671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,200800,502372150,26450,26450,26450,26450,177
|
|
20240829,200700,502372150,26450,26450,26450,26450,0
|
|
20240829,200600,502372150,26450,26450,26450,26450,0
|
|
20240829,200500,502372150,26450,26450,26450,26450,0
|
|
20240829,200400,502372150,26450,26450,26450,26450,0
|
|
20240829,200300,502372150,26450,26450,26450,26450,0
|
|
20240829,200200,502372150,26450,26450,26450,26450,0
|
|
20240829,200100,502372150,26450,26450,26450,26450,0
|
|
20240829,200000,502372150,26450,26450,26450,26450,0
|
|
20240829,195900,502372150,26450,26450,26450,26450,0
|
|
20240829,195800,502372150,26450,26450,26450,26450,0
|
|
20240829,195700,502372150,26450,26450,26450,26450,0
|
|
20240829,195600,502372150,26450,26450,26450,26450,0
|
|
20240829,195500,502372150,26450,26450,26450,26450,0
|
|
20240829,195400,502372150,26450,26450,26450,26450,0
|
|
20240829,195300,502372150,26450,26450,26450,26450,0
|
|
20240829,195200,502372150,26450,26450,26450,26450,0
|
|
20240829,195100,502372150,26450,26450,26450,26450,0
|
|
20240829,195000,502372150,26450,26450,26450,26450,0
|
|
20240829,194900,502372150,26450,26450,26450,26450,0
|
|
20240829,194800,502372150,26450,26450,26450,26450,0
|
|
20240829,194700,502372150,26450,26450,26450,26450,0
|
|
20240829,194600,502372150,26450,26450,26450,26450,0
|
|
20240829,194500,502372150,26450,26450,26450,26450,0
|
|
20240829,194400,502372150,26450,26450,26450,26450,0
|
|
20240829,194300,502372150,26450,26450,26450,26450,0
|
|
20240829,194200,502372150,26450,26450,26450,26450,0
|
|
20240829,194100,502372150,26450,26450,26450,26450,0
|
|
20240829,194000,502372150,26450,26450,26450,26450,0
|
|
20240829,193900,502372150,26450,26450,26450,26450,0
|
|
20240829,193800,502372150,26450,26450,26450,26450,177
|
|
20240829,193700,502372150,26450,26450,26450,26450,0
|
|
20240829,193600,502372150,26450,26450,26450,26450,0
|
|
20240829,193500,502372150,26450,26450,26450,26450,0
|
|
20240829,193400,502372150,26450,26450,26450,26450,0
|
|
20240829,193300,502372150,26450,26450,26450,26450,0
|
|
20240829,193200,502372150,26450,26450,26450,26450,0
|
|
20240829,193100,502372150,26450,26450,26450,26450,0
|
|
20240829,193000,502372150,26450,26450,26450,26450,0
|
|
20240829,192900,502372150,26450,26450,26450,26450,0
|
|
20240829,192800,502372150,26450,26450,26450,26450,0
|
|
20240829,192700,502372150,26450,26450,26450,26450,0
|
|
20240829,192600,502372150,26450,26450,26450,26450,0
|
|
20240829,192500,502372150,26450,26450,26450,26450,0
|
|
20240829,192400,502372150,26450,26450,26450,26450,0
|
|
20240829,192300,502372150,26450,26450,26450,26450,0
|
|
20240829,192200,502372150,26450,26450,26450,26450,0
|
|
20240829,192100,502372150,26450,26450,26450,26450,0
|
|
20240829,192000,502372150,26450,26450,26450,26450,0
|
|
20240829,191900,502372150,26450,26450,26450,26450,0
|
|
20240829,191800,502372150,26450,26450,26450,26450,0
|
|
20240829,191700,502372150,26450,26450,26450,26450,0
|
|
20240829,191600,502372150,26450,26450,26450,26450,0
|
|
20240829,191500,502372150,26450,26450,26450,26450,0
|
|
20240829,191400,502372150,26450,26450,26450,26450,0
|
|
20240829,191300,502372150,26450,26450,26450,26450,0
|
|
20240829,191200,502372150,26450,26450,26450,26450,0
|
|
20240829,191100,502372150,26450,26450,26450,26450,0
|
|
20240829,191000,502372150,26450,26450,26450,26450,0
|
|
20240829,190900,502372150,26450,26450,26450,26450,0
|
|
20240829,190800,502372150,26450,26450,26450,26450,177
|
|
20240829,190700,502372150,26450,26450,26450,26450,0
|
|
20240829,190600,502372150,26450,26450,26450,26450,0
|
|
20240829,190500,502372150,26450,26450,26450,26450,0
|
|
20240829,190400,502372150,26450,26450,26450,26450,0
|
|
20240829,190300,502372150,26450,26450,26450,26450,0
|
|
20240829,190200,502372150,26450,26450,26450,26450,0
|
|
20240829,190100,502372150,26450,26450,26450,26450,0
|
|
20240829,190000,502372150,26450,26450,26450,26450,0
|
|
20240829,185900,502372150,26450,26450,26450,26450,0
|
|
20240829,185800,502372150,26450,26450,26450,26450,0
|
|
20240829,185700,502372150,26450,26450,26450,26450,0
|
|
20240829,185600,502372150,26450,26450,26450,26450,0
|
|
20240829,185500,502372150,26450,26450,26450,26450,0
|
|
20240829,185400,502372150,26450,26450,26450,26450,0
|
|
20240829,185300,502372150,26450,26450,26450,26450,0
|
|
20240829,185200,502372150,26450,26450,26450,26450,0
|
|
20240829,185100,502372150,26450,26450,26450,26450,0
|
|
20240829,185000,502372150,26450,26450,26450,26450,0
|
|
20240829,184900,502372150,26450,26450,26450,26450,0
|
|
20240829,184800,502372150,26450,26450,26450,26450,0
|
|
20240829,184700,502372150,26450,26450,26450,26450,0
|
|
20240829,184600,502372150,26450,26450,26450,26450,0
|
|
20240829,184500,502372150,26450,26450,26450,26450,0
|
|
20240829,184400,502372150,26450,26450,26450,26450,0
|
|
20240829,184300,502372150,26450,26450,26450,26450,0
|
|
20240829,184200,502372150,26450,26450,26450,26450,0
|
|
20240829,184100,502372150,26450,26450,26450,26450,0
|
|
20240829,184000,502372150,26450,26450,26450,26450,0
|
|
20240829,183900,502372150,26450,26450,26450,26450,0
|
|
20240829,183800,502372150,26450,26450,26450,26450,177
|
|
20240829,183700,502372150,26450,26450,26450,26450,0
|
|
20240829,183600,502372150,26450,26450,26450,26450,0
|
|
20240829,183500,502372150,26450,26450,26450,26450,0
|
|
20240829,183400,502372150,26450,26450,26450,26450,0
|
|
20240829,183300,502372150,26450,26450,26450,26450,0
|
|
20240829,183200,502372150,26450,26450,26450,26450,0
|
|
20240829,183100,502372150,26450,26450,26450,26450,0
|
|
20240829,183000,502372150,26450,26450,26450,26450,0
|
|
20240829,182900,502372150,26450,26450,26450,26450,0
|
|
20240829,182800,502372150,26450,26450,26450,26450,0
|
|
20240829,182700,502372150,26450,26450,26450,26450,0
|
|
20240829,182600,502372150,26450,26450,26450,26450,0
|
|
20240829,182500,502372150,26450,26450,26450,26450,0
|
|
20240829,182400,502372150,26450,26450,26450,26450,0
|
|
20240829,182300,502372150,26450,26450,26450,26450,0
|
|
20240829,182200,502372150,26450,26450,26450,26450,0
|
|
20240829,182100,502372150,26450,26450,26450,26450,0
|
|
20240829,182000,502372150,26450,26450,26450,26450,0
|
|
20240829,181900,502372150,26450,26450,26450,26450,0
|
|
20240829,181800,502372150,26450,26450,26450,26450,0
|
|
20240829,181700,502372150,26450,26450,26450,26450,0
|
|
20240829,181600,502372150,26450,26450,26450,26450,0
|
|
20240829,181500,502372150,26450,26450,26450,26450,0
|
|
20240829,181400,502372150,26450,26450,26450,26450,0
|
|
20240829,181300,502372150,26450,26450,26450,26450,0
|
|
20240829,181200,502372150,26450,26450,26450,26450,0
|
|
20240829,181100,502372150,26450,26450,26450,26450,0
|
|
20240829,181000,502372150,26450,26450,26450,26450,0
|
|
20240829,180900,502372150,26450,26450,26450,26450,0
|
|
20240829,180800,502372150,26450,26450,26450,26450,177
|
|
20240829,180700,502372150,26450,26450,26450,26450,0
|
|
20240829,180600,502372150,26450,26450,26450,26450,0
|
|
20240829,180500,502372150,26450,26450,26450,26450,0
|
|
20240829,180400,502372150,26450,26450,26450,26450,0
|
|
20240829,180300,502372150,26450,26450,26450,26450,0
|
|
20240829,180200,502372150,26450,26450,26450,26450,0
|
|
20240829,180100,502372150,26450,26450,26450,26450,0
|
|
20240829,180000,502372150,26450,26450,26450,26450,0
|
|
20240829,175900,502372150,26450,26450,26450,26450,0
|
|
20240829,175800,502372150,26450,26450,26450,26450,0
|
|
20240829,175700,502372150,26450,26450,26450,26450,0
|
|
20240829,175600,502372150,26450,26450,26450,26450,0
|
|
20240829,175500,502372150,26450,26450,26450,26450,0
|
|
20240829,175400,502372150,26450,26450,26450,26450,0
|
|
20240829,175300,502372150,26450,26450,26450,26450,0
|
|
20240829,175200,502372150,26450,26450,26450,26450,0
|
|
20240829,175100,502372150,26450,26450,26450,26450,0
|
|
20240829,175000,502372150,26450,26450,26450,26450,0
|
|
20240829,174900,502372150,26450,26450,26450,26450,0
|
|
20240829,174800,502372150,26450,26450,26450,26450,0
|
|
20240829,174700,502372150,26450,26450,26450,26450,0
|
|
20240829,174600,502372150,26450,26450,26450,26450,0
|
|
20240829,174500,502372150,26450,26450,26450,26450,0
|
|
20240829,174400,502372150,26450,26450,26450,26450,0
|
|
20240829,174300,502372150,26450,26450,26450,26450,0
|
|
20240829,174200,502372150,26450,26450,26450,26450,0
|
|
20240829,174100,502372150,26450,26450,26450,26450,0
|
|
20240829,174000,502372150,26450,26450,26450,26450,0
|
|
20240829,173900,502372150,26450,26450,26450,26450,0
|
|
20240829,173800,502372150,26450,26450,26450,26450,177
|
|
20240829,173700,502372150,26450,26450,26450,26450,0
|
|
20240829,173600,502372150,26450,26450,26450,26450,0
|
|
20240829,173500,502372150,26450,26450,26450,26450,0
|
|
20240829,173400,502372150,26450,26450,26450,26450,0
|
|
20240829,173300,502372150,26450,26450,26450,26450,0
|
|
20240829,173200,502372150,26450,26450,26450,26450,0
|
|
20240829,173100,502372150,26450,26450,26450,26450,0
|
|
20240829,173000,502372150,26450,26450,26450,26450,0
|
|
20240829,172900,502372150,26450,26450,26450,26450,0
|
|
20240829,172800,502372150,26450,26450,26450,26450,0
|
|
20240829,172700,502372150,26450,26450,26450,26450,0
|
|
20240829,172600,502372150,26450,26450,26450,26450,0
|
|
20240829,172500,502372150,26450,26450,26450,26450,0
|
|
20240829,172400,502372150,26450,26450,26450,26450,0
|
|
20240829,172300,502372150,26450,26450,26450,26450,0
|
|
20240829,172200,502372150,26450,26450,26450,26450,0
|
|
20240829,172100,502372150,26450,26450,26450,26450,0
|
|
20240829,172000,502372150,26450,26450,26450,26450,0
|
|
20240829,171900,502372150,26450,26450,26450,26450,0
|
|
20240829,171800,502372150,26450,26450,26450,26450,0
|
|
20240829,171700,502372150,26450,26450,26450,26450,0
|
|
20240829,171600,502372150,26450,26450,26450,26450,0
|
|
20240829,171500,502372150,26450,26450,26450,26450,0
|
|
20240829,171400,502372150,26450,26450,26450,26450,0
|
|
20240829,171300,502372150,26450,26450,26450,26450,0
|
|
20240829,171200,502372150,26450,26450,26450,26450,0
|
|
20240829,171100,502372150,26450,26450,26450,26450,0
|
|
20240829,171000,502372150,26450,26450,26450,26450,0
|
|
20240829,170900,502372150,26450,26450,26450,26450,0
|
|
20240829,170800,502372150,26450,26450,26450,26450,177
|
|
20240829,170700,502372150,26450,26450,26450,26450,0
|
|
20240829,170600,502372150,26450,26450,26450,26450,0
|
|
20240829,170500,502372150,26450,26450,26450,26450,0
|
|
20240829,170400,502372150,26450,26450,26450,26450,0
|
|
20240829,170300,502372150,26450,26450,26450,26450,0
|
|
20240829,170200,502372150,26450,26450,26450,26450,0
|
|
20240829,170100,502372150,26450,26450,26450,26450,0
|
|
20240829,170000,502372150,26450,26450,26450,26450,0
|
|
20240829,165900,502372150,26450,26450,26450,26450,0
|
|
20240829,165800,502372150,26450,26450,26450,26450,0
|
|
20240829,165700,502372150,26450,26450,26450,26450,0
|
|
20240829,165600,502372150,26450,26450,26450,26450,0
|
|
20240829,165500,502372150,26450,26450,26450,26450,0
|
|
20240829,165400,502372150,26450,26450,26450,26450,0
|
|
20240829,165300,502372150,26450,26450,26450,26450,0
|
|
20240829,165200,502372150,26450,26450,26450,26450,0
|
|
20240829,165100,502372150,26450,26450,26450,26450,0
|
|
20240829,165000,502372150,26450,26450,26450,26450,0
|
|
20240829,164900,502372150,26450,26450,26450,26450,0
|
|
20240829,164800,502372150,26450,26450,26450,26450,0
|
|
20240829,164700,502372150,26450,26450,26450,26450,0
|
|
20240829,164600,502372150,26450,26450,26450,26450,0
|
|
20240829,164500,502372150,26450,26450,26450,26450,0
|
|
20240829,164400,502372150,26450,26450,26450,26450,0
|
|
20240829,164300,502372150,26450,26450,26450,26450,0
|
|
20240829,164200,502372150,26450,26450,26450,26450,0
|
|
20240829,164100,502372150,26450,26450,26450,26450,0
|
|
20240829,164000,502372150,26450,26450,26450,26450,0
|
|
20240829,163900,502372150,26450,26450,26450,26450,0
|
|
20240829,163800,502372150,26450,26450,26450,26450,177
|
|
20240829,163700,502372150,26450,26450,26450,26450,0
|
|
20240829,163600,502372150,26450,26450,26450,26450,0
|
|
20240829,163500,502372150,26450,26450,26450,26450,0
|
|
20240829,163400,502372150,26450,26450,26450,26450,0
|
|
20240829,163300,502372150,26450,26450,26450,26450,0
|
|
20240829,163200,502372150,26450,26450,26450,26450,0
|
|
20240829,163100,502372150,26450,26450,26450,26450,0
|
|
20240829,163000,502372150,26450,26450,26450,26450,0
|
|
20240829,162900,502372150,26450,26450,26450,26450,0
|
|
20240829,162800,502372150,26450,26450,26450,26450,0
|
|
20240829,162700,502372150,26450,26450,26450,26450,0
|
|
20240829,162600,502372150,26450,26450,26450,26450,0
|
|
20240829,162500,502372150,26450,26450,26450,26450,0
|
|
20240829,162400,502372150,26450,26450,26450,26450,0
|
|
20240829,162300,502372150,26450,26450,26450,26450,0
|
|
20240829,162200,502372150,26450,26450,26450,26450,0
|
|
20240829,162100,502372150,26450,26450,26450,26450,0
|
|
20240829,162000,502372150,26450,26450,26450,26450,0
|
|
20240829,161900,502372150,26450,26450,26450,26450,0
|
|
20240829,161800,502372150,26450,26450,26450,26450,0
|
|
20240829,161700,502372150,26450,26450,26450,26450,0
|
|
20240829,161600,502372150,26450,26450,26450,26450,0
|
|
20240829,161500,502372150,26450,26450,26450,26450,0
|
|
20240829,161400,502372150,26450,26450,26450,26450,0
|
|
20240829,161300,502372150,26450,26450,26450,26450,0
|
|
20240829,161200,502372150,26450,26450,26450,26450,0
|
|
20240829,161100,502372150,26450,26450,26450,26450,0
|
|
20240829,161000,502372150,26450,26450,26450,26450,0
|
|
20240829,160900,502372150,26450,26450,26450,26450,0
|
|
20240829,160800,502372150,26450,26450,26450,26450,177
|
|
20240829,160700,502372150,26450,26450,26450,26450,0
|
|
20240829,160600,502372150,26450,26450,26450,26450,0
|
|
20240829,160500,502372150,26450,26450,26450,26450,0
|
|
20240829,160400,502372150,26450,26450,26450,26450,0
|
|
20240829,160300,502372150,26450,26450,26450,26450,0
|
|
20240829,160200,502372150,26450,26450,26450,26450,0
|
|
20240829,160100,502372150,26450,26450,26450,26450,0
|
|
20240829,160000,502372150,26450,26450,26450,26450,0
|
|
20240829,155900,502372150,26450,26450,26450,26450,0
|
|
20240829,155800,502372150,26450,26450,26450,26450,0
|
|
20240829,155700,502372150,26450,26450,26450,26450,0
|
|
20240829,155600,502372150,26450,26450,26450,26450,0
|
|
20240829,155500,502372150,26450,26450,26450,26450,0
|
|
20240829,155400,502372150,26450,26450,26450,26450,0
|
|
20240829,155300,502372150,26450,26450,26450,26450,0
|
|
20240829,155200,502372150,26450,26450,26450,26450,0
|
|
20240829,155100,502372150,26450,26450,26450,26450,0
|
|
20240829,155000,502372150,26450,26450,26450,26450,0
|
|
20240829,154900,502372150,26450,26450,26450,26450,0
|
|
20240829,154800,502372150,26450,26450,26450,26450,0
|
|
20240829,154700,502372150,26450,26450,26450,26450,0
|
|
20240829,154600,502372150,26450,26450,26450,26450,0
|
|
20240829,154500,502372150,26450,26450,26450,26450,0
|
|
20240829,154400,502372150,26450,26450,26450,26450,0
|
|
20240829,154300,502372150,26450,26450,26450,26450,0
|
|
20240829,154200,502372150,26450,26450,26450,26450,0
|
|
20240829,154100,502372150,26450,26450,26450,26450,0
|
|
20240829,154000,502372150,26450,26450,26450,26450,0
|
|
20240829,153900,502372150,26450,26450,26450,26450,0
|
|
20240829,153800,502372150,26450,26450,26450,26450,177
|
|
20240829,153700,502372150,26450,26450,26450,26450,0
|
|
20240829,153600,502372150,26450,26450,26450,26450,0
|
|
20240829,153500,502372150,26450,26450,26450,26450,0
|
|
20240829,153400,502372150,26450,26450,26450,26450,0
|
|
20240829,153300,502372150,26450,26450,26450,26450,0
|
|
20240829,153200,502372150,26450,26450,26450,26450,0
|
|
20240829,153100,502372150,26450,26450,26450,26450,0
|
|
20240829,153000,502372150,26450,26450,26450,26450,177
|
|
20240829,152900,497690500,26450,26450,26450,26450,0
|
|
20240829,152800,497690500,26450,26450,26450,26450,0
|
|
20240829,152700,497690500,26450,26450,26450,26450,0
|
|
20240829,152600,497690500,26450,26450,26450,26450,0
|
|
20240829,152500,497690500,26450,26450,26450,26450,0
|
|
20240829,152400,497690500,26450,26450,26450,26450,0
|
|
20240829,152300,497690500,26450,26450,26450,26450,0
|
|
20240829,152200,497690500,26450,26450,26450,26450,0
|
|
20240829,152100,497690500,26450,26450,26450,26450,0
|
|
20240829,152000,497690500,26450,26450,26450,26450,0
|
|
20240829,151900,497690500,26450,26500,26500,26450,76
|
|
20240829,151800,495679550,26500,26500,26500,26500,25
|
|
20240829,151700,495017050,26500,26500,26500,26500,22
|
|
20240829,151600,494434050,26550,26350,26550,26350,244
|
|
20240829,151500,487962000,26300,26300,26300,26300,2
|
|
20240829,151400,487909400,26300,26300,26300,26300,0
|
|
20240829,151300,487909400,26300,26300,26300,26300,0
|
|
20240829,151200,487909400,26300,26300,26300,26300,0
|
|
20240829,151100,487909400,26300,26400,26400,26300,75
|
|
20240829,151000,485933600,26400,26400,26400,26400,2
|
|
20240829,150900,485880800,26500,26500,26500,26500,2
|
|
20240829,150800,485827800,26500,26500,26500,26500,0
|
|
20240829,150700,485827800,26500,26500,26500,26500,1
|
|
20240829,150600,485801300,26500,26500,26500,26500,0
|
|
20240829,150500,485801300,26500,26500,26500,26500,3
|
|
20240829,150400,485721800,26450,26450,26450,26450,5
|
|
20240829,150300,485589550,26400,26400,26400,26400,0
|
|
20240829,150200,485589550,26400,26400,26400,26400,0
|
|
20240829,150100,485589550,26400,26400,26400,26400,0
|
|
20240829,150000,485589550,26400,26400,26400,26400,7
|
|
20240829,145900,485404750,26450,26450,26450,26450,7
|
|
20240829,145800,485219600,26400,26400,26400,26400,0
|
|
20240829,145700,485219600,26400,26400,26400,26400,1
|
|
20240829,145600,485193200,26400,26400,26400,26400,0
|
|
20240829,145500,485193200,26400,26400,26400,26400,0
|
|
20240829,145400,485193200,26400,26400,26400,26400,0
|
|
20240829,145300,485193200,26400,26400,26400,26400,0
|
|
20240829,145200,485193200,26400,26400,26400,26400,56
|
|
20240829,145100,483714800,26300,26300,26300,26300,0
|
|
20240829,145000,483714800,26300,26300,26300,26300,0
|
|
20240829,144900,483714800,26300,26300,26300,26300,0
|
|
20240829,144800,483714800,26300,26300,26300,26300,8
|
|
20240829,144700,483504400,26300,26300,26300,26300,43
|
|
20240829,144600,482373500,26400,26400,26400,26400,70
|
|
20240829,144500,480525500,26300,26300,26300,26300,2
|
|
20240829,144400,480472900,26400,26400,26400,26400,1
|
|
20240829,144300,480446500,26400,26400,26400,26400,6
|
|
20240829,144200,480288100,26400,26400,26400,26400,70
|
|
20240829,144100,478440100,26350,26350,26350,26350,0
|
|
20240829,144000,478440100,26350,26350,26350,26350,0
|
|
20240829,143900,478440100,26350,26350,26350,26350,50
|
|
20240829,143800,477122600,26400,26400,26400,26400,4
|
|
20240829,143700,477017000,26350,26350,26350,26350,100
|
|
20240829,143600,474382000,26400,26400,26400,26400,0
|
|
20240829,143500,474382000,26400,26400,26400,26400,6
|
|
20240829,143400,474223600,26400,26400,26400,26400,145
|
|
20240829,143300,470395600,26450,26450,26450,26450,30
|
|
20240829,143200,469602100,26500,26500,26500,26500,0
|
|
20240829,143100,469602100,26500,26500,26500,26500,0
|
|
20240829,143000,469602100,26500,26500,26500,26500,0
|
|
20240829,142900,469602100,26500,26500,26500,26500,0
|
|
20240829,142800,469602100,26500,26500,26500,26500,0
|
|
20240829,142700,469602100,26500,26500,26500,26500,0
|
|
20240829,142600,469602100,26500,26500,26500,26500,4
|
|
20240829,142500,469496100,26500,26500,26500,26500,0
|
|
20240829,142400,469496100,26500,26500,26500,26500,0
|
|
20240829,142300,469496100,26500,26500,26500,26500,0
|
|
20240829,142200,469496100,26500,26500,26500,26500,0
|
|
20240829,142100,469496100,26500,26500,26500,26500,2
|
|
20240829,142000,469443100,26450,26450,26450,26450,49
|
|
20240829,141900,468147050,26450,26450,26450,26450,0
|
|
20240829,141800,468147050,26450,26450,26450,26450,0
|
|
20240829,141700,468147050,26450,26450,26450,26450,0
|
|
20240829,141600,468147050,26450,26450,26450,26450,0
|
|
20240829,141500,468147050,26450,26450,26450,26450,0
|
|
20240829,141400,468147050,26450,26450,26450,26450,0
|
|
20240829,141300,468147050,26450,26450,26450,26450,173
|
|
20240829,141200,463571200,26400,26500,26500,26400,40
|
|
20240829,141100,462514400,26550,26600,26600,26550,24
|
|
20240829,141000,461876500,26600,26650,26650,26600,130
|
|
20240829,140900,458414500,26650,26650,26650,26650,5
|
|
20240829,140800,458281250,26600,26700,26700,26600,56
|
|
20240829,140700,456788850,26700,26700,26700,26700,10
|
|
20240829,140600,456521850,26650,26650,26650,26650,7
|
|
20240829,140500,456335300,26700,26700,26700,26700,77
|
|
20240829,140400,454279400,26600,26600,26600,26600,135
|
|
20240829,140300,450688400,26600,26600,26600,26600,0
|
|
20240829,140200,450688400,26600,26600,26600,26600,0
|
|
20240829,140100,450688400,26600,26600,26600,26600,1
|
|
20240829,140000,450661800,26600,26600,26600,26600,0
|
|
20240829,135900,450661800,26600,26600,26600,26600,13
|
|
20240829,135800,450316000,26550,26550,26550,26550,19
|
|
20240829,135700,449811550,26500,26500,26500,26500,1
|
|
20240829,135600,449785050,26500,26500,26500,26500,20
|
|
20240829,135500,449255050,26500,26500,26500,26500,16
|
|
20240829,135400,448831050,26500,26450,26500,26400,21
|
|
20240829,135300,448276050,26400,26350,26400,26350,120
|
|
20240829,135200,445113050,26350,26350,26350,26350,0
|
|
20240829,135100,445113050,26350,26550,26550,26350,51
|
|
20240829,135000,443768450,26500,26500,26550,26500,54
|
|
20240829,134900,442336800,26500,26500,26500,26500,37
|
|
20240829,134800,441356300,26400,26400,26400,26400,0
|
|
20240829,134700,441356300,26400,26350,26400,26350,45
|
|
20240829,134600,440170300,26350,26350,26350,26350,39
|
|
20240829,134500,439142650,26350,26350,26350,26350,0
|
|
20240829,134400,439142650,26350,26350,26350,26350,0
|
|
20240829,134300,439142650,26350,26350,26350,26350,0
|
|
20240829,134200,439142650,26350,26350,26350,26350,0
|
|
20240829,134100,439142650,26350,26350,26350,26350,5
|
|
20240829,134000,439010900,26350,26350,26350,26350,0
|
|
20240829,133900,439010900,26350,26300,26350,26300,60
|
|
20240829,133800,437430650,26350,26350,26350,26350,0
|
|
20240829,133700,437430650,26350,26350,26350,26350,0
|
|
20240829,133600,437430650,26350,26350,26350,26350,0
|
|
20240829,133500,437430650,26350,26350,26350,26350,5
|
|
20240829,133400,437298900,26350,26350,26350,26350,130
|
|
20240829,133300,433873400,26350,26350,26350,26350,0
|
|
20240829,133200,433873400,26350,26350,26350,26350,0
|
|
20240829,133100,433873400,26350,26350,26350,26350,0
|
|
20240829,133000,433873400,26350,26350,26350,26350,12
|
|
20240829,132900,433557200,26350,26350,26350,26350,0
|
|
20240829,132800,433557200,26350,26350,26350,26350,68
|
|
20240829,132700,431765400,26500,26500,26500,26500,0
|
|
20240829,132600,431765400,26500,26400,26500,26400,138
|
|
20240829,132500,428116800,26450,26450,26450,26400,105
|
|
20240829,132400,425343850,26450,26450,26450,26450,0
|
|
20240829,132300,425343850,26450,26450,26450,26450,1
|
|
20240829,132200,425317400,26450,26450,26450,26450,0
|
|
20240829,132100,425317400,26450,26450,26450,26450,57
|
|
20240829,132000,423809750,26500,26500,26500,26500,4
|
|
20240829,131900,423703750,26550,26550,26550,26550,0
|
|
20240829,131800,423703750,26550,26550,26550,26550,0
|
|
20240829,131700,423703750,26550,26550,26550,26550,1
|
|
20240829,131600,423677200,26550,26550,26550,26550,1
|
|
20240829,131500,423650650,26550,26450,26550,26450,101
|
|
20240829,131400,420978750,26450,26450,26450,26450,1
|
|
20240829,131300,420952300,26500,26500,26500,26500,0
|
|
20240829,131200,420952300,26500,26500,26500,26500,1
|
|
20240829,131100,420925800,26500,26500,26500,26500,0
|
|
20240829,131000,420925800,26500,26500,26500,26500,1
|
|
20240829,130900,420899300,26500,26500,26500,26500,54
|
|
20240829,130800,419468300,26450,26450,26450,26450,0
|
|
20240829,130700,419468300,26450,26450,26450,26450,0
|
|
20240829,130600,419468300,26450,26450,26450,26450,0
|
|
20240829,130500,419468300,26450,26450,26450,26450,0
|
|
20240829,130400,419468300,26450,26450,26450,26450,50
|
|
20240829,130300,418145800,26500,26500,26550,26500,209
|
|
20240829,130200,412607200,26500,26500,26500,26500,0
|
|
20240829,130100,412607200,26500,26500,26500,26500,11
|
|
20240829,130000,412315700,26500,26450,26500,26450,13
|
|
20240829,125900,411971400,26450,26450,26450,26450,0
|
|
20240829,125800,411971400,26450,26450,26450,26450,0
|
|
20240829,125700,411971400,26450,26500,26500,26450,36
|
|
20240829,125600,411018150,26450,26500,26500,26450,67
|
|
20240829,125500,409245950,26500,26500,26500,26500,17
|
|
20240829,125400,408795450,26500,26500,26500,26500,0
|
|
20240829,125300,408795450,26500,26500,26500,26500,0
|
|
20240829,125200,408795450,26500,26550,26550,26500,73
|
|
20240829,125100,406857750,26400,26400,26400,26400,10
|
|
20240829,125000,406593750,26300,26300,26300,26300,0
|
|
20240829,124900,406593750,26300,26300,26300,26300,0
|
|
20240829,124800,406593750,26300,26700,26700,26300,397
|
|
20240829,124700,396066300,26600,26600,26600,26600,4
|
|
20240829,124600,395959900,26600,26600,26600,26600,5
|
|
20240829,124500,395826900,26600,26600,26600,26600,3
|
|
20240829,124400,395747100,26600,26600,26600,26600,26
|
|
20240829,124300,395055500,26600,26600,26600,26600,40
|
|
20240829,124200,393991500,26600,26600,26600,26600,31
|
|
20240829,124100,393166900,26600,26600,26600,26600,0
|
|
20240829,124000,393166900,26600,26600,26600,26600,6
|
|
20240829,123900,393007300,26650,26650,26650,26650,18
|
|
20240829,123800,392527600,26650,26650,26650,26650,0
|
|
20240829,123700,392527600,26650,26650,26650,26650,12
|
|
20240829,123600,392207800,26650,26650,26650,26650,2
|
|
20240829,123500,392154500,26700,26700,26700,26700,0
|
|
20240829,123400,392154500,26700,26700,26700,26700,0
|
|
20240829,123300,392154500,26700,26700,26700,26700,1
|
|
20240829,123200,392127800,26700,26700,26700,26700,12
|
|
20240829,123100,391807400,26700,26800,26800,26700,205
|
|
20240829,123000,386325150,26800,26750,26800,26750,110
|
|
20240829,122900,383382600,26750,26750,26750,26750,3
|
|
20240829,122800,383302350,26750,26750,26750,26750,2
|
|
20240829,122700,383248850,26750,26750,26750,26750,10
|
|
20240829,122600,382981350,26750,26750,26750,26750,5
|
|
20240829,122500,382847600,26850,26850,26850,26850,0
|
|
20240829,122400,382847600,26850,26850,26850,26850,0
|
|
20240829,122300,382847600,26850,26850,26850,26850,158
|
|
20240829,122200,378605300,26850,26750,26850,26750,672
|
|
20240829,122100,360599900,26650,26650,26650,26650,0
|
|
20240829,122000,360599900,26650,26650,26650,26650,0
|
|
20240829,121900,360599900,26650,26650,26650,26650,0
|
|
20240829,121800,360599900,26650,26700,26700,26650,35
|
|
20240829,121700,359665900,26650,26650,26650,26650,10
|
|
20240829,121600,359399400,26650,26650,26650,26650,5
|
|
20240829,121500,359266150,26650,26650,26650,26650,3
|
|
20240829,121400,359186200,26650,26650,26650,26650,20
|
|
20240829,121300,358653200,26650,26650,26650,26650,10
|
|
20240829,121200,358386700,26650,26650,26650,26650,0
|
|
20240829,121100,358386700,26650,26650,26650,26650,0
|
|
20240829,121000,358386700,26650,26650,26650,26650,0
|
|
20240829,120900,358386700,26650,26650,26650,26650,0
|
|
20240829,120800,358386700,26650,26600,26700,26550,747
|
|
20240829,120700,338484150,26600,26600,26600,26600,1
|
|
20240829,120600,338457550,26600,26600,26600,26600,10
|
|
20240829,120500,338191550,26600,26600,26600,26600,0
|
|
20240829,120400,338191550,26600,26600,26600,26600,20
|
|
20240829,120300,337659550,26650,26650,26650,26650,0
|
|
20240829,120200,337659550,26650,26600,26650,26600,114
|
|
20240829,120100,334627100,26650,26650,26650,26650,0
|
|
20240829,120000,334627100,26650,26650,26650,26650,0
|
|
20240829,115900,334627100,26650,26650,26650,26650,0
|
|
20240829,115800,334627100,26650,26650,26650,26650,7
|
|
20240829,115700,334440550,26700,26700,26700,26700,0
|
|
20240829,115600,334440550,26700,26700,26700,26700,0
|
|
20240829,115500,334440550,26700,26700,26700,26700,79
|
|
20240829,115400,332331250,26550,26550,26550,26550,0
|
|
20240829,115300,332331250,26550,26550,26550,26550,0
|
|
20240829,115200,332331250,26550,26550,26550,26550,0
|
|
20240829,115100,332331250,26550,26550,26550,26550,0
|
|
20240829,115000,332331250,26550,26550,26550,26550,0
|
|
20240829,114900,332331250,26550,26550,26550,26550,15
|
|
20240829,114800,331933000,26550,26550,26550,26550,13
|
|
20240829,114700,331587850,26550,26550,26550,26550,0
|
|
20240829,114600,331587850,26550,26550,26550,26550,0
|
|
20240829,114500,331587850,26550,26550,26550,26550,0
|
|
20240829,114400,331587850,26550,26550,26600,26550,28
|
|
20240829,114300,330844300,26600,26600,26600,26600,15
|
|
20240829,114200,330445300,26600,26600,26600,26600,0
|
|
20240829,114100,330445300,26600,26600,26600,26600,4
|
|
20240829,114000,330338900,26600,26650,26650,26600,3
|
|
20240829,113900,330259000,26650,26650,26650,26650,79
|
|
20240829,113800,328153650,26650,26650,26650,26650,0
|
|
20240829,113700,328153650,26650,26650,26650,26650,0
|
|
20240829,113600,328153650,26650,26650,26650,26650,2
|
|
20240829,113500,328100350,26700,26700,26700,26700,0
|
|
20240829,113400,328100350,26700,26350,26700,26350,7
|
|
20240829,113300,327915550,26600,26600,26650,26550,87
|
|
20240829,113200,325602600,26650,26700,26700,26650,38
|
|
20240829,113100,324588300,26750,26750,26750,26750,18
|
|
20240829,113000,324106800,26750,26750,26800,26750,18
|
|
20240829,112900,323625250,26750,26800,26850,26750,59
|
|
20240829,112800,322044550,26800,26800,26800,26750,58
|
|
20240829,112700,320490450,26750,26750,26750,26750,19
|
|
20240829,112600,319982200,26800,26750,26800,26750,61
|
|
20240829,112500,318347550,26700,26750,26750,26700,315
|
|
20240829,112400,309936500,26750,26700,26750,26650,26
|
|
20240829,112300,309242050,26800,26400,26800,26400,766
|
|
20240829,112200,288790500,26400,26400,26400,26400,0
|
|
20240829,112100,288790500,26400,26400,26400,26400,19
|
|
20240829,112000,288288900,26450,26400,26450,26400,5
|
|
20240829,111900,288156850,26200,26200,26200,26200,0
|
|
20240829,111800,288156850,26200,26200,26200,26200,0
|
|
20240829,111700,288156850,26200,26200,26200,26200,50
|
|
20240829,111600,286846850,26200,26200,26200,26200,0
|
|
20240829,111500,286846850,26200,26200,26200,26200,0
|
|
20240829,111400,286846850,26200,26200,26200,26200,0
|
|
20240829,111300,286846850,26200,26450,26450,26200,4
|
|
20240829,111200,286741300,26150,26150,26150,26150,0
|
|
20240829,111100,286741300,26150,26150,26150,26150,0
|
|
20240829,111000,286741300,26150,26200,26200,26150,71
|
|
20240829,110900,284882500,26150,26150,26150,26150,1
|
|
20240829,110800,284856350,26100,26400,26400,26100,227
|
|
20240829,110700,278908600,26450,26400,26450,26400,74
|
|
20240829,110600,276951600,26450,26450,26450,26450,0
|
|
20240829,110500,276951600,26450,26450,26450,26450,0
|
|
20240829,110400,276951600,26450,26450,26450,26450,0
|
|
20240829,110300,276951600,26450,26450,26450,26450,0
|
|
20240829,110200,276951600,26450,26500,26500,26450,70
|
|
20240829,110100,275099100,26500,26500,26500,26500,0
|
|
20240829,110000,275099100,26500,26500,26500,26500,10
|
|
20240829,105900,274834100,26500,26500,26500,26500,8
|
|
20240829,105800,274622100,26550,26550,26550,26550,73
|
|
20240829,105700,272683950,26500,26450,26500,26450,28
|
|
20240829,105600,271942200,26450,26450,26450,26450,0
|
|
20240829,105500,271942200,26450,26450,26450,26450,0
|
|
20240829,105400,271942200,26450,26450,26450,26450,4
|
|
20240829,105300,271836400,26450,26450,26450,26450,48
|
|
20240829,105200,270566800,26400,26400,26400,26400,1000
|
|
20240829,105100,244166800,26400,26400,26400,26400,0
|
|
20240829,105000,244166800,26400,26300,26400,26300,11
|
|
20240829,104900,243877400,26400,26400,26400,26400,30
|
|
20240829,104800,243085400,26400,26400,26400,26400,0
|
|
20240829,104700,243085400,26400,26400,26400,26400,0
|
|
20240829,104600,243085400,26400,26400,26400,26400,46
|
|
20240829,104500,241871000,26350,26400,26400,26350,121
|
|
20240829,104400,238679750,26400,26400,26400,26400,7
|
|
20240829,104300,238494950,26400,26400,26400,26400,30
|
|
20240829,104200,237702950,26400,26400,26400,26400,17
|
|
20240829,104100,237254150,26400,26350,26400,26350,20
|
|
20240829,104000,236726700,26300,26200,26300,26200,110
|
|
20240829,103900,233834500,26150,26150,26150,26150,48
|
|
20240829,103800,232579300,26150,26150,26150,26150,0
|
|
20240829,103700,232579300,26150,26150,26150,26150,0
|
|
20240829,103600,232579300,26150,26150,26150,26150,1
|
|
20240829,103500,232553150,26150,26150,26150,26150,0
|
|
20240829,103400,232553150,26150,26350,26400,26150,50
|
|
20240829,103300,231237950,26400,26400,26400,26400,0
|
|
20240829,103200,231237950,26400,26400,26400,26400,4
|
|
20240829,103100,231132350,26400,26400,26400,26400,0
|
|
20240829,103000,231132350,26400,26200,26400,26050,127
|
|
20240829,102900,227812900,26300,26300,26300,26150,110
|
|
20240829,102800,224924800,26300,26350,26350,26300,290
|
|
20240829,102700,217296000,26650,26650,26650,26650,2
|
|
20240829,102600,217242700,26650,26650,26650,26650,71
|
|
20240829,102500,215350550,26650,26500,26650,26500,548
|
|
20240829,102400,200789050,26500,26350,26500,26350,56
|
|
20240829,102300,199307450,26600,26650,26650,26450,203
|
|
20240829,102200,193920450,26550,26600,26600,26550,196
|
|
20240829,102100,188710100,26700,26700,26700,26700,51
|
|
20240829,102000,187348400,26700,26700,26750,26700,165
|
|
20240829,101900,182942400,26750,26750,26750,26700,88
|
|
20240829,101800,180589500,26750,26550,26750,26550,96
|
|
20240829,101700,178040100,26550,26550,26550,26550,125
|
|
20240829,101600,174721350,26550,26600,26600,26550,131
|
|
20240829,101500,171239750,26600,26400,26600,26400,497
|
|
20240829,101400,158085250,26450,26450,26900,26450,2020
|
|
20240829,101300,104458350,26450,26300,26450,26300,560
|
|
20240829,101200,89653500,26350,26100,26350,26100,260
|
|
20240829,101100,82823400,26100,26000,26100,26000,110
|
|
20240829,101000,79956650,26000,26000,26000,26000,2
|
|
20240829,100900,79904650,26000,26000,26000,26000,0
|
|
20240829,100800,79904650,26000,26000,26000,26000,5
|
|
20240829,100700,79774650,26000,26000,26000,26000,84
|
|
20240829,100600,77590650,26050,26050,26050,26050,0
|
|
20240829,100500,77590650,26050,26050,26050,26050,0
|
|
20240829,100400,77590650,26050,26050,26050,26050,0
|
|
20240829,100300,77590650,26050,26050,26050,26050,0
|
|
20240829,100200,77590650,26050,26000,26050,26000,14
|
|
20240829,100100,77226150,26050,25900,26050,25900,248
|
|
20240829,100000,70793450,25800,25800,25800,25800,0
|
|
20240829,095900,70793450,25800,25800,25800,25800,297
|
|
20240829,095800,63130850,25750,25750,25750,25750,1
|
|
20240829,095700,63105100,25750,25750,25750,25750,6
|
|
20240829,095600,62950600,25750,25750,25750,25750,72
|
|
20240829,095500,61096600,25750,25750,25750,25750,0
|
|
20240829,095400,61096600,25750,25750,25750,25750,0
|
|
20240829,095300,61096600,25750,25750,25750,25750,0
|
|
20240829,095200,61096600,25750,25750,25750,25750,83
|
|
20240829,095100,58959350,25700,25700,25700,25700,0
|
|
20240829,095000,58959350,25700,25700,25700,25700,2
|
|
20240829,094900,58907950,25750,25750,25750,25750,0
|
|
20240829,094800,58907950,25750,25750,25750,25750,0
|
|
20240829,094700,58907950,25750,25750,25750,25750,0
|
|
20240829,094600,58907950,25750,25750,25750,25750,0
|
|
20240829,094500,58907950,25750,25750,25750,25750,0
|
|
20240829,094400,58907950,25750,25750,25750,25750,0
|
|
20240829,094300,58907950,25750,25750,25750,25750,16
|
|
20240829,094200,58495950,25750,25750,25750,25750,1
|
|
20240829,094100,58470200,25800,25800,25800,25800,0
|
|
20240829,094000,58470200,25800,25800,25800,25800,3
|
|
20240829,093900,58392800,25800,25800,25800,25800,1
|
|
20240829,093800,58367000,25750,25800,25800,25750,3
|
|
20240829,093700,58289650,25800,25800,25800,25800,5
|
|
20240829,093600,58160650,25800,25800,25800,25800,4
|
|
20240829,093500,58057450,25800,25800,25800,25800,10
|
|
20240829,093400,57799450,25750,25750,25750,25750,80
|
|
20240829,093300,55739450,25750,25750,25750,25750,0
|
|
20240829,093200,55739450,25750,25750,25750,25750,53
|
|
20240829,093100,54374700,25700,25700,25700,25700,0
|
|
20240829,093000,54374700,25700,25700,25700,25700,1
|
|
20240829,092900,54349000,25750,25750,25750,25750,0
|
|
20240829,092800,54349000,25750,25800,25800,25750,20
|
|
20240829,092700,53833950,25800,25800,25800,25700,30
|
|
20240829,092600,53060950,25850,25800,25850,25800,2
|
|
20240829,092500,53009300,25750,25750,25750,25750,1
|
|
20240829,092400,52983550,25750,25750,25750,25750,0
|
|
20240829,092300,52983550,25750,25750,25750,25750,4
|
|
20240829,092200,52880550,25750,25750,25750,25750,2
|
|
20240829,092100,52829050,25750,25750,25750,25750,3
|
|
20240829,092000,52751800,25800,25800,25800,25800,1
|
|
20240829,091900,52726000,25800,25800,25800,25800,4
|
|
20240829,091800,52622800,25850,26000,26000,25850,5
|
|
20240829,091700,52493250,26100,26100,26100,26100,0
|
|
20240829,091600,52493250,26100,26100,26100,26100,200
|
|
20240829,091500,47273250,26100,25900,26100,25900,221
|
|
20240829,091400,41509350,26100,25950,26100,25950,120
|
|
20240829,091300,38393900,25950,25950,25950,25950,0
|
|
20240829,091200,38393900,25950,25950,25950,25950,1
|
|
20240829,091100,38367950,25950,25950,25950,25950,0
|
|
20240829,091000,38367950,25950,25900,25950,25900,63
|
|
20240829,090900,36735650,25800,25800,25800,25800,0
|
|
20240829,090800,36735650,25800,25800,25800,25800,5
|
|
20240829,090700,36606650,25800,25800,25800,25800,126
|
|
20240829,090600,33355850,25800,26000,26000,25800,158
|
|
20240829,090500,29249450,26000,25800,26000,25800,365
|
|
20240829,090400,19818750,25650,25600,25650,25600,703
|
|
20240829,090300,1819450,25600,25600,25600,25600,0
|
|
20240829,090200,1819450,25600,25600,25600,25600,18
|
|
20240829,090100,1358650,25650,25650,25650,25650,0
|
|
20240829,090000,1358650,25650,25600,25900,25600,51
|