671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200800,254435900,26400,26400,26400,26400,57
|
|
20240826,200700,254435900,26400,26400,26400,26400,0
|
|
20240826,200600,254435900,26400,26400,26400,26400,0
|
|
20240826,200500,254435900,26400,26400,26400,26400,0
|
|
20240826,200400,254435900,26400,26400,26400,26400,0
|
|
20240826,200300,254435900,26400,26400,26400,26400,0
|
|
20240826,200200,254435900,26400,26400,26400,26400,0
|
|
20240826,200100,254435900,26400,26400,26400,26400,0
|
|
20240826,200000,254435900,26400,26400,26400,26400,0
|
|
20240826,195900,254435900,26400,26400,26400,26400,0
|
|
20240826,195800,254435900,26400,26400,26400,26400,0
|
|
20240826,195700,254435900,26400,26400,26400,26400,0
|
|
20240826,195600,254435900,26400,26400,26400,26400,0
|
|
20240826,195500,254435900,26400,26400,26400,26400,0
|
|
20240826,195400,254435900,26400,26400,26400,26400,0
|
|
20240826,195300,254435900,26400,26400,26400,26400,0
|
|
20240826,195200,254435900,26400,26400,26400,26400,0
|
|
20240826,195100,254435900,26400,26400,26400,26400,0
|
|
20240826,195000,254435900,26400,26400,26400,26400,0
|
|
20240826,194900,254435900,26400,26400,26400,26400,0
|
|
20240826,194800,254435900,26400,26400,26400,26400,0
|
|
20240826,194700,254435900,26400,26400,26400,26400,0
|
|
20240826,194600,254435900,26400,26400,26400,26400,0
|
|
20240826,194500,254435900,26400,26400,26400,26400,0
|
|
20240826,194400,254435900,26400,26400,26400,26400,0
|
|
20240826,194300,254435900,26400,26400,26400,26400,0
|
|
20240826,194200,254435900,26400,26400,26400,26400,0
|
|
20240826,194100,254435900,26400,26400,26400,26400,0
|
|
20240826,194000,254435900,26400,26400,26400,26400,0
|
|
20240826,193900,254435900,26400,26400,26400,26400,0
|
|
20240826,193800,254435900,26400,26400,26400,26400,57
|
|
20240826,193700,254435900,26400,26400,26400,26400,0
|
|
20240826,193600,254435900,26400,26400,26400,26400,0
|
|
20240826,193500,254435900,26400,26400,26400,26400,0
|
|
20240826,193400,254435900,26400,26400,26400,26400,0
|
|
20240826,193300,254435900,26400,26400,26400,26400,0
|
|
20240826,193200,254435900,26400,26400,26400,26400,0
|
|
20240826,193100,254435900,26400,26400,26400,26400,0
|
|
20240826,193000,254435900,26400,26400,26400,26400,0
|
|
20240826,192900,254435900,26400,26400,26400,26400,0
|
|
20240826,192800,254435900,26400,26400,26400,26400,0
|
|
20240826,192700,254435900,26400,26400,26400,26400,0
|
|
20240826,192600,254435900,26400,26400,26400,26400,0
|
|
20240826,192500,254435900,26400,26400,26400,26400,0
|
|
20240826,192400,254435900,26400,26400,26400,26400,0
|
|
20240826,192300,254435900,26400,26400,26400,26400,0
|
|
20240826,192200,254435900,26400,26400,26400,26400,0
|
|
20240826,192100,254435900,26400,26400,26400,26400,0
|
|
20240826,192000,254435900,26400,26400,26400,26400,0
|
|
20240826,191900,254435900,26400,26400,26400,26400,0
|
|
20240826,191800,254435900,26400,26400,26400,26400,0
|
|
20240826,191700,254435900,26400,26400,26400,26400,0
|
|
20240826,191600,254435900,26400,26400,26400,26400,0
|
|
20240826,191500,254435900,26400,26400,26400,26400,0
|
|
20240826,191400,254435900,26400,26400,26400,26400,0
|
|
20240826,191300,254435900,26400,26400,26400,26400,0
|
|
20240826,191200,254435900,26400,26400,26400,26400,0
|
|
20240826,191100,254435900,26400,26400,26400,26400,0
|
|
20240826,191000,254435900,26400,26400,26400,26400,0
|
|
20240826,190900,254435900,26400,26400,26400,26400,0
|
|
20240826,190800,254435900,26400,26400,26400,26400,57
|
|
20240826,190700,254435900,26400,26400,26400,26400,0
|
|
20240826,190600,254435900,26400,26400,26400,26400,0
|
|
20240826,190500,254435900,26400,26400,26400,26400,0
|
|
20240826,190400,254435900,26400,26400,26400,26400,0
|
|
20240826,190300,254435900,26400,26400,26400,26400,0
|
|
20240826,190200,254435900,26400,26400,26400,26400,0
|
|
20240826,190100,254435900,26400,26400,26400,26400,0
|
|
20240826,190000,254435900,26400,26400,26400,26400,0
|
|
20240826,185900,254435900,26400,26400,26400,26400,0
|
|
20240826,185800,254435900,26400,26400,26400,26400,0
|
|
20240826,185700,254435900,26400,26400,26400,26400,0
|
|
20240826,185600,254435900,26400,26400,26400,26400,0
|
|
20240826,185500,254435900,26400,26400,26400,26400,0
|
|
20240826,185400,254435900,26400,26400,26400,26400,0
|
|
20240826,185300,254435900,26400,26400,26400,26400,0
|
|
20240826,185200,254435900,26400,26400,26400,26400,0
|
|
20240826,185100,254435900,26400,26400,26400,26400,0
|
|
20240826,185000,254435900,26400,26400,26400,26400,0
|
|
20240826,184900,254435900,26400,26400,26400,26400,0
|
|
20240826,184800,254435900,26400,26400,26400,26400,0
|
|
20240826,184700,254435900,26400,26400,26400,26400,0
|
|
20240826,184600,254435900,26400,26400,26400,26400,0
|
|
20240826,184500,254435900,26400,26400,26400,26400,0
|
|
20240826,184400,254435900,26400,26400,26400,26400,0
|
|
20240826,184300,254435900,26400,26400,26400,26400,0
|
|
20240826,184200,254435900,26400,26400,26400,26400,0
|
|
20240826,184100,254435900,26400,26400,26400,26400,0
|
|
20240826,184000,254435900,26400,26400,26400,26400,0
|
|
20240826,183900,254435900,26400,26400,26400,26400,0
|
|
20240826,183800,254435900,26400,26400,26400,26400,57
|
|
20240826,183700,254435900,26400,26400,26400,26400,0
|
|
20240826,183600,254435900,26400,26400,26400,26400,0
|
|
20240826,183500,254435900,26400,26400,26400,26400,0
|
|
20240826,183400,254435900,26400,26400,26400,26400,0
|
|
20240826,183300,254435900,26400,26400,26400,26400,0
|
|
20240826,183200,254435900,26400,26400,26400,26400,0
|
|
20240826,183100,254435900,26400,26400,26400,26400,0
|
|
20240826,183000,254435900,26400,26400,26400,26400,0
|
|
20240826,182900,254435900,26400,26400,26400,26400,0
|
|
20240826,182800,254435900,26400,26400,26400,26400,0
|
|
20240826,182700,254435900,26400,26400,26400,26400,0
|
|
20240826,182600,254435900,26400,26400,26400,26400,0
|
|
20240826,182500,254435900,26400,26400,26400,26400,0
|
|
20240826,182400,254435900,26400,26400,26400,26400,0
|
|
20240826,182300,254435900,26400,26400,26400,26400,0
|
|
20240826,182200,254435900,26400,26400,26400,26400,0
|
|
20240826,182100,254435900,26400,26400,26400,26400,0
|
|
20240826,182000,254435900,26400,26400,26400,26400,0
|
|
20240826,181900,254435900,26400,26400,26400,26400,0
|
|
20240826,181800,254435900,26400,26400,26400,26400,0
|
|
20240826,181700,254435900,26400,26400,26400,26400,0
|
|
20240826,181600,254435900,26400,26400,26400,26400,0
|
|
20240826,181500,254435900,26400,26400,26400,26400,0
|
|
20240826,181400,254435900,26400,26400,26400,26400,0
|
|
20240826,181300,254435900,26400,26400,26400,26400,0
|
|
20240826,181200,254435900,26400,26400,26400,26400,0
|
|
20240826,181100,254435900,26400,26400,26400,26400,0
|
|
20240826,181000,254435900,26400,26400,26400,26400,0
|
|
20240826,180900,254435900,26400,26400,26400,26400,0
|
|
20240826,180800,254435900,26400,26400,26400,26400,57
|
|
20240826,180700,254435900,26400,26400,26400,26400,0
|
|
20240826,180600,254435900,26400,26400,26400,26400,0
|
|
20240826,180500,254435900,26400,26400,26400,26400,0
|
|
20240826,180400,254435900,26400,26400,26400,26400,0
|
|
20240826,180300,254435900,26400,26400,26400,26400,0
|
|
20240826,180200,254435900,26400,26400,26400,26400,0
|
|
20240826,180100,254435900,26400,26400,26400,26400,0
|
|
20240826,180000,254435900,26400,26400,26400,26400,0
|
|
20240826,175900,254435900,26400,26400,26400,26400,0
|
|
20240826,175800,254435900,26400,26400,26400,26400,0
|
|
20240826,175700,254435900,26400,26400,26400,26400,0
|
|
20240826,175600,254435900,26400,26400,26400,26400,0
|
|
20240826,175500,254435900,26400,26400,26400,26400,0
|
|
20240826,175400,254435900,26400,26400,26400,26400,0
|
|
20240826,175300,254435900,26400,26400,26400,26400,0
|
|
20240826,175200,254435900,26400,26400,26400,26400,0
|
|
20240826,175100,254435900,26400,26400,26400,26400,0
|
|
20240826,175000,254435900,26400,26400,26400,26400,0
|
|
20240826,174900,254435900,26400,26400,26400,26400,0
|
|
20240826,174800,254435900,26400,26400,26400,26400,0
|
|
20240826,174700,254435900,26400,26400,26400,26400,0
|
|
20240826,174600,254435900,26400,26400,26400,26400,0
|
|
20240826,174500,254435900,26400,26400,26400,26400,0
|
|
20240826,174400,254435900,26400,26400,26400,26400,0
|
|
20240826,174300,254435900,26400,26400,26400,26400,0
|
|
20240826,174200,254435900,26400,26400,26400,26400,0
|
|
20240826,174100,254435900,26400,26400,26400,26400,0
|
|
20240826,174000,254435900,26400,26400,26400,26400,0
|
|
20240826,173900,254435900,26400,26400,26400,26400,0
|
|
20240826,173800,254435900,26400,26400,26400,26400,57
|
|
20240826,173700,254435900,26400,26400,26400,26400,0
|
|
20240826,173600,254435900,26400,26400,26400,26400,0
|
|
20240826,173500,254435900,26400,26400,26400,26400,0
|
|
20240826,173400,254435900,26400,26400,26400,26400,0
|
|
20240826,173300,254435900,26400,26400,26400,26400,0
|
|
20240826,173200,254435900,26400,26400,26400,26400,0
|
|
20240826,173100,254435900,26400,26400,26400,26400,0
|
|
20240826,173000,254435900,26400,26400,26400,26400,0
|
|
20240826,172900,254435900,26400,26400,26400,26400,0
|
|
20240826,172800,254435900,26400,26400,26400,26400,0
|
|
20240826,172700,254435900,26400,26400,26400,26400,0
|
|
20240826,172600,254435900,26400,26400,26400,26400,0
|
|
20240826,172500,254435900,26400,26400,26400,26400,0
|
|
20240826,172400,254435900,26400,26400,26400,26400,0
|
|
20240826,172300,254435900,26400,26400,26400,26400,0
|
|
20240826,172200,254435900,26400,26400,26400,26400,0
|
|
20240826,172100,254435900,26400,26400,26400,26400,0
|
|
20240826,172000,254435900,26400,26400,26400,26400,0
|
|
20240826,171900,254435900,26400,26400,26400,26400,0
|
|
20240826,171800,254435900,26400,26400,26400,26400,0
|
|
20240826,171700,254435900,26400,26400,26400,26400,0
|
|
20240826,171600,254435900,26400,26400,26400,26400,0
|
|
20240826,171500,254435900,26400,26400,26400,26400,0
|
|
20240826,171400,254435900,26400,26400,26400,26400,0
|
|
20240826,171300,254435900,26400,26400,26400,26400,0
|
|
20240826,171200,254435900,26400,26400,26400,26400,0
|
|
20240826,171100,254435900,26400,26400,26400,26400,0
|
|
20240826,171000,254435900,26400,26400,26400,26400,0
|
|
20240826,170900,254435900,26400,26400,26400,26400,0
|
|
20240826,170800,254435900,26400,26400,26400,26400,57
|
|
20240826,170700,254435900,26400,26400,26400,26400,0
|
|
20240826,170600,254435900,26400,26400,26400,26400,0
|
|
20240826,170500,254435900,26400,26400,26400,26400,0
|
|
20240826,170400,254435900,26400,26400,26400,26400,0
|
|
20240826,170300,254435900,26400,26400,26400,26400,0
|
|
20240826,170200,254435900,26400,26400,26400,26400,0
|
|
20240826,170100,254435900,26400,26400,26400,26400,0
|
|
20240826,170000,254435900,26400,26400,26400,26400,0
|
|
20240826,165900,254435900,26400,26400,26400,26400,0
|
|
20240826,165800,254435900,26400,26400,26400,26400,0
|
|
20240826,165700,254435900,26400,26400,26400,26400,0
|
|
20240826,165600,254435900,26400,26400,26400,26400,0
|
|
20240826,165500,254435900,26400,26400,26400,26400,0
|
|
20240826,165400,254435900,26400,26400,26400,26400,0
|
|
20240826,165300,254435900,26400,26400,26400,26400,0
|
|
20240826,165200,254435900,26400,26400,26400,26400,0
|
|
20240826,165100,254435900,26400,26400,26400,26400,0
|
|
20240826,165000,254435900,26400,26400,26400,26400,0
|
|
20240826,164900,254435900,26400,26400,26400,26400,0
|
|
20240826,164800,254435900,26400,26400,26400,26400,0
|
|
20240826,164700,254435900,26400,26400,26400,26400,0
|
|
20240826,164600,254435900,26400,26400,26400,26400,0
|
|
20240826,164500,254435900,26400,26400,26400,26400,0
|
|
20240826,164400,254435900,26400,26400,26400,26400,0
|
|
20240826,164300,254435900,26400,26400,26400,26400,0
|
|
20240826,164200,254435900,26400,26400,26400,26400,0
|
|
20240826,164100,254435900,26400,26400,26400,26400,0
|
|
20240826,164000,254435900,26400,26400,26400,26400,0
|
|
20240826,163900,254435900,26400,26400,26400,26400,0
|
|
20240826,163800,254435900,26400,26400,26400,26400,57
|
|
20240826,163700,254435900,26400,26400,26400,26400,0
|
|
20240826,163600,254435900,26400,26400,26400,26400,0
|
|
20240826,163500,254435900,26400,26400,26400,26400,0
|
|
20240826,163400,254435900,26400,26400,26400,26400,0
|
|
20240826,163300,254435900,26400,26400,26400,26400,0
|
|
20240826,163200,254435900,26400,26400,26400,26400,0
|
|
20240826,163100,254435900,26400,26400,26400,26400,0
|
|
20240826,163000,254435900,26400,26400,26400,26400,0
|
|
20240826,162900,254435900,26400,26400,26400,26400,0
|
|
20240826,162800,254435900,26400,26400,26400,26400,0
|
|
20240826,162700,254435900,26400,26400,26400,26400,0
|
|
20240826,162600,254435900,26400,26400,26400,26400,0
|
|
20240826,162500,254435900,26400,26400,26400,26400,0
|
|
20240826,162400,254435900,26400,26400,26400,26400,0
|
|
20240826,162300,254435900,26400,26400,26400,26400,0
|
|
20240826,162200,254435900,26400,26400,26400,26400,0
|
|
20240826,162100,254435900,26400,26400,26400,26400,0
|
|
20240826,162000,254435900,26400,26400,26400,26400,0
|
|
20240826,161900,254435900,26400,26400,26400,26400,0
|
|
20240826,161800,254435900,26400,26400,26400,26400,0
|
|
20240826,161700,254435900,26400,26400,26400,26400,0
|
|
20240826,161600,254435900,26400,26400,26400,26400,0
|
|
20240826,161500,254435900,26400,26400,26400,26400,0
|
|
20240826,161400,254435900,26400,26400,26400,26400,0
|
|
20240826,161300,254435900,26400,26400,26400,26400,0
|
|
20240826,161200,254435900,26400,26400,26400,26400,0
|
|
20240826,161100,254435900,26400,26400,26400,26400,0
|
|
20240826,161000,254435900,26400,26400,26400,26400,0
|
|
20240826,160900,254435900,26400,26400,26400,26400,0
|
|
20240826,160800,254435900,26400,26400,26400,26400,57
|
|
20240826,160700,254435900,26400,26400,26400,26400,0
|
|
20240826,160600,254435900,26400,26400,26400,26400,0
|
|
20240826,160500,254435900,26400,26400,26400,26400,0
|
|
20240826,160400,254435900,26400,26400,26400,26400,0
|
|
20240826,160300,254435900,26400,26400,26400,26400,0
|
|
20240826,160200,254435900,26400,26400,26400,26400,0
|
|
20240826,160100,254435900,26400,26400,26400,26400,0
|
|
20240826,160000,254435900,26400,26400,26400,26400,0
|
|
20240826,155900,254435900,26400,26400,26400,26400,0
|
|
20240826,155800,254435900,26400,26400,26400,26400,0
|
|
20240826,155700,254435900,26400,26400,26400,26400,0
|
|
20240826,155600,254435900,26400,26400,26400,26400,0
|
|
20240826,155500,254435900,26400,26400,26400,26400,0
|
|
20240826,155400,254435900,26400,26400,26400,26400,0
|
|
20240826,155300,254435900,26400,26400,26400,26400,0
|
|
20240826,155200,254435900,26400,26400,26400,26400,0
|
|
20240826,155100,254435900,26400,26400,26400,26400,0
|
|
20240826,155000,254435900,26400,26400,26400,26400,0
|
|
20240826,154900,254435900,26400,26400,26400,26400,0
|
|
20240826,154800,254435900,26400,26400,26400,26400,0
|
|
20240826,154700,254435900,26400,26400,26400,26400,0
|
|
20240826,154600,254435900,26400,26400,26400,26400,0
|
|
20240826,154500,254435900,26400,26400,26400,26400,0
|
|
20240826,154400,254435900,26400,26400,26400,26400,0
|
|
20240826,154300,254435900,26400,26400,26400,26400,0
|
|
20240826,154200,254435900,26400,26400,26400,26400,0
|
|
20240826,154100,254435900,26400,26400,26400,26400,0
|
|
20240826,154000,254435900,26400,26400,26400,26400,0
|
|
20240826,153900,254435900,26400,26400,26400,26400,0
|
|
20240826,153800,254435900,26400,26400,26400,26400,57
|
|
20240826,153700,254435900,26400,26400,26400,26400,0
|
|
20240826,153600,254435900,26400,26400,26400,26400,0
|
|
20240826,153500,254435900,26400,26400,26400,26400,0
|
|
20240826,153400,254435900,26400,26400,26400,26400,0
|
|
20240826,153300,254435900,26400,26400,26400,26400,0
|
|
20240826,153200,254435900,26400,26400,26400,26400,0
|
|
20240826,153100,254435900,26400,26400,26400,26400,0
|
|
20240826,153000,254435900,26400,26400,26400,26400,57
|
|
20240826,152900,252931100,26400,26400,26400,26400,0
|
|
20240826,152800,252931100,26400,26400,26400,26400,0
|
|
20240826,152700,252931100,26400,26400,26400,26400,0
|
|
20240826,152600,252931100,26400,26400,26400,26400,0
|
|
20240826,152500,252931100,26400,26400,26400,26400,0
|
|
20240826,152400,252931100,26400,26400,26400,26400,0
|
|
20240826,152300,252931100,26400,26400,26400,26400,0
|
|
20240826,152200,252931100,26400,26400,26400,26400,0
|
|
20240826,152100,252931100,26400,26400,26400,26400,0
|
|
20240826,152000,252931100,26400,26400,26400,26400,0
|
|
20240826,151900,252931100,26400,26400,26400,26400,0
|
|
20240826,151800,252931100,26400,26450,26450,26400,82
|
|
20240826,151700,250766150,26450,26450,26450,26450,0
|
|
20240826,151600,250766150,26450,26450,26450,26450,0
|
|
20240826,151500,250766150,26450,26450,26450,26450,10
|
|
20240826,151400,250501650,26450,26450,26450,26450,1
|
|
20240826,151300,250475200,26450,26450,26450,26450,6
|
|
20240826,151200,250316500,26450,26450,26450,26450,10
|
|
20240826,151100,250052000,26450,26450,26450,26450,1
|
|
20240826,151000,250025550,26450,26450,26450,26450,1
|
|
20240826,150900,249999100,26400,26400,26400,26400,0
|
|
20240826,150800,249999100,26400,26400,26400,26400,1
|
|
20240826,150700,249972700,26400,26400,26400,26400,0
|
|
20240826,150600,249972700,26400,26400,26400,26400,1
|
|
20240826,150500,249946300,26400,26400,26400,26400,0
|
|
20240826,150400,249946300,26400,26400,26400,26400,0
|
|
20240826,150300,249946300,26400,26400,26400,26400,0
|
|
20240826,150200,249946300,26400,26400,26400,26400,0
|
|
20240826,150100,249946300,26400,26400,26400,26400,0
|
|
20240826,150000,249946300,26400,26400,26400,26400,10
|
|
20240826,145900,249682300,26350,26500,26500,26350,200
|
|
20240826,145800,244403650,26450,26450,26450,26450,0
|
|
20240826,145700,244403650,26450,26450,26450,26450,0
|
|
20240826,145600,244403650,26450,26450,26450,26450,0
|
|
20240826,145500,244403650,26450,26450,26450,26450,0
|
|
20240826,145400,244403650,26450,26450,26450,26450,69
|
|
20240826,145300,242578600,26500,26500,26500,26500,4
|
|
20240826,145200,242472600,26600,26600,26600,26600,0
|
|
20240826,145100,242472600,26600,26600,26600,26600,0
|
|
20240826,145000,242472600,26600,26600,26600,26600,0
|
|
20240826,144900,242472600,26600,26600,26600,26600,1
|
|
20240826,144800,242446000,26600,26600,26600,26600,0
|
|
20240826,144700,242446000,26600,26600,26600,26600,0
|
|
20240826,144600,242446000,26600,26600,26600,26600,0
|
|
20240826,144500,242446000,26600,26600,26600,26600,0
|
|
20240826,144400,242446000,26600,26600,26600,26600,0
|
|
20240826,144300,242446000,26600,26600,26600,26600,0
|
|
20240826,144200,242446000,26600,26600,26600,26600,0
|
|
20240826,144100,242446000,26600,26600,26600,26600,0
|
|
20240826,144000,242446000,26600,26600,26600,26600,1
|
|
20240826,143900,242419400,26500,26500,26500,26500,0
|
|
20240826,143800,242419400,26500,26500,26500,26500,0
|
|
20240826,143700,242419400,26500,26500,26500,26500,0
|
|
20240826,143600,242419400,26500,26500,26500,26500,150
|
|
20240826,143500,238444400,26500,26500,26500,26500,101
|
|
20240826,143400,235767900,26500,26500,26500,26500,0
|
|
20240826,143300,235767900,26500,26500,26500,26500,200
|
|
20240826,143200,230467900,26500,26500,26500,26500,0
|
|
20240826,143100,230467900,26500,26500,26500,26500,0
|
|
20240826,143000,230467900,26500,26500,26500,26500,0
|
|
20240826,142900,230467900,26500,26500,26500,26500,98
|
|
20240826,142800,227870900,26500,26500,26500,26500,0
|
|
20240826,142700,227870900,26500,26500,26500,26500,0
|
|
20240826,142600,227870900,26500,26500,26500,26500,0
|
|
20240826,142500,227870900,26500,26500,26500,26500,0
|
|
20240826,142400,227870900,26500,26500,26500,26500,1
|
|
20240826,142300,227844400,26500,26500,26500,26500,0
|
|
20240826,142200,227844400,26500,26500,26500,26500,0
|
|
20240826,142100,227844400,26500,26500,26500,26500,0
|
|
20240826,142000,227844400,26500,26500,26500,26500,0
|
|
20240826,141900,227844400,26500,26500,26500,26500,0
|
|
20240826,141800,227844400,26500,26500,26500,26500,101
|
|
20240826,141700,225167900,26500,26500,26500,26500,0
|
|
20240826,141600,225167900,26500,26500,26500,26500,0
|
|
20240826,141500,225167900,26500,26500,26500,26500,0
|
|
20240826,141400,225167900,26500,26500,26500,26500,0
|
|
20240826,141300,225167900,26500,26500,26500,26500,0
|
|
20240826,141200,225167900,26500,26500,26500,26500,0
|
|
20240826,141100,225167900,26500,26500,26500,26500,0
|
|
20240826,141000,225167900,26500,26500,26500,26500,0
|
|
20240826,140900,225167900,26500,26500,26500,26500,88
|
|
20240826,140800,222835900,26500,26500,26500,26500,0
|
|
20240826,140700,222835900,26500,26500,26500,26500,0
|
|
20240826,140600,222835900,26500,26500,26500,26500,19
|
|
20240826,140500,222332400,26500,26500,26500,26500,0
|
|
20240826,140400,222332400,26500,26500,26500,26500,0
|
|
20240826,140300,222332400,26500,26500,26500,26500,0
|
|
20240826,140200,222332400,26500,26500,26500,26500,63
|
|
20240826,140100,220662900,26500,26500,26500,26500,100
|
|
20240826,140000,218012900,26500,26500,26500,26500,1
|
|
20240826,135900,217986400,26550,26550,26550,26550,48
|
|
20240826,135800,216712000,26600,26600,26600,26600,0
|
|
20240826,135700,216712000,26600,26600,26600,26600,0
|
|
20240826,135600,216712000,26600,26600,26600,26600,0
|
|
20240826,135500,216712000,26600,26600,26600,26600,0
|
|
20240826,135400,216712000,26600,26600,26600,26600,0
|
|
20240826,135300,216712000,26600,26600,26600,26600,7
|
|
20240826,135200,216525800,26600,26600,26600,26600,0
|
|
20240826,135100,216525800,26600,26600,26600,26600,20
|
|
20240826,135000,215993800,26600,26600,26600,26600,0
|
|
20240826,134900,215993800,26600,26600,26600,26600,0
|
|
20240826,134800,215993800,26600,26600,26600,26600,0
|
|
20240826,134700,215993800,26600,26600,26600,26600,7
|
|
20240826,134600,215807600,26600,26600,26600,26600,100
|
|
20240826,134500,213147600,26600,26600,26600,26600,50
|
|
20240826,134400,211817600,26600,26600,26600,26600,0
|
|
20240826,134300,211817600,26600,26600,26600,26600,100
|
|
20240826,134200,209157600,26600,26650,26650,26600,100
|
|
20240826,134100,206495100,26600,26600,26600,26600,35
|
|
20240826,134000,205564100,26600,26600,26600,26600,2
|
|
20240826,133900,205510900,26600,26600,26600,26600,60
|
|
20240826,133800,203914900,26650,26650,26650,26650,20
|
|
20240826,133700,203381900,26650,26650,26650,26650,20
|
|
20240826,133600,202848900,26550,26550,26550,26550,0
|
|
20240826,133500,202848900,26550,26550,26550,26550,0
|
|
20240826,133400,202848900,26550,26550,26550,26550,0
|
|
20240826,133300,202848900,26550,26550,26550,26550,0
|
|
20240826,133200,202848900,26550,26550,26550,26550,0
|
|
20240826,133100,202848900,26550,26550,26550,26550,0
|
|
20240826,133000,202848900,26550,26550,26550,26550,0
|
|
20240826,132900,202848900,26550,26550,26550,26550,0
|
|
20240826,132800,202848900,26550,26550,26550,26550,84
|
|
20240826,132700,200618700,26550,26550,26550,26550,0
|
|
20240826,132600,200618700,26550,26550,26550,26550,0
|
|
20240826,132500,200618700,26550,26550,26550,26550,0
|
|
20240826,132400,200618700,26550,26550,26550,26550,0
|
|
20240826,132300,200618700,26550,26550,26550,26550,0
|
|
20240826,132200,200618700,26550,26550,26550,26550,0
|
|
20240826,132100,200618700,26550,26550,26550,26550,0
|
|
20240826,132000,200618700,26550,26550,26550,26550,0
|
|
20240826,131900,200618700,26550,26550,26550,26550,1
|
|
20240826,131800,200592150,26550,26550,26550,26550,0
|
|
20240826,131700,200592150,26550,26550,26550,26550,0
|
|
20240826,131600,200592150,26550,26550,26550,26550,0
|
|
20240826,131500,200592150,26550,26550,26550,26550,0
|
|
20240826,131400,200592150,26550,26550,26550,26550,0
|
|
20240826,131300,200592150,26550,26550,26550,26550,0
|
|
20240826,131200,200592150,26550,26550,26550,26550,0
|
|
20240826,131100,200592150,26550,26550,26550,26550,0
|
|
20240826,131000,200592150,26550,26550,26550,26550,0
|
|
20240826,130900,200592150,26550,26600,26600,26550,365
|
|
20240826,130800,190886050,26650,26650,26650,26650,0
|
|
20240826,130700,190886050,26650,26650,26650,26650,8
|
|
20240826,130600,190672850,26650,26650,26650,26650,237
|
|
20240826,130500,184356800,26650,26650,26650,26650,33
|
|
20240826,130400,183477350,26650,26650,26650,26650,0
|
|
20240826,130300,183477350,26650,26650,26650,26650,0
|
|
20240826,130200,183477350,26650,26650,26650,26650,26
|
|
20240826,130100,182784450,26650,26650,26650,26650,10
|
|
20240826,130000,182517950,26700,26700,26700,26700,0
|
|
20240826,125900,182517950,26700,26700,26700,26700,0
|
|
20240826,125800,182517950,26700,26700,26700,26700,0
|
|
20240826,125700,182517950,26700,26700,26700,26700,0
|
|
20240826,125600,182517950,26700,26700,26700,26700,0
|
|
20240826,125500,182517950,26700,26700,26700,26700,0
|
|
20240826,125400,182517950,26700,26700,26700,26700,0
|
|
20240826,125300,182517950,26700,26700,26700,26700,0
|
|
20240826,125200,182517950,26700,26700,26700,26700,0
|
|
20240826,125100,182517950,26700,26700,26700,26700,0
|
|
20240826,125000,182517950,26700,26700,26700,26700,0
|
|
20240826,124900,182517950,26700,26700,26700,26700,1
|
|
20240826,124800,182491250,26700,26700,26700,26700,0
|
|
20240826,124700,182491250,26700,26700,26700,26700,0
|
|
20240826,124600,182491250,26700,26700,26700,26700,0
|
|
20240826,124500,182491250,26700,26700,26700,26700,1
|
|
20240826,124400,182464550,26600,26600,26600,26600,0
|
|
20240826,124300,182464550,26600,26600,26600,26600,0
|
|
20240826,124200,182464550,26600,26600,26600,26600,0
|
|
20240826,124100,182464550,26600,26600,26600,26600,0
|
|
20240826,124000,182464550,26600,26650,26650,26600,100
|
|
20240826,123900,179801450,26650,26650,26650,26650,50
|
|
20240826,123800,178468950,26650,26650,26650,26650,0
|
|
20240826,123700,178468950,26650,26650,26650,26650,255
|
|
20240826,123600,171673200,26700,26700,26700,26700,1
|
|
20240826,123500,171646500,26700,26700,26700,26700,1
|
|
20240826,123400,171619800,26650,26650,26650,26650,0
|
|
20240826,123300,171619800,26650,26650,26650,26650,0
|
|
20240826,123200,171619800,26650,26650,26650,26650,8
|
|
20240826,123100,171406600,26650,26650,26650,26650,0
|
|
20240826,123000,171406600,26650,26700,26700,26650,712
|
|
20240826,122900,152410700,26750,26750,26750,26750,0
|
|
20240826,122800,152410700,26750,26750,26750,26750,1
|
|
20240826,122700,152383950,26750,26750,26750,26750,158
|
|
20240826,122600,148157450,26800,26800,26800,26800,0
|
|
20240826,122500,148157450,26800,26800,26800,26800,0
|
|
20240826,122400,148157450,26800,26800,26800,26800,0
|
|
20240826,122300,148157450,26800,26800,26800,26800,0
|
|
20240826,122200,148157450,26800,26800,26800,26800,2
|
|
20240826,122100,148103850,26800,26800,26800,26800,2
|
|
20240826,122000,148050250,26800,26800,26800,26800,0
|
|
20240826,121900,148050250,26800,26800,26800,26800,0
|
|
20240826,121800,148050250,26800,26800,26800,26800,0
|
|
20240826,121700,148050250,26800,26800,26800,26800,0
|
|
20240826,121600,148050250,26800,26800,26800,26800,0
|
|
20240826,121500,148050250,26800,26800,26800,26800,0
|
|
20240826,121400,148050250,26800,26800,26800,26800,0
|
|
20240826,121300,148050250,26800,26800,26800,26800,0
|
|
20240826,121200,148050250,26800,26800,26800,26800,0
|
|
20240826,121100,148050250,26800,26800,26800,26800,0
|
|
20240826,121000,148050250,26800,26800,26800,26800,0
|
|
20240826,120900,148050250,26800,26800,26800,26800,0
|
|
20240826,120800,148050250,26800,26800,26800,26800,0
|
|
20240826,120700,148050250,26800,26800,26800,26800,0
|
|
20240826,120600,148050250,26800,26800,26800,26800,32
|
|
20240826,120500,147192650,26800,26800,26800,26800,10
|
|
20240826,120400,146924650,26800,26800,26800,26800,0
|
|
20240826,120300,146924650,26800,26800,26800,26800,72
|
|
20240826,120200,144995050,26900,26900,26900,26900,0
|
|
20240826,120100,144995050,26900,26900,26900,26900,0
|
|
20240826,120000,144995050,26900,26900,26900,26900,0
|
|
20240826,115900,144995050,26900,26900,26900,26900,0
|
|
20240826,115800,144995050,26900,26900,26900,26900,0
|
|
20240826,115700,144995050,26900,26900,26900,26900,0
|
|
20240826,115600,144995050,26900,26900,26900,26900,40
|
|
20240826,115500,143919050,26950,26950,26950,26950,40
|
|
20240826,115400,142841050,26950,26950,26950,26950,0
|
|
20240826,115300,142841050,26950,26950,26950,26950,0
|
|
20240826,115200,142841050,26950,26950,26950,26950,0
|
|
20240826,115100,142841050,26950,26950,26950,26950,0
|
|
20240826,115000,142841050,26950,26950,26950,26950,0
|
|
20240826,114900,142841050,26950,26950,26950,26950,0
|
|
20240826,114800,142841050,26950,26950,26950,26950,2
|
|
20240826,114700,142787150,26950,26950,26950,26950,1
|
|
20240826,114600,142760200,26800,26950,26950,26800,193
|
|
20240826,114500,137587650,26800,26800,26800,26800,0
|
|
20240826,114400,137587650,26800,26800,26800,26800,0
|
|
20240826,114300,137587650,26800,26800,26800,26800,0
|
|
20240826,114200,137587650,26800,26800,26800,26800,10
|
|
20240826,114100,137319650,26800,26800,26800,26800,0
|
|
20240826,114000,137319650,26800,26800,26800,26800,10
|
|
20240826,113900,137051650,26800,26800,26800,26800,4
|
|
20240826,113800,136944450,26800,26800,26800,26800,0
|
|
20240826,113700,136944450,26800,26800,26800,26800,85
|
|
20240826,113600,134666450,26800,26800,26800,26800,0
|
|
20240826,113500,134666450,26800,26800,26800,26800,0
|
|
20240826,113400,134666450,26800,26800,26800,26800,1
|
|
20240826,113300,134639650,26950,26950,26950,26950,0
|
|
20240826,113200,134639650,26950,26950,26950,26950,0
|
|
20240826,113100,134639650,26950,26950,26950,26950,0
|
|
20240826,113000,134639650,26950,26950,26950,26950,0
|
|
20240826,112900,134639650,26950,26950,26950,26950,0
|
|
20240826,112800,134639650,26950,26950,26950,26950,0
|
|
20240826,112700,134639650,26950,26950,26950,26950,0
|
|
20240826,112600,134639650,26950,26950,26950,26950,0
|
|
20240826,112500,134639650,26950,26950,26950,26950,4
|
|
20240826,112400,134531850,27000,27000,27000,27000,0
|
|
20240826,112300,134531850,27000,27000,27000,27000,31
|
|
20240826,112200,133694850,27000,27000,27000,27000,0
|
|
20240826,112100,133694850,27000,27000,27000,27000,70
|
|
20240826,112000,131804850,27100,27100,27100,27100,5
|
|
20240826,111900,131669350,27150,27150,27150,27150,0
|
|
20240826,111800,131669350,27150,27150,27150,27150,1
|
|
20240826,111700,131642200,27150,27150,27150,27150,0
|
|
20240826,111600,131642200,27150,27150,27150,27150,0
|
|
20240826,111500,131642200,27150,27150,27150,27150,0
|
|
20240826,111400,131642200,27150,27150,27150,27150,0
|
|
20240826,111300,131642200,27150,27150,27150,27150,2
|
|
20240826,111200,131587900,27150,27150,27150,27150,0
|
|
20240826,111100,131587900,27150,27150,27150,27150,1
|
|
20240826,111000,131560750,27100,27100,27100,27100,0
|
|
20240826,110900,131560750,27100,27100,27100,27100,0
|
|
20240826,110800,131560750,27100,27100,27100,27100,30
|
|
20240826,110700,130747750,27100,27100,27100,27100,58
|
|
20240826,110600,129175950,27100,27100,27100,27100,0
|
|
20240826,110500,129175950,27100,27100,27100,27100,0
|
|
20240826,110400,129175950,27100,27100,27100,27100,2
|
|
20240826,110300,129121750,27000,27000,27000,27000,0
|
|
20240826,110200,129121750,27000,27000,27000,27000,0
|
|
20240826,110100,129121750,27000,27000,27000,27000,0
|
|
20240826,110000,129121750,27000,27000,27000,27000,0
|
|
20240826,105900,129121750,27000,27000,27000,27000,0
|
|
20240826,105800,129121750,27000,26950,27000,26950,70
|
|
20240826,105700,127232500,26850,26850,26850,26850,0
|
|
20240826,105600,127232500,26850,26850,26850,26850,0
|
|
20240826,105500,127232500,26850,26850,26850,26850,32
|
|
20240826,105400,126373300,26850,26850,26850,26850,0
|
|
20240826,105300,126373300,26850,26850,26850,26850,0
|
|
20240826,105200,126373300,26850,26850,26850,26850,1
|
|
20240826,105100,126346450,26850,26850,26850,26850,0
|
|
20240826,105000,126346450,26850,26850,26850,26850,0
|
|
20240826,104900,126346450,26850,26850,26850,26850,0
|
|
20240826,104800,126346450,26850,26850,26850,26850,0
|
|
20240826,104700,126346450,26850,26850,26850,26850,0
|
|
20240826,104600,126346450,26850,26850,26850,26850,10
|
|
20240826,104500,126077950,26800,26800,26800,26800,71
|
|
20240826,104400,124175150,26850,26850,26850,26850,0
|
|
20240826,104300,124175150,26850,26850,26850,26850,34
|
|
20240826,104200,123262250,26850,26850,26850,26850,0
|
|
20240826,104100,123262250,26850,26850,26850,26850,100
|
|
20240826,104000,120577250,26850,26850,26850,26850,5
|
|
20240826,103900,120443000,26850,26850,26850,26850,0
|
|
20240826,103800,120443000,26850,26850,26850,26850,0
|
|
20240826,103700,120443000,26850,26850,26850,26850,0
|
|
20240826,103600,120443000,26850,26850,26850,26850,0
|
|
20240826,103500,120443000,26850,26950,26950,26850,51
|
|
20240826,103400,119068650,26950,26950,26950,26950,0
|
|
20240826,103300,119068650,26950,26950,26950,26950,0
|
|
20240826,103200,119068650,26950,26950,26950,26950,0
|
|
20240826,103100,119068650,26950,26950,26950,26950,0
|
|
20240826,103000,119068650,26950,26950,26950,26950,0
|
|
20240826,102900,119068650,26950,26950,26950,26950,0
|
|
20240826,102800,119068650,26950,26950,26950,26950,0
|
|
20240826,102700,119068650,26950,26950,26950,26950,0
|
|
20240826,102600,119068650,26950,26950,26950,26950,0
|
|
20240826,102500,119068650,26950,26950,26950,26950,10
|
|
20240826,102400,118799150,26950,26950,26950,26950,368
|
|
20240826,102300,108881550,26950,27050,27050,26950,413
|
|
20240826,102200,97730800,27000,27050,27050,27000,6
|
|
20240826,102100,97568550,27100,27100,27100,27100,3
|
|
20240826,102000,97487250,27000,27000,27000,27000,0
|
|
20240826,101900,97487250,27000,27000,27000,27000,0
|
|
20240826,101800,97487250,27000,27000,27000,27000,101
|
|
20240826,101700,94760250,27100,27100,27100,27100,0
|
|
20240826,101600,94760250,27100,27100,27100,27100,3
|
|
20240826,101500,94678950,27100,27100,27100,27100,0
|
|
20240826,101400,94678950,27100,27100,27100,27100,0
|
|
20240826,101300,94678950,27100,27100,27100,27100,0
|
|
20240826,101200,94678950,27100,27100,27100,27100,0
|
|
20240826,101100,94678950,27100,27100,27100,27100,0
|
|
20240826,101000,94678950,27100,27100,27100,27100,0
|
|
20240826,100900,94678950,27100,27100,27100,27100,316
|
|
20240826,100800,86115350,27150,27150,27150,27150,1
|
|
20240826,100700,86088200,27100,27000,27100,27000,235
|
|
20240826,100600,79724700,27100,27100,27100,27100,0
|
|
20240826,100500,79724700,27100,27100,27100,27100,1
|
|
20240826,100400,79697600,27100,27100,27100,27100,0
|
|
20240826,100300,79697600,27100,27100,27100,27100,7
|
|
20240826,100200,79507900,27050,27050,27050,27050,1
|
|
20240826,100100,79480850,27000,27000,27000,27000,3
|
|
20240826,100000,79399850,27050,27050,27050,27050,0
|
|
20240826,095900,79399850,27050,27050,27050,27050,0
|
|
20240826,095800,79399850,27050,27050,27050,27050,0
|
|
20240826,095700,79399850,27050,27050,27050,27050,3
|
|
20240826,095600,79318700,27050,27050,27050,27050,0
|
|
20240826,095500,79318700,27050,27100,27100,27050,15
|
|
20240826,095400,78912450,27100,27100,27100,27100,17
|
|
20240826,095300,78451750,27100,27100,27100,27100,2
|
|
20240826,095200,78397550,27100,27100,27100,27100,0
|
|
20240826,095100,78397550,27100,27200,27200,26950,208
|
|
20240826,095000,72766300,27200,27000,27200,27000,107
|
|
20240826,094900,69856650,27000,27000,27000,27000,83
|
|
20240826,094800,67615650,26900,26900,26900,26900,16
|
|
20240826,094700,67185250,26900,26900,26900,26900,1
|
|
20240826,094600,67158350,26850,26850,26850,26850,6
|
|
20240826,094500,66997250,26750,26750,26750,26750,0
|
|
20240826,094400,66997250,26750,26750,26750,26750,0
|
|
20240826,094300,66997250,26750,26750,26750,26750,0
|
|
20240826,094200,66997250,26750,26750,26750,26750,0
|
|
20240826,094100,66997250,26750,26750,26750,26750,0
|
|
20240826,094000,66997250,26750,26750,26750,26750,0
|
|
20240826,093900,66997250,26750,26750,26750,26750,0
|
|
20240826,093800,66997250,26750,26750,26750,26750,0
|
|
20240826,093700,66997250,26750,26750,26750,26750,0
|
|
20240826,093600,66997250,26750,26750,26750,26750,1
|
|
20240826,093500,66970500,26750,26750,26750,26750,0
|
|
20240826,093400,66970500,26750,26750,26750,26750,0
|
|
20240826,093300,66970500,26750,26750,26750,26750,0
|
|
20240826,093200,66970500,26750,26800,26800,26750,84
|
|
20240826,093100,64723250,26750,27050,27050,26700,509
|
|
20240826,093000,51116600,26850,26850,26850,26850,41
|
|
20240826,092900,50015750,26800,26850,26850,26800,7
|
|
20240826,092800,49827950,26850,26850,26850,26850,2
|
|
20240826,092700,49774250,26800,26800,26800,26800,37
|
|
20240826,092600,48782650,26950,26950,26950,26950,5
|
|
20240826,092500,48647900,26950,26950,26950,26950,0
|
|
20240826,092400,48647900,26950,26900,26950,26900,4
|
|
20240826,092300,48540250,26900,26900,26900,26850,57
|
|
20240826,092200,47009300,26900,26900,26900,26900,31
|
|
20240826,092100,46175400,27000,27000,27000,27000,0
|
|
20240826,092000,46175400,27000,27000,27000,27000,5
|
|
20240826,091900,46040400,27000,27000,27000,27000,0
|
|
20240826,091800,46040400,27000,27000,27000,27000,0
|
|
20240826,091700,46040400,27000,27050,27050,27000,2
|
|
20240826,091600,45986350,27000,27000,27000,27000,0
|
|
20240826,091500,45986350,27000,27000,27000,27000,0
|
|
20240826,091400,45986350,27000,27050,27050,26950,139
|
|
20240826,091300,42231650,27100,27100,27100,27100,5
|
|
20240826,091200,42096150,27100,27450,27450,27100,182
|
|
20240826,091100,37163250,27500,27250,27500,27050,194
|
|
20240826,091000,31847650,27200,27200,27200,27200,347
|
|
20240826,090900,22409250,27200,27150,27200,27150,168
|
|
20240826,090800,17840150,27200,27200,27200,27200,400
|
|
20240826,090700,6960150,27050,27050,27050,27050,0
|
|
20240826,090600,6960150,27050,27050,27050,27050,0
|
|
20240826,090500,6960150,27050,27050,27050,27050,1
|
|
20240826,090400,6933100,27000,27050,27050,27000,100
|
|
20240826,090300,4232550,27000,27000,27000,27000,0
|
|
20240826,090200,4232550,27000,27000,27000,27000,0
|
|
20240826,090100,4232550,27000,27000,27000,27000,1
|
|
20240826,090000,4205550,26850,27500,27500,26850,153
|