000,26100,26100,26100,26100,0
|
|
20240913,173000,33276000,26100,26100,26100,26100,0
|
|
20240913,172900,33276000,26100,26100,26100,26100,0
|
|
20240913,172800,33276000,26100,26100,26100,26100,0
|
|
20240913,172700,33276000,26100,26100,26100,26100,0
|
|
20240913,172600,33276000,26100,26100,26100,26100,0
|
|
20240913,172500,33276000,26100,26100,26100,26100,0
|
|
20240913,172400,33276000,26100,26100,26100,26100,0
|
|
20240913,172300,33276000,26100,26100,26100,26100,0
|
|
20240913,172200,33276000,26100,26100,26100,26100,0
|
|
20240913,172100,33276000,26100,26100,26100,26100,0
|
|
20240913,172000,33276000,26100,26100,26100,26100,0
|
|
20240913,171900,33276000,26100,26100,26100,26100,0
|
|
20240913,171800,33276000,26100,26100,26100,26100,0
|
|
20240913,171700,33276000,26100,26100,26100,26100,0
|
|
20240913,171600,33276000,26100,26100,26100,26100,0
|
|
20240913,171500,33276000,26100,26100,26100,26100,0
|
|
20240913,171400,33276000,26100,26100,26100,26100,0
|
|
20240913,171300,33276000,26100,26100,26100,26100,0
|
|
20240913,171200,33276000,26100,26100,26100,26100,0
|
|
20240913,171100,33276000,26100,26100,26100,26100,0
|
|
20240913,171000,33276000,26100,26100,26100,26100,0
|
|
20240913,170900,33276000,26100,26100,26100,26100,0
|
|
20240913,170800,33276000,26100,26100,26100,26100,0
|
|
20240913,170700,33276000,26100,26100,26100,26100,0
|
|
20240913,170600,33276000,26100,26100,26100,26100,0
|
|
20240913,170500,33276000,26100,26100,26100,26100,0
|
|
20240913,170400,33276000,26100,26100,26100,26100,0
|
|
20240913,170300,33276000,26100,26100,26100,26100,8
|
|
20240913,170200,33276000,26100,26100,26100,26100,0
|
|
20240913,170100,33276000,26100,26100,26100,26100,0
|
|
20240913,170000,33276000,26100,26100,26100,26100,0
|
|
20240913,165900,33276000,26100,26100,26100,26100,0
|
|
20240913,165800,33276000,26100,26100,26100,26100,0
|
|
20240913,165700,33276000,26100,26100,26100,26100,0
|
|
20240913,165600,33276000,26100,26100,26100,26100,0
|
|
20240913,165500,33276000,26100,26100,26100,26100,0
|
|
20240913,165400,33276000,26100,26100,26100,26100,0
|
|
20240913,165300,33276000,26100,26100,26100,26100,0
|
|
20240913,165200,33276000,26100,26100,26100,26100,0
|
|
20240913,165100,33276000,26100,26100,26100,26100,0
|
|
20240913,165000,33276000,26100,26100,26100,26100,0
|
|
20240913,164900,33276000,26100,26100,26100,26100,0
|
|
20240913,164800,33276000,26100,26100,26100,26100,0
|
|
20240913,164700,33276000,26100,26100,26100,26100,0
|
|
20240913,164600,33276000,26100,26100,26100,26100,0
|
|
20240913,164500,33276000,26100,26100,26100,26100,0
|
|
20240913,164400,33276000,26100,26100,26100,26100,0
|
|
20240913,164300,33276000,26100,26100,26100,26100,0
|
|
20240913,164200,33276000,26100,26100,26100,26100,0
|
|
20240913,164100,33276000,26100,26100,26100,26100,0
|
|
20240913,164000,33276000,26100,26100,26100,26100,0
|
|
20240913,163900,33276000,26100,26100,26100,26100,0
|
|
20240913,163800,33276000,26100,26100,26100,26100,0
|
|
20240913,163700,33276000,26100,26100,26100,26100,0
|
|
20240913,163600,33276000,26100,26100,26100,26100,0
|
|
20240913,163500,33276000,26100,26100,26100,26100,0
|
|
20240913,163400,33276000,26100,26100,26100,26100,0
|
|
20240913,163300,33276000,26100,26100,26100,26100,8
|
|
20240913,163200,33276000,26100,26100,26100,26100,0
|
|
20240913,163100,33276000,26100,26100,26100,26100,0
|
|
20240913,163000,33276000,26100,26100,26100,26100,0
|
|
20240913,162900,33276000,26100,26100,26100,26100,0
|
|
20240913,162800,33276000,26100,26100,26100,26100,0
|
|
20240913,162700,33276000,26100,26100,26100,26100,0
|
|
20240913,162600,33276000,26100,26100,26100,26100,0
|
|
20240913,162500,33276000,26100,26100,26100,26100,0
|
|
20240913,162400,33276000,26100,26100,26100,26100,0
|
|
20240913,162300,33276000,26100,26100,26100,26100,0
|
|
20240913,162200,33276000,26100,26100,26100,26100,0
|
|
20240913,162100,33276000,26100,26100,26100,26100,0
|
|
20240913,162000,33276000,26100,26100,26100,26100,0
|
|
20240913,161900,33276000,26100,26100,26100,26100,0
|
|
20240913,161800,33276000,26100,26100,26100,26100,0
|
|
20240913,161700,33276000,26100,26100,26100,26100,0
|
|
20240913,161600,33276000,26100,26100,26100,26100,0
|
|
20240913,161500,33276000,26100,26100,26100,26100,0
|
|
20240913,161400,33276000,26100,26100,26100,26100,0
|
|
20240913,161300,33276000,26100,26100,26100,26100,0
|
|
20240913,161200,33276000,26100,26100,26100,26100,0
|
|
20240913,161100,33276000,26100,26100,26100,26100,0
|
|
20240913,161000,33276000,26100,26100,26100,26100,0
|
|
20240913,160900,33276000,26100,26100,26100,26100,0
|
|
20240913,160800,33276000,26100,26100,26100,26100,0
|
|
20240913,160700,33276000,26100,26100,26100,26100,0
|
|
20240913,160600,33276000,26100,26100,26100,26100,0
|
|
20240913,160500,33276000,26100,26100,26100,26100,0
|
|
20240913,160400,33276000,26100,26100,26100,26100,0
|
|
20240913,160300,33276000,26100,26100,26100,26100,8
|
|
20240913,160200,33276000,26100,26100,26100,26100,0
|
|
20240913,160100,33276000,26100,26100,26100,26100,0
|
|
20240913,160000,33276000,26100,26100,26100,26100,0
|
|
20240913,155900,33276000,26100,26100,26100,26100,0
|
|
20240913,155800,33276000,26100,26100,26100,26100,0
|
|
20240913,155700,33276000,26100,26100,26100,26100,0
|
|
20240913,155600,33276000,26100,26100,26100,26100,0
|
|
20240913,155500,33276000,26100,26100,26100,26100,0
|
|
20240913,155400,33276000,26100,26100,26100,26100,0
|
|
20240913,155300,33276000,26100,26100,26100,26100,0
|
|
20240913,155200,33276000,26100,26100,26100,26100,0
|
|
20240913,155100,33276000,26100,26100,26100,26100,0
|
|
20240913,155000,33276000,26100,26100,26100,26100,0
|
|
20240913,154900,33276000,26100,26100,26100,26100,0
|
|
20240913,154800,33276000,26100,26100,26100,26100,0
|
|
20240913,154700,33276000,26100,26100,26100,26100,0
|
|
20240913,154600,33276000,26100,26100,26100,26100,0
|
|
20240913,154500,33276000,26100,26100,26100,26100,0
|
|
20240913,154400,33276000,26100,26100,26100,26100,0
|
|
20240913,154300,33276000,26100,26100,26100,26100,0
|
|
20240913,154200,33276000,26100,26100,26100,26100,0
|
|
20240913,154100,33276000,26100,26100,26100,26100,0
|
|
20240913,154000,33276000,26100,26100,26100,26100,0
|
|
20240913,153900,33276000,26100,26100,26100,26100,0
|
|
20240913,153800,33276000,26100,26100,26100,26100,0
|
|
20240913,153700,33276000,26100,26100,26100,26100,0
|
|
20240913,153600,33276000,26100,26100,26100,26100,0
|
|
20240913,153500,33276000,26100,26100,26100,26100,0
|
|
20240913,153400,33276000,26100,26100,26100,26100,0
|
|
20240913,153300,33276000,26100,26100,26100,26100,8
|
|
20240913,153200,33276000,26100,26100,26100,26100,0
|
|
20240913,153100,33276000,26100,26100,26100,26100,0
|
|
20240913,153000,33276000,26100,26100,26100,26100,8
|
|
20240913,152900,33067200,26100,26100,26100,26100,0
|
|
20240913,152800,33067200,26100,26100,26100,26100,0
|
|
20240913,152700,33067200,26100,26100,26100,26100,0
|
|
20240913,152600,33067200,26100,26100,26100,26100,0
|
|
20240913,152500,33067200,26100,26100,26100,26100,0
|
|
20240913,152400,33067200,26100,26100,26100,26100,0
|
|
20240913,152300,33067200,26100,26100,26100,26100,0
|
|
20240913,152200,33067200,26100,26100,26100,26100,0
|
|
20240913,152100,33067200,26100,26100,26100,26100,0
|
|
20240913,152000,33067200,26100,26100,26100,26100,0
|
|
20240913,151900,33067200,26100,26100,26100,26100,0
|
|
20240913,151800,33067200,26100,26100,26100,26100,2
|
|
20240913,151700,33015000,26100,26100,26100,26100,0
|
|
20240913,151600,33015000,26100,26100,26100,26100,1
|
|
20240913,151500,32988900,25950,25950,25950,25950,0
|
|
20240913,151400,32988900,25950,25950,25950,25950,76
|
|
20240913,151300,31016700,26000,26000,26000,26000,0
|
|
20240913,151200,31016700,26000,26000,26000,26000,29
|
|
20240913,151100,30262700,26000,26000,26000,26000,0
|
|
20240913,151000,30262700,26000,26000,26000,26000,0
|
|
20240913,150900,30262700,26000,26000,26000,26000,0
|
|
20240913,150800,30262700,26000,26000,26000,26000,0
|
|
20240913,150700,30262700,26000,26100,26100,26000,21
|
|
20240913,150600,29716600,26100,26100,26100,26100,0
|
|
20240913,150500,29716600,26100,26100,26100,26100,0
|
|
20240913,150400,29716600,26100,26100,26100,26100,2
|
|
20240913,150300,29664400,26100,26100,26100,26100,0
|
|
20240913,150200,29664400,26100,26100,26100,26100,0
|
|
20240913,150100,29664400,26100,26100,26100,26100,0
|
|
20240913,150000,29664400,26100,26100,26100,26100,2
|
|
20240913,145900,29612200,26100,26100,26100,26100,0
|
|
20240913,145800,29612200,26100,26100,26100,26100,0
|
|
20240913,145700,29612200,26100,26100,26100,26100,2
|
|
20240913,145600,29560000,26100,26100,26100,26100,0
|
|
20240913,145500,29560000,26100,26100,26100,26100,0
|
|
20240913,145400,29560000,26100,26100,26100,26100,0
|
|
20240913,145300,29560000,26100,26100,26100,26100,1
|
|
20240913,145200,29533900,26000,26000,26000,26000,7
|
|
20240913,145100,29351900,26000,26000,26000,26000,0
|
|
20240913,145000,29351900,26000,26000,26000,26000,0
|
|
20240913,144900,29351900,26000,26000,26000,26000,34
|
|
20240913,144800,28467900,26000,26000,26000,26000,0
|
|
20240913,144700,28467900,26000,26000,26000,26000,0
|
|
20240913,144600,28467900,26000,26000,26000,26000,0
|
|
20240913,144500,28467900,26000,26000,26000,26000,0
|
|
20240913,144400,28467900,26000,26000,26000,26000,3
|
|
20240913,144300,28389900,26000,26000,26000,26000,0
|
|
20240913,144200,28389900,26000,26100,26100,26000,50
|
|
20240913,144100,27089700,26100,26100,26100,26100,0
|
|
20240913,144000,27089700,26100,26100,26100,26100,0
|
|
20240913,143900,27089700,26100,26100,26100,26100,0
|
|
20240913,143800,27089700,26100,26100,26100,26100,0
|
|
20240913,143700,27089700,26100,26100,26100,26100,0
|
|
20240913,143600,27089700,26100,26100,26100,26100,1
|
|
20240913,143500,27063600,26100,26100,26100,26100,1
|
|
20240913,143400,27037500,26100,26100,26100,26100,0
|
|
20240913,143300,27037500,26100,26100,26100,26100,0
|
|
20240913,143200,27037500,26100,26100,26100,26100,0
|
|
20240913,143100,27037500,26100,26100,26100,26100,0
|
|
20240913,143000,27037500,26100,26100,26100,26100,0
|
|
20240913,142900,27037500,26100,26100,26100,26100,0
|
|
20240913,142800,27037500,26100,26100,26100,26100,95
|
|
20240913,142700,24558000,26050,26050,26050,26050,37
|
|
20240913,142600,23594150,26050,26050,26050,26050,1
|
|
20240913,142500,23568100,26050,26050,26050,26050,0
|
|
20240913,142400,23568100,26050,26050,26050,26050,0
|
|
20240913,142300,23568100,26050,26050,26050,26050,3
|
|
20240913,142200,23489950,26000,26000,26000,26000,0
|
|
20240913,142100,23489950,26000,26000,26000,26000,6
|
|
20240913,142000,23333950,26000,26000,26000,26000,0
|
|
20240913,141900,23333950,26000,26000,26000,26000,1
|
|
20240913,141800,23307950,26000,26000,26000,26000,4
|
|
20240913,141700,23203950,26000,26000,26000,26000,0
|
|
20240913,141600,23203950,26000,26000,26000,26000,0
|
|
20240913,141500,23203950,26000,26000,26000,26000,0
|
|
20240913,141400,23203950,26000,26000,26000,26000,0
|
|
20240913,141300,23203950,26000,26000,26000,26000,0
|
|
20240913,141200,23203950,26000,26000,26000,26000,0
|
|
20240913,141100,23203950,26000,26000,26000,26000,0
|
|
20240913,141000,23203950,26000,25950,26000,25950,12
|
|
20240913,140900,22892300,25950,25950,25950,25950,1
|
|
20240913,140800,22866350,25950,25950,25950,25950,0
|
|
20240913,140700,22866350,25950,25950,25950,25950,0
|
|
20240913,140600,22866350,25950,25950,25950,25950,0
|
|
20240913,140500,22866350,25950,25950,25950,25950,1
|
|
20240913,140400,22840400,25950,25950,25950,25950,0
|
|
20240913,140300,22840400,25950,25950,25950,25950,16
|
|
20240913,140200,22425200,26000,26000,26000,26000,1
|
|
20240913,140100,22399200,26000,26000,26000,26000,0
|
|
20240913,140000,22399200,26000,26000,26000,26000,0
|
|
20240913,135900,22399200,26000,26000,26000,26000,1
|
|
20240913,135800,22373200,26000,26000,26000,26000,0
|
|
20240913,135700,22373200,26000,26000,26000,26000,5
|
|
20240913,135600,22243200,26000,26000,26000,26000,1
|
|
20240913,135500,22217200,26000,26000,26000,26000,2
|
|
20240913,135400,22165200,26000,26000,26000,26000,0
|
|
20240913,135300,22165200,26000,26000,26000,26000,0
|
|
20240913,135200,22165200,26000,26000,26000,26000,1
|
|
20240913,135100,22139200,26000,26000,26000,26000,15
|
|
20240913,135000,21749200,26100,26100,26100,26100,0
|
|
20240913,134900,21749200,26100,26100,26100,26100,0
|
|
20240913,134800,21749200,26100,26100,26100,26100,1
|
|
20240913,134700,21723100,26100,26100,26100,26100,0
|
|
20240913,134600,21723100,26100,26100,26100,26100,0
|
|
20240913,134500,21723100,26100,26100,26100,26100,1
|
|
20240913,134400,21697000,26100,26100,26100,26100,0
|
|
20240913,134300,21697000,26100,26100,26100,26100,0
|
|
20240913,134200,21697000,26100,26100,26100,26100,0
|
|
20240913,134100,21697000,26100,26100,26100,26100,1
|
|
20240913,134000,21670900,26100,26100,26100,26100,0
|
|
20240913,133900,21670900,26100,26100,26100,26100,0
|
|
20240913,133800,21670900,26100,26100,26100,26100,1
|
|
20240913,133700,21644800,26100,26100,26100,26100,0
|
|
20240913,133600,21644800,26100,26100,26100,26100,0
|
|
20240913,133500,21644800,26100,26100,26100,26100,1
|
|
20240913,133400,21618700,26100,26100,26100,26100,0
|
|
20240913,133300,21618700,26100,26100,26100,26100,0
|
|
20240913,133200,21618700,26100,26100,26100,26100,0
|
|
20240913,133100,21618700,26100,26100,26100,26100,1
|
|
20240913,133000,21592600,26100,26100,26100,26100,0
|
|
20240913,132900,21592600,26100,26100,26100,26100,0
|
|
20240913,132800,21592600,26100,26100,26100,26100,1
|
|
20240913,132700,21566500,26150,26150,26150,26150,0
|
|
20240913,132600,21566500,26150,26150,26150,26150,0
|
|
20240913,132500,21566500,26150,26150,26150,26150,0
|
|
20240913,132400,21566500,26150,26150,26150,26150,1
|
|
20240913,132300,21540350,26150,26150,26150,26150,0
|
|
20240913,132200,21540350,26150,26150,26150,26150,0
|
|
20240913,132100,21540350,26150,26150,26150,26150,1
|
|
20240913,132000,21514200,26150,26150,26150,26150,0
|
|
20240913,131900,21514200,26150,26150,26150,26150,0
|
|
20240913,131800,21514200,26150,26150,26150,26150,0
|
|
20240913,131700,21514200,26150,26150,26150,26150,1
|
|
20240913,131600,21488050,26150,26150,26150,26150,0
|
|
20240913,131500,21488050,26150,26150,26150,26150,0
|
|
20240913,131400,21488050,26150,26150,26150,26150,2
|
|
20240913,131300,21435750,26150,26150,26150,26150,0
|
|
20240913,131200,21435750,26150,26150,26150,26150,0
|
|
20240913,131100,21435750,26150,26150,26150,26150,0
|
|
20240913,131000,21435750,26150,26150,26150,26150,2
|
|
20240913,130900,21383450,26150,26150,26150,26150,0
|
|
20240913,130800,21383450,26150,26150,26150,26150,0
|
|
20240913,130700,21383450,26150,26150,26150,26150,2
|
|
20240913,130600,21331150,26150,26150,26150,26150,1
|
|
20240913,130500,21305000,26050,26050,26050,26050,0
|
|
20240913,130400,21305000,26050,26050,26050,26050,0
|
|
20240913,130300,21305000,26050,26050,26050,26050,0
|
|
20240913,130200,21305000,26050,26050,26050,26050,0
|
|
20240913,130100,21305000,26050,26050,26050,26050,0
|
|
20240913,130000,21305000,26050,26050,26050,26050,0
|
|
20240913,125900,21305000,26050,26050,26050,26050,0
|
|
20240913,125800,21305000,26050,26050,26050,26050,0
|
|
20240913,125700,21305000,26050,26050,26050,26050,0
|
|
20240913,125600,21305000,26050,26050,26050,26050,0
|
|
20240913,125500,21305000,26050,26050,26050,26050,190
|
|
20240913,125400,16355500,26150,26150,26150,26150,0
|
|
20240913,125300,16355500,26150,26150,26150,26150,1
|
|
20240913,125200,16329350,26150,26150,26150,26150,0
|
|
20240913,125100,16329350,26150,26150,26150,26150,0
|
|
20240913,125000,16329350,26150,26150,26150,26150,1
|
|
20240913,124900,16303200,26150,26150,26150,26150,0
|
|
20240913,124800,16303200,26150,26150,26150,26150,0
|
|
20240913,124700,16303200,26150,26150,26150,26150,0
|
|
20240913,124600,16303200,26150,26150,26150,26150,1
|
|
20240913,124500,16277050,26150,26150,26150,26150,0
|
|
20240913,124400,16277050,26150,26150,26150,26150,0
|
|
20240913,124300,16277050,26150,26150,26150,26150,1
|
|
20240913,124200,16250900,26150,26150,26150,26150,0
|
|
20240913,124100,16250900,26150,26150,26150,26150,0
|
|
20240913,124000,16250900,26150,26150,26150,26150,1
|
|
20240913,123900,16224750,26150,26150,26150,26150,0
|
|
20240913,123800,16224750,26150,26150,26150,26150,0
|
|
20240913,123700,16224750,26150,26150,26150,26150,0
|
|
20240913,123600,16224750,26150,26150,26150,26150,1
|
|
20240913,123500,16198600,26150,26150,26150,26150,0
|
|
20240913,123400,16198600,26150,26150,26150,26150,0
|
|
20240913,123300,16198600,26150,26150,26150,26150,1
|
|
20240913,123200,16172450,26150,26150,26150,26150,0
|
|
20240913,123100,16172450,26150,26150,26150,26150,0
|
|
20240913,123000,16172450,26150,26150,26150,26150,0
|
|
20240913,122900,16172450,26150,26150,26150,26150,1
|
|
20240913,122800,16146300,26150,26150,26150,26150,0
|
|
20240913,122700,16146300,26150,26150,26150,26150,0
|
|
20240913,122600,16146300,26150,26150,26150,26150,1
|
|
20240913,122500,16120150,26150,26150,26150,26150,0
|
|
20240913,122400,16120150,26150,26150,26150,26150,0
|
|
20240913,122300,16120150,26150,26150,26150,26150,0
|
|
20240913,122200,16120150,26150,26150,26150,26150,1
|
|
20240913,122100,16094000,26150,26150,26150,26150,0
|
|
20240913,122000,16094000,26150,26150,26150,26150,0
|
|
20240913,121900,16094000,26150,26150,26150,26150,1
|
|
20240913,121800,16067850,26150,26150,26150,26150,0
|
|
20240913,121700,16067850,26150,26150,26150,26150,0
|
|
20240913,121600,16067850,26150,26150,26150,26150,1
|
|
20240913,121500,16041700,26150,26150,26150,26150,0
|
|
20240913,121400,16041700,26150,26150,26150,26150,0
|
|
20240913,121300,16041700,26150,26150,26150,26150,0
|
|
20240913,121200,16041700,26150,26150,26150,26150,1
|
|
20240913,121100,16015550,26150,26150,26150,26150,0
|
|
20240913,121000,16015550,26150,26150,26150,26150,0
|
|
20240913,120900,16015550,26150,26150,26150,26150,1
|
|
20240913,120800,15989400,26150,26150,26150,26150,0
|
|
20240913,120700,15989400,26150,26150,26150,26150,0
|
|
20240913,120600,15989400,26150,26150,26150,26150,0
|
|
20240913,120500,15989400,26150,26150,26150,26150,1
|
|
20240913,120400,15963250,26150,26150,26150,26150,0
|
|
20240913,120300,15963250,26150,26150,26150,26150,0
|
|
20240913,120200,15963250,26150,26150,26150,26150,1
|
|
20240913,120100,15937100,26150,26150,26150,26150,0
|
|
20240913,120000,15937100,26150,26050,26150,26050,95
|
|
20240913,115900,13462000,26050,26050,26050,26050,1
|
|
20240913,115800,13435950,26050,26050,26050,26050,0
|
|
20240913,115700,13435950,26050,26050,26050,26050,0
|
|
20240913,115600,13435950,26050,26050,26050,26050,0
|
|
20240913,115500,13435950,26050,26050,26050,26050,1
|
|
20240913,115400,13409900,26050,26050,26050,26050,0
|
|
20240913,115300,13409900,26050,26050,26050,26050,0
|
|
20240913,115200,13409900,26050,26050,26050,26050,1
|
|
20240913,115100,13383850,26050,26050,26050,26050,0
|
|
20240913,115000,13383850,26050,26050,26050,26050,0
|
|
20240913,114900,13383850,26050,26050,26050,26050,0
|
|
20240913,114800,13383850,26050,26050,26050,26050,1
|
|
20240913,114700,13357800,26050,26050,26050,26050,0
|
|
20240913,114600,13357800,26050,26050,26050,26050,0
|
|
20240913,114500,13357800,26050,26050,26050,26050,1
|
|
20240913,114400,13331750,26050,26050,26050,26050,0
|
|
20240913,114300,13331750,26050,26050,26050,26050,0
|
|
20240913,114200,13331750,26050,26050,26050,26050,0
|
|
20240913,114100,13331750,26050,26050,26050,26050,2
|
|
20240913,114000,13279650,26050,26050,26050,26050,0
|
|
20240913,113900,13279650,26050,26050,26050,26050,34
|
|
20240913,113800,12393950,26050,26050,26050,26050,1
|
|
20240913,113700,12367900,26050,26050,26050,26050,0
|
|
20240913,113600,12367900,26050,26050,26050,26050,0
|
|
20240913,113500,12367900,26050,26050,26050,26050,1
|
|
20240913,113400,12341850,26050,26050,26050,26050,0
|
|
20240913,113300,12341850,26050,26050,26050,26050,0
|
|
20240913,113200,12341850,26050,26050,26050,26050,0
|
|
20240913,113100,12341850,26050,26050,26050,26050,1
|
|
20240913,113000,12315800,26000,26000,26000,26000,0
|
|
20240913,112900,12315800,26000,26000,26000,26000,0
|
|
20240913,112800,12315800,26000,26000,26000,26000,101
|
|
20240913,112700,9689800,26000,26000,26000,26000,0
|
|
20240913,112600,9689800,26000,26000,26000,26000,0
|
|
20240913,112500,9689800,26000,26000,26000,26000,0
|
|
20240913,112400,9689800,26000,26000,26000,26000,1
|
|
20240913,112300,9663800,26000,26000,26000,26000,0
|
|
20240913,112200,9663800,26000,26000,26000,26000,0
|
|
20240913,112100,9663800,26000,26000,26000,26000,1
|
|
20240913,112000,9637800,25850,25850,25850,25850,0
|
|
20240913,111900,9637800,25850,25850,25850,25850,4
|
|
20240913,111800,9534400,26000,26050,26050,26000,2
|
|
20240913,111700,9482350,26000,26000,26000,26000,0
|
|
20240913,111600,9482350,26000,26000,26000,26000,0
|
|
20240913,111500,9482350,26000,26000,26000,26000,0
|
|
20240913,111400,9482350,26000,26000,26000,26000,1
|
|
20240913,111300,9456350,26000,26000,26000,26000,0
|
|
20240913,111200,9456350,26000,26000,26000,26000,0
|
|
20240913,111100,9456350,26000,25950,26000,25950,30
|
|
20240913,111000,8676700,25800,25800,25800,25800,0
|
|
20240913,110900,8676700,25800,25800,26000,25800,8
|
|
20240913,110800,8469950,25800,25800,25800,25800,5
|
|
20240913,110700,8340950,25800,25800,25800,25800,1
|
|
20240913,110600,8315150,25800,25950,25950,25800,177
|
|
20240913,110500,3731500,25950,25950,25950,25950,4
|
|
20240913,110400,3627700,25950,25950,25950,25950,3
|
|
20240913,110300,3549850,25950,25950,25950,25950,4
|
|
20240913,110200,3446050,25950,25950,25950,25950,3
|
|
20240913,110100,3368200,26000,26050,26050,26000,4
|
|
20240913,110000,3264150,26050,26050,26050,26050,1
|
|
20240913,105900,3238100,26000,26000,26000,26000,0
|
|
20240913,105800,3238100,26000,26000,26000,26000,0
|
|
20240913,105700,3238100,26000,26000,26000,26000,0
|
|
20240913,105600,3238100,26000,26000,26000,26000,0
|
|
20240913,105500,3238100,26000,26000,26000,26000,0
|
|
20240913,105400,3238100,26000,26000,26000,26000,0
|
|
20240913,105300,3238100,26000,26000,26000,26000,0
|
|
20240913,105200,3238100,26000,26000,26000,26000,48
|
|
20240913,105100,1990100,26000,26000,26000,26000,0
|
|
20240913,105000,1990100,26000,26000,26000,26000,0
|
|
20240913,104900,1990100,26000,26000,26000,26000,1
|
|
20240913,104800,1964100,26150,26150,26150,26150,0
|
|
20240913,104700,1964100,26150,26150,26150,26150,1
|
|
20240913,104600,1937950,26150,26150,26150,26150,0
|
|
20240913,104500,1937950,26150,26150,26150,26150,0
|
|
20240913,104400,1937950,26150,26150,26150,26150,0
|
|
20240913,104300,1937950,26150,26150,26150,26150,1
|
|
20240913,104200,1911800,26150,26150,26150,26150,0
|
|
20240913,104100,1911800,26150,26150,26150,26150,0
|
|
20240913,104000,1911800,26150,26150,26150,26150,1
|
|
20240913,103900,1885650,26150,26150,26150,26150,0
|
|
20240913,103800,1885650,26150,26150,26150,26150,0
|
|
20240913,103700,1885650,26150,26150,26150,26150,1
|
|
20240913,103600,1859500,26150,26150,26150,26150,0
|
|
20240913,103500,1859500,26150,26150,26150,26150,0
|
|
20240913,103400,1859500,26150,26150,26150,26150,0
|
|
20240913,103300,1859500,26150,26150,26150,26150,1
|
|
20240913,103200,1833350,26150,26150,26150,26150,0
|
|
20240913,103100,1833350,26150,26150,26150,26150,0
|
|
20240913,103000,1833350,26150,26150,26150,26150,1
|
|
20240913,102900,1807200,26150,26150,26150,26150,0
|
|
20240913,102800,1807200,26150,26150,26150,26150,0
|
|
20240913,102700,1807200,26150,26150,26150,26150,0
|
|
20240913,102600,1807200,26150,26150,26150,26150,1
|
|
20240913,102500,1781050,26150,26150,26150,26150,0
|
|
20240913,102400,1781050,26150,26150,26150,26150,0
|
|
20240913,102300,1781050,26150,26150,26150,26150,1
|
|
20240913,102200,1754900,26150,26150,26150,26150,0
|
|
20240913,102100,1754900,26150,26150,26150,26150,0
|
|
20240913,102000,1754900,26150,26150,26150,26150,0
|
|
20240913,101900,1754900,26150,26150,26150,26150,1
|
|
20240913,101800,1728750,26150,26150,26150,26150,0
|
|
20240913,101700,1728750,26150,26150,26150,26150,0
|
|
20240913,101600,1728750,26150,26150,26150,26150,1
|
|
20240913,101500,1702600,26150,26150,26150,26150,3
|
|
20240913,101400,1624150,26150,26150,26150,26150,0
|
|
20240913,101300,1624150,26150,26150,26150,26150,1
|
|
20240913,101200,1598000,26150,26150,26150,26150,0
|
|
20240913,101100,1598000,26150,26150,26150,26150,0
|
|
20240913,101000,1598000,26150,26150,26150,26150,0
|
|
20240913,100900,1598000,26150,26150,26150,26150,1
|
|
20240913,100800,1571850,26150,26150,26150,26150,0
|
|
20240913,100700,1571850,26150,26150,26150,26150,0
|
|
20240913,100600,1571850,26150,26150,26150,26150,1
|
|
20240913,100500,1545700,26150,26150,26150,26150,0
|
|
20240913,100400,1545700,26150,26150,26150,26150,0
|
|
20240913,100300,1545700,26150,26150,26150,26150,0
|
|
20240913,100200,1545700,26150,26150,26150,26150,1
|
|
20240913,100100,1519550,26150,26150,26150,26150,0
|
|
20240913,100000,1519550,26150,26150,26150,26150,0
|
|
20240913,095900,1519550,26150,26150,26150,26150,21
|
|
20240913,095800,970400,26150,26150,26150,26150,0
|
|
20240913,095700,970400,26150,26150,26150,26150,0
|
|
20240913,095600,970400,26150,26150,26150,26150,1
|
|
20240913,095500,944250,26150,26150,26150,26150,0
|
|
20240913,095400,944250,26150,26150,26150,26150,0
|
|
20240913,095300,944250,26150,26150,26150,26150,0
|
|
20240913,095200,944250,26150,26150,26150,26150,1
|
|
20240913,095100,918100,26150,26150,26150,26150,0
|
|
20240913,095000,918100,26150,26150,26150,26150,0
|
|
20240913,094900,918100,26150,26150,26150,26150,1
|
|
20240913,094800,891950,26150,26150,26150,26150,0
|
|
20240913,094700,891950,26150,26150,26150,26150,0
|
|
20240913,094600,891950,26150,26150,26150,26150,0
|
|
20240913,094500,891950,26150,26150,26150,26150,1
|
|
20240913,094400,865800,26150,26150,26150,26150,0
|
|
20240913,094300,865800,26150,26150,26150,26150,0
|
|
20240913,094200,865800,26150,26150,26150,26150,1
|
|
20240913,094100,839650,26150,26150,26150,26150,0
|
|
20240913,094000,839650,26150,26150,26150,26150,0
|
|
20240913,093900,839650,26150,26150,26150,26150,0
|
|
20240913,093800,839650,26150,26150,26150,26150,7
|
|
20240913,093700,656600,26100,26100,26100,26100,0
|
|
20240913,093600,656600,26100,26100,26100,26100,0
|
|
20240913,093500,656600,26100,26100,26100,26100,0
|
|
20240913,093400,656600,26100,26100,26100,26100,0
|
|
20240913,093300,656600,26100,26100,26100,26100,0
|
|
20240913,093200,656600,26100,26100,26100,26100,0
|
|
20240913,093100,656600,26100,26100,26100,26100,0
|
|
20240913,093000,656600,26100,26100,26100,26100,0
|
|
20240913,092900,656600,26100,26100,26100,26100,1
|
|
20240913,092800,630500,26100,26100,26100,26100,1
|
|
20240913,092700,604400,26100,26100,26100,26100,0
|
|
20240913,092600,604400,26100,26100,26100,26100,0
|
|
20240913,092500,604400,26100,26100,26100,26100,0
|
|
20240913,092400,604400,26100,26100,26100,26100,0
|
|
20240913,092300,604400,26100,26100,26100,26100,0
|
|
20240913,092200,604400,26100,26100,26100,26100,0
|
|
20240913,092100,604400,26100,26100,26100,26100,0
|
|
20240913,092000,604400,26100,26100,26100,26100,0
|
|
20240913,091900,604400,26100,26100,26100,26100,0
|
|
20240913,091800,604400,26100,26100,26100,26100,0
|
|
20240913,091700,604400,26100,26100,26100,26100,0
|
|
20240913,091600,604400,26100,26100,26100,26100,0
|
|
20240913,091500,604400,26100,26100,26100,26100,0
|
|
20240913,091400,604400,26100,26100,26100,26100,0
|
|
20240913,091300,604400,26100,26100,26100,26100,0
|
|
20240913,091200,604400,26100,26100,26100,26100,0
|
|
20240913,091100,604400,26100,26100,26100,26100,0
|
|
20240913,091000,604400,26100,26100,26100,26100,0
|
|
20240913,090900,604400,26100,26100,26100,26100,0
|
|
20240913,090800,604400,26100,26100,26100,26100,0
|
|
20240913,090700,604400,26100,26100,26100,26100,0
|
|
20240913,090600,604400,26100,26100,26100,26100,0
|
|
20240913,090500,604400,26100,26100,26100,26100,1
|
|
20240913,090400,578300,26150,26150,26150,26150,9
|
|
20240913,090300,342950,26150,26150,26150,26150,0
|
|
20240913,090200,342950,26150,26150,26150,26150,0
|
|
20240913,090100,342950,26150,26150,26150,26150,1
|
|
20240913,090000,316800,26400,26400,26400,26400,12
|