671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,200800,256532700,26650,26650,26650,26650,190
|
|
20240827,200700,256532700,26650,26650,26650,26650,0
|
|
20240827,200600,256532700,26650,26650,26650,26650,0
|
|
20240827,200500,256532700,26650,26650,26650,26650,0
|
|
20240827,200400,256532700,26650,26650,26650,26650,0
|
|
20240827,200300,256532700,26650,26650,26650,26650,0
|
|
20240827,200200,256532700,26650,26650,26650,26650,0
|
|
20240827,200100,256532700,26650,26650,26650,26650,0
|
|
20240827,200000,256532700,26650,26650,26650,26650,0
|
|
20240827,195900,256532700,26650,26650,26650,26650,0
|
|
20240827,195800,256532700,26650,26650,26650,26650,0
|
|
20240827,195700,256532700,26650,26650,26650,26650,0
|
|
20240827,195600,256532700,26650,26650,26650,26650,0
|
|
20240827,195500,256532700,26650,26650,26650,26650,0
|
|
20240827,195400,256532700,26650,26650,26650,26650,0
|
|
20240827,195300,256532700,26650,26650,26650,26650,0
|
|
20240827,195200,256532700,26650,26650,26650,26650,0
|
|
20240827,195100,256532700,26650,26650,26650,26650,0
|
|
20240827,195000,256532700,26650,26650,26650,26650,0
|
|
20240827,194900,256532700,26650,26650,26650,26650,0
|
|
20240827,194800,256532700,26650,26650,26650,26650,0
|
|
20240827,194700,256532700,26650,26650,26650,26650,0
|
|
20240827,194600,256532700,26650,26650,26650,26650,0
|
|
20240827,194500,256532700,26650,26650,26650,26650,0
|
|
20240827,194400,256532700,26650,26650,26650,26650,0
|
|
20240827,194300,256532700,26650,26650,26650,26650,0
|
|
20240827,194200,256532700,26650,26650,26650,26650,0
|
|
20240827,194100,256532700,26650,26650,26650,26650,0
|
|
20240827,194000,256532700,26650,26650,26650,26650,0
|
|
20240827,193900,256532700,26650,26650,26650,26650,0
|
|
20240827,193800,256532700,26650,26650,26650,26650,190
|
|
20240827,193700,256532700,26650,26650,26650,26650,0
|
|
20240827,193600,256532700,26650,26650,26650,26650,0
|
|
20240827,193500,256532700,26650,26650,26650,26650,0
|
|
20240827,193400,256532700,26650,26650,26650,26650,0
|
|
20240827,193300,256532700,26650,26650,26650,26650,0
|
|
20240827,193200,256532700,26650,26650,26650,26650,0
|
|
20240827,193100,256532700,26650,26650,26650,26650,0
|
|
20240827,193000,256532700,26650,26650,26650,26650,0
|
|
20240827,192900,256532700,26650,26650,26650,26650,0
|
|
20240827,192800,256532700,26650,26650,26650,26650,0
|
|
20240827,192700,256532700,26650,26650,26650,26650,0
|
|
20240827,192600,256532700,26650,26650,26650,26650,0
|
|
20240827,192500,256532700,26650,26650,26650,26650,0
|
|
20240827,192400,256532700,26650,26650,26650,26650,0
|
|
20240827,192300,256532700,26650,26650,26650,26650,0
|
|
20240827,192200,256532700,26650,26650,26650,26650,0
|
|
20240827,192100,256532700,26650,26650,26650,26650,0
|
|
20240827,192000,256532700,26650,26650,26650,26650,0
|
|
20240827,191900,256532700,26650,26650,26650,26650,0
|
|
20240827,191800,256532700,26650,26650,26650,26650,0
|
|
20240827,191700,256532700,26650,26650,26650,26650,0
|
|
20240827,191600,256532700,26650,26650,26650,26650,0
|
|
20240827,191500,256532700,26650,26650,26650,26650,0
|
|
20240827,191400,256532700,26650,26650,26650,26650,0
|
|
20240827,191300,256532700,26650,26650,26650,26650,0
|
|
20240827,191200,256532700,26650,26650,26650,26650,0
|
|
20240827,191100,256532700,26650,26650,26650,26650,0
|
|
20240827,191000,256532700,26650,26650,26650,26650,0
|
|
20240827,190900,256532700,26650,26650,26650,26650,0
|
|
20240827,190800,256532700,26650,26650,26650,26650,190
|
|
20240827,190700,256532700,26650,26650,26650,26650,0
|
|
20240827,190600,256532700,26650,26650,26650,26650,0
|
|
20240827,190500,256532700,26650,26650,26650,26650,0
|
|
20240827,190400,256532700,26650,26650,26650,26650,0
|
|
20240827,190300,256532700,26650,26650,26650,26650,0
|
|
20240827,190200,256532700,26650,26650,26650,26650,0
|
|
20240827,190100,256532700,26650,26650,26650,26650,0
|
|
20240827,190000,256532700,26650,26650,26650,26650,0
|
|
20240827,185900,256532700,26650,26650,26650,26650,0
|
|
20240827,185800,256532700,26650,26650,26650,26650,0
|
|
20240827,185700,256532700,26650,26650,26650,26650,0
|
|
20240827,185600,256532700,26650,26650,26650,26650,0
|
|
20240827,185500,256532700,26650,26650,26650,26650,0
|
|
20240827,185400,256532700,26650,26650,26650,26650,0
|
|
20240827,185300,256532700,26650,26650,26650,26650,0
|
|
20240827,185200,256532700,26650,26650,26650,26650,0
|
|
20240827,185100,256532700,26650,26650,26650,26650,0
|
|
20240827,185000,256532700,26650,26650,26650,26650,0
|
|
20240827,184900,256532700,26650,26650,26650,26650,0
|
|
20240827,184800,256532700,26650,26650,26650,26650,0
|
|
20240827,184700,256532700,26650,26650,26650,26650,0
|
|
20240827,184600,256532700,26650,26650,26650,26650,0
|
|
20240827,184500,256532700,26650,26650,26650,26650,0
|
|
20240827,184400,256532700,26650,26650,26650,26650,0
|
|
20240827,184300,256532700,26650,26650,26650,26650,0
|
|
20240827,184200,256532700,26650,26650,26650,26650,0
|
|
20240827,184100,256532700,26650,26650,26650,26650,0
|
|
20240827,184000,256532700,26650,26650,26650,26650,0
|
|
20240827,183900,256532700,26650,26650,26650,26650,0
|
|
20240827,183800,256532700,26650,26650,26650,26650,190
|
|
20240827,183700,256532700,26650,26650,26650,26650,0
|
|
20240827,183600,256532700,26650,26650,26650,26650,0
|
|
20240827,183500,256532700,26650,26650,26650,26650,0
|
|
20240827,183400,256532700,26650,26650,26650,26650,0
|
|
20240827,183300,256532700,26650,26650,26650,26650,0
|
|
20240827,183200,256532700,26650,26650,26650,26650,0
|
|
20240827,183100,256532700,26650,26650,26650,26650,0
|
|
20240827,183000,256532700,26650,26650,26650,26650,0
|
|
20240827,182900,256532700,26650,26650,26650,26650,0
|
|
20240827,182800,256532700,26650,26650,26650,26650,0
|
|
20240827,182700,256532700,26650,26650,26650,26650,0
|
|
20240827,182600,256532700,26650,26650,26650,26650,0
|
|
20240827,182500,256532700,26650,26650,26650,26650,0
|
|
20240827,182400,256532700,26650,26650,26650,26650,0
|
|
20240827,182300,256532700,26650,26650,26650,26650,0
|
|
20240827,182200,256532700,26650,26650,26650,26650,0
|
|
20240827,182100,256532700,26650,26650,26650,26650,0
|
|
20240827,182000,256532700,26650,26650,26650,26650,0
|
|
20240827,181900,256532700,26650,26650,26650,26650,0
|
|
20240827,181800,256532700,26650,26650,26650,26650,0
|
|
20240827,181700,256532700,26650,26650,26650,26650,0
|
|
20240827,181600,256532700,26650,26650,26650,26650,0
|
|
20240827,181500,256532700,26650,26650,26650,26650,0
|
|
20240827,181400,256532700,26650,26650,26650,26650,0
|
|
20240827,181300,256532700,26650,26650,26650,26650,0
|
|
20240827,181200,256532700,26650,26650,26650,26650,0
|
|
20240827,181100,256532700,26650,26650,26650,26650,0
|
|
20240827,181000,256532700,26650,26650,26650,26650,0
|
|
20240827,180900,256532700,26650,26650,26650,26650,0
|
|
20240827,180800,256532700,26650,26650,26650,26650,190
|
|
20240827,180700,256532700,26650,26650,26650,26650,0
|
|
20240827,180600,256532700,26650,26650,26650,26650,0
|
|
20240827,180500,256532700,26650,26650,26650,26650,0
|
|
20240827,180400,256532700,26650,26650,26650,26650,0
|
|
20240827,180300,256532700,26650,26650,26650,26650,0
|
|
20240827,180200,256532700,26650,26650,26650,26650,0
|
|
20240827,180100,256532700,26650,26650,26650,26650,0
|
|
20240827,180000,256532700,26650,26650,26650,26650,0
|
|
20240827,175900,256532700,26650,26650,26650,26650,0
|
|
20240827,175800,256532700,26650,26650,26650,26650,0
|
|
20240827,175700,256532700,26650,26650,26650,26650,0
|
|
20240827,175600,256532700,26650,26650,26650,26650,0
|
|
20240827,175500,256532700,26650,26650,26650,26650,0
|
|
20240827,175400,256532700,26650,26650,26650,26650,0
|
|
20240827,175300,256532700,26650,26650,26650,26650,0
|
|
20240827,175200,256532700,26650,26650,26650,26650,0
|
|
20240827,175100,256532700,26650,26650,26650,26650,0
|
|
20240827,175000,256532700,26650,26650,26650,26650,0
|
|
20240827,174900,256532700,26650,26650,26650,26650,0
|
|
20240827,174800,256532700,26650,26650,26650,26650,0
|
|
20240827,174700,256532700,26650,26650,26650,26650,0
|
|
20240827,174600,256532700,26650,26650,26650,26650,0
|
|
20240827,174500,256532700,26650,26650,26650,26650,0
|
|
20240827,174400,256532700,26650,26650,26650,26650,0
|
|
20240827,174300,256532700,26650,26650,26650,26650,0
|
|
20240827,174200,256532700,26650,26650,26650,26650,0
|
|
20240827,174100,256532700,26650,26650,26650,26650,0
|
|
20240827,174000,256532700,26650,26650,26650,26650,0
|
|
20240827,173900,256532700,26650,26650,26650,26650,0
|
|
20240827,173800,256532700,26650,26650,26650,26650,190
|
|
20240827,173700,256532700,26650,26650,26650,26650,0
|
|
20240827,173600,256532700,26650,26650,26650,26650,0
|
|
20240827,173500,256532700,26650,26650,26650,26650,0
|
|
20240827,173400,256532700,26650,26650,26650,26650,0
|
|
20240827,173300,256532700,26650,26650,26650,26650,0
|
|
20240827,173200,256532700,26650,26650,26650,26650,0
|
|
20240827,173100,256532700,26650,26650,26650,26650,0
|
|
20240827,173000,256532700,26650,26650,26650,26650,0
|
|
20240827,172900,256532700,26650,26650,26650,26650,0
|
|
20240827,172800,256532700,26650,26650,26650,26650,0
|
|
20240827,172700,256532700,26650,26650,26650,26650,0
|
|
20240827,172600,256532700,26650,26650,26650,26650,0
|
|
20240827,172500,256532700,26650,26650,26650,26650,0
|
|
20240827,172400,256532700,26650,26650,26650,26650,0
|
|
20240827,172300,256532700,26650,26650,26650,26650,0
|
|
20240827,172200,256532700,26650,26650,26650,26650,0
|
|
20240827,172100,256532700,26650,26650,26650,26650,0
|
|
20240827,172000,256532700,26650,26650,26650,26650,0
|
|
20240827,171900,256532700,26650,26650,26650,26650,0
|
|
20240827,171800,256532700,26650,26650,26650,26650,0
|
|
20240827,171700,256532700,26650,26650,26650,26650,0
|
|
20240827,171600,256532700,26650,26650,26650,26650,0
|
|
20240827,171500,256532700,26650,26650,26650,26650,0
|
|
20240827,171400,256532700,26650,26650,26650,26650,0
|
|
20240827,171300,256532700,26650,26650,26650,26650,0
|
|
20240827,171200,256532700,26650,26650,26650,26650,0
|
|
20240827,171100,256532700,26650,26650,26650,26650,0
|
|
20240827,171000,256532700,26650,26650,26650,26650,0
|
|
20240827,170900,256532700,26650,26650,26650,26650,0
|
|
20240827,170800,256532700,26650,26650,26650,26650,190
|
|
20240827,170700,256532700,26650,26650,26650,26650,0
|
|
20240827,170600,256532700,26650,26650,26650,26650,0
|
|
20240827,170500,256532700,26650,26650,26650,26650,0
|
|
20240827,170400,256532700,26650,26650,26650,26650,0
|
|
20240827,170300,256532700,26650,26650,26650,26650,0
|
|
20240827,170200,256532700,26650,26650,26650,26650,0
|
|
20240827,170100,256532700,26650,26650,26650,26650,0
|
|
20240827,170000,256532700,26650,26650,26650,26650,0
|
|
20240827,165900,256532700,26650,26650,26650,26650,0
|
|
20240827,165800,256532700,26650,26650,26650,26650,0
|
|
20240827,165700,256532700,26650,26650,26650,26650,0
|
|
20240827,165600,256532700,26650,26650,26650,26650,0
|
|
20240827,165500,256532700,26650,26650,26650,26650,0
|
|
20240827,165400,256532700,26650,26650,26650,26650,0
|
|
20240827,165300,256532700,26650,26650,26650,26650,0
|
|
20240827,165200,256532700,26650,26650,26650,26650,0
|
|
20240827,165100,256532700,26650,26650,26650,26650,0
|
|
20240827,165000,256532700,26650,26650,26650,26650,0
|
|
20240827,164900,256532700,26650,26650,26650,26650,0
|
|
20240827,164800,256532700,26650,26650,26650,26650,0
|
|
20240827,164700,256532700,26650,26650,26650,26650,0
|
|
20240827,164600,256532700,26650,26650,26650,26650,0
|
|
20240827,164500,256532700,26650,26650,26650,26650,0
|
|
20240827,164400,256532700,26650,26650,26650,26650,0
|
|
20240827,164300,256532700,26650,26650,26650,26650,0
|
|
20240827,164200,256532700,26650,26650,26650,26650,0
|
|
20240827,164100,256532700,26650,26650,26650,26650,0
|
|
20240827,164000,256532700,26650,26650,26650,26650,0
|
|
20240827,163900,256532700,26650,26650,26650,26650,0
|
|
20240827,163800,256532700,26650,26650,26650,26650,190
|
|
20240827,163700,256532700,26650,26650,26650,26650,0
|
|
20240827,163600,256532700,26650,26650,26650,26650,0
|
|
20240827,163500,256532700,26650,26650,26650,26650,0
|
|
20240827,163400,256532700,26650,26650,26650,26650,0
|
|
20240827,163300,256532700,26650,26650,26650,26650,0
|
|
20240827,163200,256532700,26650,26650,26650,26650,0
|
|
20240827,163100,256532700,26650,26650,26650,26650,0
|
|
20240827,163000,256532700,26650,26650,26650,26650,0
|
|
20240827,162900,256532700,26650,26650,26650,26650,0
|
|
20240827,162800,256532700,26650,26650,26650,26650,0
|
|
20240827,162700,256532700,26650,26650,26650,26650,0
|
|
20240827,162600,256532700,26650,26650,26650,26650,0
|
|
20240827,162500,256532700,26650,26650,26650,26650,0
|
|
20240827,162400,256532700,26650,26650,26650,26650,0
|
|
20240827,162300,256532700,26650,26650,26650,26650,0
|
|
20240827,162200,256532700,26650,26650,26650,26650,0
|
|
20240827,162100,256532700,26650,26650,26650,26650,0
|
|
20240827,162000,256532700,26650,26650,26650,26650,0
|
|
20240827,161900,256532700,26650,26650,26650,26650,0
|
|
20240827,161800,256532700,26650,26650,26650,26650,0
|
|
20240827,161700,256532700,26650,26650,26650,26650,0
|
|
20240827,161600,256532700,26650,26650,26650,26650,0
|
|
20240827,161500,256532700,26650,26650,26650,26650,0
|
|
20240827,161400,256532700,26650,26650,26650,26650,0
|
|
20240827,161300,256532700,26650,26650,26650,26650,0
|
|
20240827,161200,256532700,26650,26650,26650,26650,0
|
|
20240827,161100,256532700,26650,26650,26650,26650,0
|
|
20240827,161000,256532700,26650,26650,26650,26650,0
|
|
20240827,160900,256532700,26650,26650,26650,26650,0
|
|
20240827,160800,256532700,26650,26650,26650,26650,190
|
|
20240827,160700,256532700,26650,26650,26650,26650,0
|
|
20240827,160600,256532700,26650,26650,26650,26650,0
|
|
20240827,160500,256532700,26650,26650,26650,26650,0
|
|
20240827,160400,256532700,26650,26650,26650,26650,0
|
|
20240827,160300,256532700,26650,26650,26650,26650,0
|
|
20240827,160200,256532700,26650,26650,26650,26650,0
|
|
20240827,160100,256532700,26650,26650,26650,26650,0
|
|
20240827,160000,256532700,26650,26650,26650,26650,0
|
|
20240827,155900,256532700,26650,26650,26650,26650,0
|
|
20240827,155800,256532700,26650,26650,26650,26650,0
|
|
20240827,155700,256532700,26650,26650,26650,26650,0
|
|
20240827,155600,256532700,26650,26650,26650,26650,0
|
|
20240827,155500,256532700,26650,26650,26650,26650,0
|
|
20240827,155400,256532700,26650,26650,26650,26650,0
|
|
20240827,155300,256532700,26650,26650,26650,26650,0
|
|
20240827,155200,256532700,26650,26650,26650,26650,0
|
|
20240827,155100,256532700,26650,26650,26650,26650,0
|
|
20240827,155000,256532700,26650,26650,26650,26650,0
|
|
20240827,154900,256532700,26650,26650,26650,26650,0
|
|
20240827,154800,256532700,26650,26650,26650,26650,0
|
|
20240827,154700,256532700,26650,26650,26650,26650,0
|
|
20240827,154600,256532700,26650,26650,26650,26650,0
|
|
20240827,154500,256532700,26650,26650,26650,26650,0
|
|
20240827,154400,256532700,26650,26650,26650,26650,0
|
|
20240827,154300,256532700,26650,26650,26650,26650,0
|
|
20240827,154200,256532700,26650,26650,26650,26650,0
|
|
20240827,154100,256532700,26650,26650,26650,26650,0
|
|
20240827,154000,256532700,26650,26650,26650,26650,0
|
|
20240827,153900,256532700,26650,26650,26650,26650,0
|
|
20240827,153800,256532700,26650,26650,26650,26650,190
|
|
20240827,153700,256532700,26650,26650,26650,26650,0
|
|
20240827,153600,256532700,26650,26650,26650,26650,0
|
|
20240827,153500,256532700,26650,26650,26650,26650,0
|
|
20240827,153400,256532700,26650,26650,26650,26650,0
|
|
20240827,153300,256532700,26650,26650,26650,26650,0
|
|
20240827,153200,256532700,26650,26650,26650,26650,0
|
|
20240827,153100,256532700,26650,26650,26650,26650,0
|
|
20240827,153000,256532700,26650,26650,26650,26650,190
|
|
20240827,152900,251469200,26600,26600,26600,26600,0
|
|
20240827,152800,251469200,26600,26600,26600,26600,0
|
|
20240827,152700,251469200,26600,26600,26600,26600,0
|
|
20240827,152600,251469200,26600,26600,26600,26600,0
|
|
20240827,152500,251469200,26600,26600,26600,26600,0
|
|
20240827,152400,251469200,26600,26600,26600,26600,0
|
|
20240827,152300,251469200,26600,26600,26600,26600,0
|
|
20240827,152200,251469200,26600,26600,26600,26600,0
|
|
20240827,152100,251469200,26600,26600,26600,26600,0
|
|
20240827,152000,251469200,26600,26600,26600,26600,0
|
|
20240827,151900,251469200,26600,26600,26600,26600,1
|
|
20240827,151800,251442600,26450,26450,26450,26450,29
|
|
20240827,151700,250675550,26450,26450,26450,26450,0
|
|
20240827,151600,250675550,26450,26450,26450,26450,50
|
|
20240827,151500,249353050,26450,26450,26450,26450,0
|
|
20240827,151400,249353050,26450,26450,26450,26450,0
|
|
20240827,151300,249353050,26450,26450,26450,26450,0
|
|
20240827,151200,249353050,26450,26450,26450,26450,0
|
|
20240827,151100,249353050,26450,26450,26450,26450,0
|
|
20240827,151000,249353050,26450,26450,26450,26450,2
|
|
20240827,150900,249300150,26600,26600,26600,26600,0
|
|
20240827,150800,249300150,26600,26600,26600,26600,2
|
|
20240827,150700,249246950,26600,26600,26600,26600,0
|
|
20240827,150600,249246950,26600,26600,26600,26600,0
|
|
20240827,150500,249246950,26600,26600,26600,26600,0
|
|
20240827,150400,249246950,26600,26600,26600,26600,0
|
|
20240827,150300,249246950,26600,26600,26600,26600,0
|
|
20240827,150200,249246950,26600,26600,26600,26600,0
|
|
20240827,150100,249246950,26600,26600,26600,26600,0
|
|
20240827,150000,249246950,26600,26600,26600,26600,0
|
|
20240827,145900,249246950,26600,26600,26600,26600,1
|
|
20240827,145800,249220350,26400,26400,26400,26400,34
|
|
20240827,145700,248322750,26600,26600,26600,26600,0
|
|
20240827,145600,248322750,26600,26600,26600,26600,0
|
|
20240827,145500,248322750,26600,26600,26600,26600,1
|
|
20240827,145400,248296150,26400,26400,26400,26400,0
|
|
20240827,145300,248296150,26400,26400,26400,26400,0
|
|
20240827,145200,248296150,26400,26400,26400,26400,0
|
|
20240827,145100,248296150,26400,26400,26400,26400,107
|
|
20240827,145000,245471350,26400,26550,26550,26400,7
|
|
20240827,144900,245286100,26600,26600,26600,26600,36
|
|
20240827,144800,244328500,26500,26500,26500,26500,0
|
|
20240827,144700,244328500,26500,26500,26500,26500,0
|
|
20240827,144600,244328500,26500,26500,26500,26500,0
|
|
20240827,144500,244328500,26500,26500,26500,26500,0
|
|
20240827,144400,244328500,26500,26500,26500,26500,0
|
|
20240827,144300,244328500,26500,26500,26500,26500,109
|
|
20240827,144200,241440000,26500,26500,26500,26500,0
|
|
20240827,144100,241440000,26500,26500,26500,26500,0
|
|
20240827,144000,241440000,26500,26500,26500,26500,0
|
|
20240827,143900,241440000,26500,26500,26500,26500,100
|
|
20240827,143800,238790000,26500,26500,26500,26500,0
|
|
20240827,143700,238790000,26500,26500,26500,26500,13
|
|
20240827,143600,238445500,26600,26600,26600,26600,0
|
|
20240827,143500,238445500,26600,26600,26600,26600,0
|
|
20240827,143400,238445500,26600,26600,26600,26600,0
|
|
20240827,143300,238445500,26600,26600,26600,26600,0
|
|
20240827,143200,238445500,26600,26600,26600,26600,0
|
|
20240827,143100,238445500,26600,26600,26600,26600,0
|
|
20240827,143000,238445500,26600,26600,26600,26600,7
|
|
20240827,142900,238259300,26500,26500,26500,26500,0
|
|
20240827,142800,238259300,26500,26500,26500,26500,9
|
|
20240827,142700,238020800,26600,26600,26600,26600,0
|
|
20240827,142600,238020800,26600,26600,26600,26600,0
|
|
20240827,142500,238020800,26600,26600,26600,26600,0
|
|
20240827,142400,238020800,26600,26600,26600,26600,0
|
|
20240827,142300,238020800,26600,26600,26600,26600,0
|
|
20240827,142200,238020800,26600,26600,26600,26600,0
|
|
20240827,142100,238020800,26600,26600,26600,26600,0
|
|
20240827,142000,238020800,26600,26600,26600,26600,0
|
|
20240827,141900,238020800,26600,26600,26600,26600,84
|
|
20240827,141800,235786400,26600,26600,26600,26600,0
|
|
20240827,141700,235786400,26600,26600,26600,26600,0
|
|
20240827,141600,235786400,26600,26600,26600,26600,0
|
|
20240827,141500,235786400,26600,26600,26600,26600,0
|
|
20240827,141400,235786400,26600,26600,26600,26600,7
|
|
20240827,141300,235600200,26600,26600,26600,26600,0
|
|
20240827,141200,235600200,26600,26550,26600,26550,156
|
|
20240827,141100,231457750,26500,26500,26500,26500,0
|
|
20240827,141000,231457750,26500,26500,26500,26500,0
|
|
20240827,140900,231457750,26500,26500,26500,26500,5
|
|
20240827,140800,231325250,26500,26500,26500,26500,0
|
|
20240827,140700,231325250,26500,26500,26500,26500,0
|
|
20240827,140600,231325250,26500,26500,26500,26500,10
|
|
20240827,140500,231060250,26500,26500,26500,26500,100
|
|
20240827,140400,228410250,26500,26500,26500,26500,0
|
|
20240827,140300,228410250,26500,26500,26500,26500,0
|
|
20240827,140200,228410250,26500,26500,26500,26500,0
|
|
20240827,140100,228410250,26500,26500,26500,26500,41
|
|
20240827,140000,227323750,26400,26400,26400,26400,0
|
|
20240827,135900,227323750,26400,26400,26400,26400,0
|
|
20240827,135800,227323750,26400,26400,26400,26400,20
|
|
20240827,135700,226795750,26500,26500,26500,26500,0
|
|
20240827,135600,226795750,26500,26500,26500,26500,0
|
|
20240827,135500,226795750,26500,26500,26500,26500,0
|
|
20240827,135400,226795750,26500,26500,26500,26500,0
|
|
20240827,135300,226795750,26500,26500,26500,26500,0
|
|
20240827,135200,226795750,26500,26500,26500,26500,2
|
|
20240827,135100,226742750,26500,26500,26500,26500,0
|
|
20240827,135000,226742750,26500,26500,26500,26500,0
|
|
20240827,134900,226742750,26500,26500,26500,26500,20
|
|
20240827,134800,226212750,26500,26500,26500,26500,140
|
|
20240827,134700,222502750,26400,26400,26400,26400,0
|
|
20240827,134600,222502750,26400,26400,26400,26400,0
|
|
20240827,134500,222502750,26400,26400,26400,26400,0
|
|
20240827,134400,222502750,26400,26400,26400,26400,0
|
|
20240827,134300,222502750,26400,26400,26400,26400,0
|
|
20240827,134200,222502750,26400,26500,26500,26400,200
|
|
20240827,134100,217212650,26500,26500,26500,26500,164
|
|
20240827,134000,212866650,26500,26500,26500,26500,0
|
|
20240827,133900,212866650,26500,26500,26500,26500,5
|
|
20240827,133800,212734150,26500,26500,26500,26500,10
|
|
20240827,133700,212469150,26500,26500,26500,26500,80
|
|
20240827,133600,210349150,26450,26500,26500,26450,386
|
|
20240827,133500,200139400,26450,26450,26450,26450,65
|
|
20240827,133400,198420150,26450,26450,26450,26450,0
|
|
20240827,133300,198420150,26450,26450,26450,26450,0
|
|
20240827,133200,198420150,26450,26450,26450,26450,0
|
|
20240827,133100,198420150,26450,26450,26450,26450,24
|
|
20240827,133000,197785350,26400,26400,26400,26400,24
|
|
20240827,132900,197151750,26300,26300,26300,26300,0
|
|
20240827,132800,197151750,26300,26300,26300,26300,0
|
|
20240827,132700,197151750,26300,26300,26300,26300,0
|
|
20240827,132600,197151750,26300,26300,26300,26300,9
|
|
20240827,132500,196915050,26250,26250,26250,26250,0
|
|
20240827,132400,196915050,26250,26250,26250,26250,0
|
|
20240827,132300,196915050,26250,26250,26250,26250,0
|
|
20240827,132200,196915050,26250,26250,26250,26250,0
|
|
20240827,132100,196915050,26250,26250,26250,26250,0
|
|
20240827,132000,196915050,26250,26250,26250,26250,0
|
|
20240827,131900,196915050,26250,26250,26250,26250,0
|
|
20240827,131800,196915050,26250,26250,26250,26250,0
|
|
20240827,131700,196915050,26250,26250,26250,26250,0
|
|
20240827,131600,196915050,26250,26250,26250,26250,100
|
|
20240827,131500,194290050,26250,26250,26250,26250,0
|
|
20240827,131400,194290050,26250,26250,26250,26250,0
|
|
20240827,131300,194290050,26250,26250,26250,26250,0
|
|
20240827,131200,194290050,26250,26250,26250,26250,0
|
|
20240827,131100,194290050,26250,26250,26250,26250,1
|
|
20240827,131000,194263800,26300,26300,26300,26300,158
|
|
20240827,130900,190108400,26150,26150,26150,26150,0
|
|
20240827,130800,190108400,26150,26150,26150,26150,0
|
|
20240827,130700,190108400,26150,26250,26250,26150,201
|
|
20240827,130600,184846850,26250,26250,26250,26250,0
|
|
20240827,130500,184846850,26250,26250,26250,26250,15
|
|
20240827,130400,184453100,26250,26250,26250,26250,2
|
|
20240827,130300,184400600,26250,26250,26250,26250,4
|
|
20240827,130200,184295600,26250,26250,26250,26250,3
|
|
20240827,130100,184216850,26250,26250,26250,26250,30
|
|
20240827,130000,183429350,26300,26300,26300,26300,0
|
|
20240827,125900,183429350,26300,26300,26300,26300,0
|
|
20240827,125800,183429350,26300,26300,26300,26300,0
|
|
20240827,125700,183429350,26300,26300,26300,26300,0
|
|
20240827,125600,183429350,26300,26300,26300,26300,0
|
|
20240827,125500,183429350,26300,26300,26300,26300,0
|
|
20240827,125400,183429350,26300,26300,26300,26300,0
|
|
20240827,125300,183429350,26300,26300,26300,26300,0
|
|
20240827,125200,183429350,26300,26300,26300,26300,0
|
|
20240827,125100,183429350,26300,26300,26300,26300,3
|
|
20240827,125000,183350450,26300,26300,26300,26300,1
|
|
20240827,124900,183324150,26250,26250,26250,26250,0
|
|
20240827,124800,183324150,26250,26250,26250,26250,0
|
|
20240827,124700,183324150,26250,26250,26250,26250,0
|
|
20240827,124600,183324150,26250,26250,26250,26250,0
|
|
20240827,124500,183324150,26250,26250,26250,26250,19
|
|
20240827,124400,182825400,26250,26250,26250,26250,0
|
|
20240827,124300,182825400,26250,26250,26250,26250,38
|
|
20240827,124200,181827900,26200,26200,26200,26200,3
|
|
20240827,124100,181749300,26200,26200,26200,26200,0
|
|
20240827,124000,181749300,26200,26200,26200,26200,0
|
|
20240827,123900,181749300,26200,26200,26200,26200,0
|
|
20240827,123800,181749300,26200,26200,26200,26200,0
|
|
20240827,123700,181749300,26200,26200,26200,26200,0
|
|
20240827,123600,181749300,26200,26200,26200,26200,30
|
|
20240827,123500,180963300,26200,26200,26200,26200,0
|
|
20240827,123400,180963300,26200,26200,26200,26200,38
|
|
20240827,123300,179967700,26200,26200,26200,26200,20
|
|
20240827,123200,179443700,26200,26200,26200,26200,0
|
|
20240827,123100,179443700,26200,26200,26200,26200,0
|
|
20240827,123000,179443700,26200,26200,26200,26200,102
|
|
20240827,122900,176771300,26200,26200,26200,26200,53
|
|
20240827,122800,175382700,26250,26250,26250,26250,0
|
|
20240827,122700,175382700,26250,26250,26250,26250,0
|
|
20240827,122600,175382700,26250,26250,26250,26250,0
|
|
20240827,122500,175382700,26250,26250,26250,26250,0
|
|
20240827,122400,175382700,26250,26250,26250,26250,0
|
|
20240827,122300,175382700,26250,26250,26250,26250,0
|
|
20240827,122200,175382700,26250,26250,26250,26250,0
|
|
20240827,122100,175382700,26250,26250,26250,26250,0
|
|
20240827,122000,175382700,26250,26250,26250,26250,1
|
|
20240827,121900,175356450,26250,26250,26250,26250,0
|
|
20240827,121800,175356450,26250,26250,26250,26250,5
|
|
20240827,121700,175225200,26300,26300,26300,26300,0
|
|
20240827,121600,175225200,26300,26300,26300,26300,0
|
|
20240827,121500,175225200,26300,26300,26300,26300,0
|
|
20240827,121400,175225200,26300,26300,26300,26300,1
|
|
20240827,121300,175198900,26300,26300,26300,26300,0
|
|
20240827,121200,175198900,26300,26300,26300,26300,0
|
|
20240827,121100,175198900,26300,26300,26300,26300,0
|
|
20240827,121000,175198900,26300,26300,26300,26300,0
|
|
20240827,120900,175198900,26300,26300,26300,26300,0
|
|
20240827,120800,175198900,26300,26300,26300,26300,0
|
|
20240827,120700,175198900,26300,26300,26300,26300,0
|
|
20240827,120600,175198900,26300,26300,26300,26300,0
|
|
20240827,120500,175198900,26300,26300,26300,26300,0
|
|
20240827,120400,175198900,26300,26250,26300,26250,100
|
|
20240827,120300,172570500,26150,26150,26150,26150,0
|
|
20240827,120200,172570500,26150,26150,26150,26150,0
|
|
20240827,120100,172570500,26150,26150,26150,26150,0
|
|
20240827,120000,172570500,26150,26150,26150,26150,0
|
|
20240827,115900,172570500,26150,26150,26150,26150,0
|
|
20240827,115800,172570500,26150,26150,26150,26150,0
|
|
20240827,115700,172570500,26150,26150,26150,26150,0
|
|
20240827,115600,172570500,26150,26150,26150,26150,0
|
|
20240827,115500,172570500,26150,26150,26150,26150,0
|
|
20240827,115400,172570500,26150,26150,26150,26150,0
|
|
20240827,115300,172570500,26150,26150,26150,26150,0
|
|
20240827,115200,172570500,26150,26150,26150,26150,1
|
|
20240827,115100,172544350,26250,26250,26250,26250,0
|
|
20240827,115000,172544350,26250,26250,26250,26250,0
|
|
20240827,114900,172544350,26250,26250,26250,26250,0
|
|
20240827,114800,172544350,26250,26250,26250,26250,0
|
|
20240827,114700,172544350,26250,26250,26250,26250,0
|
|
20240827,114600,172544350,26250,26250,26250,26250,0
|
|
20240827,114500,172544350,26250,26250,26250,26250,0
|
|
20240827,114400,172544350,26250,26250,26250,26250,0
|
|
20240827,114300,172544350,26250,26250,26250,26250,0
|
|
20240827,114200,172544350,26250,26250,26250,26250,0
|
|
20240827,114100,172544350,26250,26250,26250,26250,0
|
|
20240827,114000,172544350,26250,26250,26250,26250,5
|
|
20240827,113900,172413100,26200,26200,26200,26200,0
|
|
20240827,113800,172413100,26200,26200,26200,26200,0
|
|
20240827,113700,172413100,26200,26200,26200,26200,0
|
|
20240827,113600,172413100,26200,26200,26200,26200,0
|
|
20240827,113500,172413100,26200,26200,26200,26200,0
|
|
20240827,113400,172413100,26200,26200,26200,26200,0
|
|
20240827,113300,172413100,26200,26200,26200,26200,0
|
|
20240827,113200,172413100,26200,26200,26200,26200,0
|
|
20240827,113100,172413100,26200,26200,26200,26200,0
|
|
20240827,113000,172413100,26200,26200,26200,26200,2
|
|
20240827,112900,172360700,26200,26200,26200,26200,0
|
|
20240827,112800,172360700,26200,26200,26200,26200,56
|
|
20240827,112700,170893500,26200,26200,26200,26200,0
|
|
20240827,112600,170893500,26200,26200,26200,26200,0
|
|
20240827,112500,170893500,26200,26200,26200,26200,4
|
|
20240827,112400,170788700,26200,26200,26200,26200,0
|
|
20240827,112300,170788700,26200,26200,26200,26200,0
|
|
20240827,112200,170788700,26200,26200,26200,26200,0
|
|
20240827,112100,170788700,26200,26200,26200,26200,0
|
|
20240827,112000,170788700,26200,26200,26200,26200,0
|
|
20240827,111900,170788700,26200,26200,26200,26200,0
|
|
20240827,111800,170788700,26200,26250,26250,26200,514
|
|
20240827,111700,157321400,26250,26250,26250,26250,0
|
|
20240827,111600,157321400,26250,26250,26250,26250,5
|
|
20240827,111500,157190150,26250,26250,26250,26250,0
|
|
20240827,111400,157190150,26250,26250,26250,26250,31
|
|
20240827,111300,156376400,26250,26250,26250,26250,0
|
|
20240827,111200,156376400,26250,26250,26250,26250,0
|
|
20240827,111100,156376400,26250,26250,26250,26250,0
|
|
20240827,111000,156376400,26250,26250,26250,26250,0
|
|
20240827,110900,156376400,26250,26250,26250,26250,0
|
|
20240827,110800,156376400,26250,26250,26250,26250,0
|
|
20240827,110700,156376400,26250,26100,26250,26100,45
|
|
20240827,110600,155200400,26100,26150,26150,26100,10
|
|
20240827,110500,154939050,26200,26200,26200,26200,0
|
|
20240827,110400,154939050,26200,26200,26200,26200,0
|
|
20240827,110300,154939050,26200,26200,26200,26200,0
|
|
20240827,110200,154939050,26200,26200,26200,26200,2
|
|
20240827,110100,154886650,26250,26250,26250,26250,0
|
|
20240827,110000,154886650,26250,26250,26250,26250,1
|
|
20240827,105900,154860400,26150,26150,26150,26150,0
|
|
20240827,105800,154860400,26150,26150,26150,26150,0
|
|
20240827,105700,154860400,26150,26150,26150,26150,3
|
|
20240827,105600,154781950,26150,26150,26150,26150,5
|
|
20240827,105500,154651200,26250,26250,26250,26250,0
|
|
20240827,105400,154651200,26250,26250,26250,26250,0
|
|
20240827,105300,154651200,26250,26250,26250,26250,0
|
|
20240827,105200,154651200,26250,26150,26250,26150,3
|
|
20240827,105100,154572650,26300,26300,26300,26300,0
|
|
20240827,105000,154572650,26300,26150,26300,26100,52
|
|
20240827,104900,153211000,26300,26300,26300,26300,4
|
|
20240827,104800,153105800,26300,26150,26300,26100,11
|
|
20240827,104700,152818450,26100,26100,26100,26100,0
|
|
20240827,104600,152818450,26100,26100,26100,26100,0
|
|
20240827,104500,152818450,26100,26100,26100,26100,0
|
|
20240827,104400,152818450,26100,26100,26100,26100,0
|
|
20240827,104300,152818450,26100,26100,26100,26100,0
|
|
20240827,104200,152818450,26100,26100,26100,26100,0
|
|
20240827,104100,152818450,26100,26100,26100,26100,0
|
|
20240827,104000,152818450,26100,26150,26150,26100,56
|
|
20240827,103900,151356350,26100,26100,26100,26100,0
|
|
20240827,103800,151356350,26100,26100,26100,26100,0
|
|
20240827,103700,151356350,26100,26100,26100,26100,0
|
|
20240827,103600,151356350,26100,26100,26100,26100,0
|
|
20240827,103500,151356350,26100,26150,26150,26100,45
|
|
20240827,103400,150181800,26150,26150,26150,26150,199
|
|
20240827,103300,144977950,26150,26150,26150,26150,18
|
|
20240827,103200,144507250,26150,26150,26150,26150,250
|
|
20240827,103100,137969750,26150,26150,26150,26150,0
|
|
20240827,103000,137969750,26150,26200,26200,26150,43
|
|
20240827,102900,136844300,26150,26200,26200,26150,900
|
|
20240827,102800,113303200,26250,26250,26250,26250,300
|
|
20240827,102700,105428200,26300,26250,26300,26250,30
|
|
20240827,102600,104639900,26200,26300,26300,26200,160
|
|
20240827,102500,100443550,26450,26450,26450,26450,0
|
|
20240827,102400,100443550,26450,26450,26450,26450,0
|
|
20240827,102300,100443550,26450,26450,26450,26450,0
|
|
20240827,102200,100443550,26450,26450,26450,26450,0
|
|
20240827,102100,100443550,26450,26450,26450,26450,0
|
|
20240827,102000,100443550,26450,26450,26450,26450,10
|
|
20240827,101900,100179050,26450,26450,26450,26450,0
|
|
20240827,101800,100179050,26450,26450,26450,26450,0
|
|
20240827,101700,100179050,26450,26450,26450,26450,0
|
|
20240827,101600,100179050,26450,26450,26450,26450,1
|
|
20240827,101500,100152600,26450,26450,26450,26450,0
|
|
20240827,101400,100152600,26450,26450,26450,26450,0
|
|
20240827,101300,100152600,26450,26450,26450,26450,0
|
|
20240827,101200,100152600,26450,26450,26450,26450,0
|
|
20240827,101100,100152600,26450,26450,26450,26450,0
|
|
20240827,101000,100152600,26450,26450,26450,26450,14
|
|
20240827,100900,99782300,26450,26450,26450,26450,0
|
|
20240827,100800,99782300,26450,26450,26450,26450,0
|
|
20240827,100700,99782300,26450,26450,26450,26450,0
|
|
20240827,100600,99782300,26450,26450,26450,26450,31
|
|
20240827,100500,98962350,26450,26450,26450,26450,0
|
|
20240827,100400,98962350,26450,26450,26450,26450,0
|
|
20240827,100300,98962350,26450,26450,26450,26450,1
|
|
20240827,100200,98935900,26450,26450,26450,26450,0
|
|
20240827,100100,98935900,26450,26450,26450,26450,0
|
|
20240827,100000,98935900,26450,26400,26450,26400,2
|
|
20240827,095900,98883050,26450,26450,26450,26450,109
|
|
20240827,095800,96000000,26450,26450,26450,26450,29
|
|
20240827,095700,95232950,26500,26500,26500,26500,0
|
|
20240827,095600,95232950,26500,26500,26500,26500,0
|
|
20240827,095500,95232950,26500,26500,26500,26500,0
|
|
20240827,095400,95232950,26500,26500,26500,26500,20
|
|
20240827,095300,94702950,26500,26500,26500,26500,0
|
|
20240827,095200,94702950,26500,26500,26500,26500,0
|
|
20240827,095100,94702950,26500,26500,26500,26500,0
|
|
20240827,095000,94702950,26500,26500,26500,26500,0
|
|
20240827,094900,94702950,26500,26500,26500,26500,0
|
|
20240827,094800,94702950,26500,26500,26500,26500,0
|
|
20240827,094700,94702950,26500,26500,26500,26500,189
|
|
20240827,094600,89694450,26700,26700,26700,26700,0
|
|
20240827,094500,89694450,26700,26700,26700,26700,0
|
|
20240827,094400,89694450,26700,26550,26700,26550,39
|
|
20240827,094300,88657650,26700,26700,26700,26700,1
|
|
20240827,094200,88630950,26700,26700,26700,26700,0
|
|
20240827,094100,88630950,26700,26700,26700,26700,182
|
|
20240827,094000,83771550,26700,26650,26700,26650,104
|
|
20240827,093900,80995650,26650,26650,26650,26650,4
|
|
20240827,093800,80889050,26650,26600,26700,26600,220
|
|
20240827,093700,75026550,26450,26450,26450,26450,0
|
|
20240827,093600,75026550,26450,26450,26450,26450,0
|
|
20240827,093500,75026550,26450,26450,26450,26450,34
|
|
20240827,093400,74127250,26450,26400,26450,26400,229
|
|
20240827,093300,68078300,26350,26350,26400,26200,159
|
|
20240827,093200,63901250,26350,26350,26350,26350,16
|
|
20240827,093100,63479650,26150,26150,26150,26150,149
|
|
20240827,093000,59583300,26000,26000,26000,26000,0
|
|
20240827,092900,59583300,26000,26000,26000,26000,107
|
|
20240827,092800,56801300,26000,26150,26150,26000,91
|
|
20240827,092700,54435150,26000,26000,26000,26000,0
|
|
20240827,092600,54435150,26000,26000,26000,26000,0
|
|
20240827,092500,54435150,26000,26000,26000,26000,0
|
|
20240827,092400,54435150,26000,26000,26000,26000,1
|
|
20240827,092300,54409150,26050,26050,26050,26050,169
|
|
20240827,092200,50006700,26100,26100,26100,26100,20
|
|
20240827,092100,49484700,26150,26150,26150,26150,1
|
|
20240827,092000,49458550,26100,26100,26100,26100,0
|
|
20240827,091900,49458550,26100,26150,26150,26100,30
|
|
20240827,091800,48675050,26000,26200,26200,26000,2
|
|
20240827,091700,48622850,26200,26200,26200,26200,1
|
|
20240827,091600,48596650,26250,26100,26250,25850,899
|
|
20240827,091500,25265600,26100,26100,26100,26100,35
|
|
20240827,091400,24352100,26100,26150,26150,26100,338
|
|
20240827,091300,15520150,26200,26200,26200,26200,1
|
|
20240827,091200,15493950,26550,26250,26550,26250,78
|
|
20240827,091100,13445550,26300,26400,26400,26300,99
|
|
20240827,091000,10837750,26350,26350,26350,26350,0
|
|
20240827,090900,10837750,26350,26350,26350,26350,0
|
|
20240827,090800,10837750,26350,26600,26650,26350,180
|
|
20240827,090700,6046450,26650,26650,26650,26650,0
|
|
20240827,090600,6046450,26650,26650,26650,26650,0
|
|
20240827,090500,6046450,26650,26650,26650,26650,2
|
|
20240827,090400,5993150,26700,26700,26700,26700,0
|
|
20240827,090300,5993150,26700,26500,26700,26500,5
|
|
20240827,090200,5860450,26350,26400,26400,26350,37
|
|
20240827,090100,4884000,26400,26400,26400,26400,0
|
|
20240827,090000,4884000,26400,26400,26400,26400,185
|