670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200700,200223450,26550,26550,26550,26550,94
|
|
20240830,200600,200223450,26550,26550,26550,26550,0
|
|
20240830,200500,200223450,26550,26550,26550,26550,0
|
|
20240830,200400,200223450,26550,26550,26550,26550,0
|
|
20240830,200300,200223450,26550,26550,26550,26550,0
|
|
20240830,200200,200223450,26550,26550,26550,26550,0
|
|
20240830,200100,200223450,26550,26550,26550,26550,0
|
|
20240830,200000,200223450,26550,26550,26550,26550,0
|
|
20240830,195900,200223450,26550,26550,26550,26550,0
|
|
20240830,195800,200223450,26550,26550,26550,26550,0
|
|
20240830,195700,200223450,26550,26550,26550,26550,0
|
|
20240830,195600,200223450,26550,26550,26550,26550,0
|
|
20240830,195500,200223450,26550,26550,26550,26550,0
|
|
20240830,195400,200223450,26550,26550,26550,26550,0
|
|
20240830,195300,200223450,26550,26550,26550,26550,0
|
|
20240830,195200,200223450,26550,26550,26550,26550,0
|
|
20240830,195100,200223450,26550,26550,26550,26550,0
|
|
20240830,195000,200223450,26550,26550,26550,26550,0
|
|
20240830,194900,200223450,26550,26550,26550,26550,0
|
|
20240830,194800,200223450,26550,26550,26550,26550,0
|
|
20240830,194700,200223450,26550,26550,26550,26550,0
|
|
20240830,194600,200223450,26550,26550,26550,26550,0
|
|
20240830,194500,200223450,26550,26550,26550,26550,0
|
|
20240830,194400,200223450,26550,26550,26550,26550,0
|
|
20240830,194300,200223450,26550,26550,26550,26550,0
|
|
20240830,194200,200223450,26550,26550,26550,26550,0
|
|
20240830,194100,200223450,26550,26550,26550,26550,0
|
|
20240830,194000,200223450,26550,26550,26550,26550,0
|
|
20240830,193900,200223450,26550,26550,26550,26550,0
|
|
20240830,193800,200223450,26550,26550,26550,26550,0
|
|
20240830,193700,200223450,26550,26550,26550,26550,94
|
|
20240830,193600,200223450,26550,26550,26550,26550,0
|
|
20240830,193500,200223450,26550,26550,26550,26550,0
|
|
20240830,193400,200223450,26550,26550,26550,26550,0
|
|
20240830,193300,200223450,26550,26550,26550,26550,0
|
|
20240830,193200,200223450,26550,26550,26550,26550,0
|
|
20240830,193100,200223450,26550,26550,26550,26550,0
|
|
20240830,193000,200223450,26550,26550,26550,26550,0
|
|
20240830,192900,200223450,26550,26550,26550,26550,0
|
|
20240830,192800,200223450,26550,26550,26550,26550,0
|
|
20240830,192700,200223450,26550,26550,26550,26550,0
|
|
20240830,192600,200223450,26550,26550,26550,26550,0
|
|
20240830,192500,200223450,26550,26550,26550,26550,0
|
|
20240830,192400,200223450,26550,26550,26550,26550,0
|
|
20240830,192300,200223450,26550,26550,26550,26550,0
|
|
20240830,192200,200223450,26550,26550,26550,26550,0
|
|
20240830,192100,200223450,26550,26550,26550,26550,0
|
|
20240830,192000,200223450,26550,26550,26550,26550,0
|
|
20240830,191900,200223450,26550,26550,26550,26550,0
|
|
20240830,191800,200223450,26550,26550,26550,26550,0
|
|
20240830,191700,200223450,26550,26550,26550,26550,0
|
|
20240830,191600,200223450,26550,26550,26550,26550,0
|
|
20240830,191500,200223450,26550,26550,26550,26550,0
|
|
20240830,191400,200223450,26550,26550,26550,26550,0
|
|
20240830,191300,200223450,26550,26550,26550,26550,0
|
|
20240830,191200,200223450,26550,26550,26550,26550,0
|
|
20240830,191100,200223450,26550,26550,26550,26550,0
|
|
20240830,191000,200223450,26550,26550,26550,26550,0
|
|
20240830,190900,200223450,26550,26550,26550,26550,0
|
|
20240830,190800,200223450,26550,26550,26550,26550,0
|
|
20240830,190700,200223450,26550,26550,26550,26550,94
|
|
20240830,190600,200223450,26550,26550,26550,26550,0
|
|
20240830,190500,200223450,26550,26550,26550,26550,0
|
|
20240830,190400,200223450,26550,26550,26550,26550,0
|
|
20240830,190300,200223450,26550,26550,26550,26550,0
|
|
20240830,190200,200223450,26550,26550,26550,26550,0
|
|
20240830,190100,200223450,26550,26550,26550,26550,0
|
|
20240830,190000,200223450,26550,26550,26550,26550,0
|
|
20240830,185900,200223450,26550,26550,26550,26550,0
|
|
20240830,185800,200223450,26550,26550,26550,26550,0
|
|
20240830,185700,200223450,26550,26550,26550,26550,0
|
|
20240830,185600,200223450,26550,26550,26550,26550,0
|
|
20240830,185500,200223450,26550,26550,26550,26550,0
|
|
20240830,185400,200223450,26550,26550,26550,26550,0
|
|
20240830,185300,200223450,26550,26550,26550,26550,0
|
|
20240830,185200,200223450,26550,26550,26550,26550,0
|
|
20240830,185100,200223450,26550,26550,26550,26550,0
|
|
20240830,185000,200223450,26550,26550,26550,26550,0
|
|
20240830,184900,200223450,26550,26550,26550,26550,0
|
|
20240830,184800,200223450,26550,26550,26550,26550,0
|
|
20240830,184700,200223450,26550,26550,26550,26550,0
|
|
20240830,184600,200223450,26550,26550,26550,26550,0
|
|
20240830,184500,200223450,26550,26550,26550,26550,0
|
|
20240830,184400,200223450,26550,26550,26550,26550,0
|
|
20240830,184300,200223450,26550,26550,26550,26550,0
|
|
20240830,184200,200223450,26550,26550,26550,26550,0
|
|
20240830,184100,200223450,26550,26550,26550,26550,0
|
|
20240830,184000,200223450,26550,26550,26550,26550,0
|
|
20240830,183900,200223450,26550,26550,26550,26550,0
|
|
20240830,183800,200223450,26550,26550,26550,26550,0
|
|
20240830,183700,200223450,26550,26550,26550,26550,94
|
|
20240830,183600,200223450,26550,26550,26550,26550,0
|
|
20240830,183500,200223450,26550,26550,26550,26550,0
|
|
20240830,183400,200223450,26550,26550,26550,26550,0
|
|
20240830,183300,200223450,26550,26550,26550,26550,0
|
|
20240830,183200,200223450,26550,26550,26550,26550,0
|
|
20240830,183100,200223450,26550,26550,26550,26550,0
|
|
20240830,183000,200223450,26550,26550,26550,26550,0
|
|
20240830,182900,200223450,26550,26550,26550,26550,0
|
|
20240830,182800,200223450,26550,26550,26550,26550,0
|
|
20240830,182700,200223450,26550,26550,26550,26550,0
|
|
20240830,182600,200223450,26550,26550,26550,26550,0
|
|
20240830,182500,200223450,26550,26550,26550,26550,0
|
|
20240830,182400,200223450,26550,26550,26550,26550,0
|
|
20240830,182300,200223450,26550,26550,26550,26550,0
|
|
20240830,182200,200223450,26550,26550,26550,26550,0
|
|
20240830,182100,200223450,26550,26550,26550,26550,0
|
|
20240830,182000,200223450,26550,26550,26550,26550,0
|
|
20240830,181900,200223450,26550,26550,26550,26550,0
|
|
20240830,181800,200223450,26550,26550,26550,26550,0
|
|
20240830,181700,200223450,26550,26550,26550,26550,0
|
|
20240830,181600,200223450,26550,26550,26550,26550,0
|
|
20240830,181500,200223450,26550,26550,26550,26550,0
|
|
20240830,181400,200223450,26550,26550,26550,26550,0
|
|
20240830,181300,200223450,26550,26550,26550,26550,0
|
|
20240830,181200,200223450,26550,26550,26550,26550,0
|
|
20240830,181100,200223450,26550,26550,26550,26550,0
|
|
20240830,181000,200223450,26550,26550,26550,26550,0
|
|
20240830,180900,200223450,26550,26550,26550,26550,0
|
|
20240830,180800,200223450,26550,26550,26550,26550,0
|
|
20240830,180700,200223450,26550,26550,26550,26550,94
|
|
20240830,180600,200223450,26550,26550,26550,26550,0
|
|
20240830,180500,200223450,26550,26550,26550,26550,0
|
|
20240830,180400,200223450,26550,26550,26550,26550,0
|
|
20240830,180300,200223450,26550,26550,26550,26550,0
|
|
20240830,180200,200223450,26550,26550,26550,26550,0
|
|
20240830,180100,200223450,26550,26550,26550,26550,0
|
|
20240830,180000,200223450,26550,26550,26550,26550,0
|
|
20240830,175900,200223450,26550,26550,26550,26550,0
|
|
20240830,175800,200223450,26550,26550,26550,26550,0
|
|
20240830,175700,200223450,26550,26550,26550,26550,0
|
|
20240830,175600,200223450,26550,26550,26550,26550,0
|
|
20240830,175500,200223450,26550,26550,26550,26550,0
|
|
20240830,175400,200223450,26550,26550,26550,26550,0
|
|
20240830,175300,200223450,26550,26550,26550,26550,0
|
|
20240830,175200,200223450,26550,26550,26550,26550,0
|
|
20240830,175100,200223450,26550,26550,26550,26550,0
|
|
20240830,175000,200223450,26550,26550,26550,26550,0
|
|
20240830,174900,200223450,26550,26550,26550,26550,0
|
|
20240830,174800,200223450,26550,26550,26550,26550,0
|
|
20240830,174700,200223450,26550,26550,26550,26550,0
|
|
20240830,174600,200223450,26550,26550,26550,26550,0
|
|
20240830,174500,200223450,26550,26550,26550,26550,0
|
|
20240830,174400,200223450,26550,26550,26550,26550,0
|
|
20240830,174300,200223450,26550,26550,26550,26550,0
|
|
20240830,174200,200223450,26550,26550,26550,26550,0
|
|
20240830,174100,200223450,26550,26550,26550,26550,0
|
|
20240830,174000,200223450,26550,26550,26550,26550,0
|
|
20240830,173900,200223450,26550,26550,26550,26550,0
|
|
20240830,173800,200223450,26550,26550,26550,26550,0
|
|
20240830,173700,200223450,26550,26550,26550,26550,94
|
|
20240830,173600,200223450,26550,26550,26550,26550,0
|
|
20240830,173500,200223450,26550,26550,26550,26550,0
|
|
20240830,173400,200223450,26550,26550,26550,26550,0
|
|
20240830,173300,200223450,26550,26550,26550,26550,0
|
|
20240830,173200,200223450,26550,26550,26550,26550,0
|
|
20240830,173100,200223450,26550,26550,26550,26550,0
|
|
20240830,173000,200223450,26550,26550,26550,26550,0
|
|
20240830,172900,200223450,26550,26550,26550,26550,0
|
|
20240830,172800,200223450,26550,26550,26550,26550,0
|
|
20240830,172700,200223450,26550,26550,26550,26550,0
|
|
20240830,172600,200223450,26550,26550,26550,26550,0
|
|
20240830,172500,200223450,26550,26550,26550,26550,0
|
|
20240830,172400,200223450,26550,26550,26550,26550,0
|
|
20240830,172300,200223450,26550,26550,26550,26550,0
|
|
20240830,172200,200223450,26550,26550,26550,26550,0
|
|
20240830,172100,200223450,26550,26550,26550,26550,0
|
|
20240830,172000,200223450,26550,26550,26550,26550,0
|
|
20240830,171900,200223450,26550,26550,26550,26550,0
|
|
20240830,171800,200223450,26550,26550,26550,26550,0
|
|
20240830,171700,200223450,26550,26550,26550,26550,0
|
|
20240830,171600,200223450,26550,26550,26550,26550,0
|
|
20240830,171500,200223450,26550,26550,26550,26550,0
|
|
20240830,171400,200223450,26550,26550,26550,26550,0
|
|
20240830,171300,200223450,26550,26550,26550,26550,0
|
|
20240830,171200,200223450,26550,26550,26550,26550,0
|
|
20240830,171100,200223450,26550,26550,26550,26550,0
|
|
20240830,171000,200223450,26550,26550,26550,26550,0
|
|
20240830,170900,200223450,26550,26550,26550,26550,0
|
|
20240830,170800,200223450,26550,26550,26550,26550,0
|
|
20240830,170700,200223450,26550,26550,26550,26550,94
|
|
20240830,170600,200223450,26550,26550,26550,26550,0
|
|
20240830,170500,200223450,26550,26550,26550,26550,0
|
|
20240830,170400,200223450,26550,26550,26550,26550,0
|
|
20240830,170300,200223450,26550,26550,26550,26550,0
|
|
20240830,170200,200223450,26550,26550,26550,26550,0
|
|
20240830,170100,200223450,26550,26550,26550,26550,0
|
|
20240830,170000,200223450,26550,26550,26550,26550,0
|
|
20240830,165900,200223450,26550,26550,26550,26550,0
|
|
20240830,165800,200223450,26550,26550,26550,26550,0
|
|
20240830,165700,200223450,26550,26550,26550,26550,0
|
|
20240830,165600,200223450,26550,26550,26550,26550,0
|
|
20240830,165500,200223450,26550,26550,26550,26550,0
|
|
20240830,165400,200223450,26550,26550,26550,26550,0
|
|
20240830,165300,200223450,26550,26550,26550,26550,0
|
|
20240830,165200,200223450,26550,26550,26550,26550,0
|
|
20240830,165100,200223450,26550,26550,26550,26550,0
|
|
20240830,165000,200223450,26550,26550,26550,26550,0
|
|
20240830,164900,200223450,26550,26550,26550,26550,0
|
|
20240830,164800,200223450,26550,26550,26550,26550,0
|
|
20240830,164700,200223450,26550,26550,26550,26550,0
|
|
20240830,164600,200223450,26550,26550,26550,26550,0
|
|
20240830,164500,200223450,26550,26550,26550,26550,0
|
|
20240830,164400,200223450,26550,26550,26550,26550,0
|
|
20240830,164300,200223450,26550,26550,26550,26550,0
|
|
20240830,164200,200223450,26550,26550,26550,26550,0
|
|
20240830,164100,200223450,26550,26550,26550,26550,0
|
|
20240830,164000,200223450,26550,26550,26550,26550,0
|
|
20240830,163900,200223450,26550,26550,26550,26550,0
|
|
20240830,163800,200223450,26550,26550,26550,26550,0
|
|
20240830,163700,200223450,26550,26550,26550,26550,94
|
|
20240830,163600,200223450,26550,26550,26550,26550,0
|
|
20240830,163500,200223450,26550,26550,26550,26550,0
|
|
20240830,163400,200223450,26550,26550,26550,26550,0
|
|
20240830,163300,200223450,26550,26550,26550,26550,0
|
|
20240830,163200,200223450,26550,26550,26550,26550,0
|
|
20240830,163100,200223450,26550,26550,26550,26550,0
|
|
20240830,163000,200223450,26550,26550,26550,26550,0
|
|
20240830,162900,200223450,26550,26550,26550,26550,0
|
|
20240830,162800,200223450,26550,26550,26550,26550,0
|
|
20240830,162700,200223450,26550,26550,26550,26550,0
|
|
20240830,162600,200223450,26550,26550,26550,26550,0
|
|
20240830,162500,200223450,26550,26550,26550,26550,0
|
|
20240830,162400,200223450,26550,26550,26550,26550,0
|
|
20240830,162300,200223450,26550,26550,26550,26550,0
|
|
20240830,162200,200223450,26550,26550,26550,26550,0
|
|
20240830,162100,200223450,26550,26550,26550,26550,0
|
|
20240830,162000,200223450,26550,26550,26550,26550,0
|
|
20240830,161900,200223450,26550,26550,26550,26550,0
|
|
20240830,161800,200223450,26550,26550,26550,26550,0
|
|
20240830,161700,200223450,26550,26550,26550,26550,0
|
|
20240830,161600,200223450,26550,26550,26550,26550,0
|
|
20240830,161500,200223450,26550,26550,26550,26550,0
|
|
20240830,161400,200223450,26550,26550,26550,26550,0
|
|
20240830,161300,200223450,26550,26550,26550,26550,0
|
|
20240830,161200,200223450,26550,26550,26550,26550,0
|
|
20240830,161100,200223450,26550,26550,26550,26550,0
|
|
20240830,161000,200223450,26550,26550,26550,26550,0
|
|
20240830,160900,200223450,26550,26550,26550,26550,0
|
|
20240830,160800,200223450,26550,26550,26550,26550,0
|
|
20240830,160700,200223450,26550,26550,26550,26550,94
|
|
20240830,160600,200223450,26550,26550,26550,26550,0
|
|
20240830,160500,200223450,26550,26550,26550,26550,0
|
|
20240830,160400,200223450,26550,26550,26550,26550,0
|
|
20240830,160300,200223450,26550,26550,26550,26550,0
|
|
20240830,160200,200223450,26550,26550,26550,26550,0
|
|
20240830,160100,200223450,26550,26550,26550,26550,0
|
|
20240830,160000,200223450,26550,26550,26550,26550,0
|
|
20240830,155900,200223450,26550,26550,26550,26550,0
|
|
20240830,155800,200223450,26550,26550,26550,26550,0
|
|
20240830,155700,200223450,26550,26550,26550,26550,0
|
|
20240830,155600,200223450,26550,26550,26550,26550,0
|
|
20240830,155500,200223450,26550,26550,26550,26550,0
|
|
20240830,155400,200223450,26550,26550,26550,26550,0
|
|
20240830,155300,200223450,26550,26550,26550,26550,0
|
|
20240830,155200,200223450,26550,26550,26550,26550,0
|
|
20240830,155100,200223450,26550,26550,26550,26550,0
|
|
20240830,155000,200223450,26550,26550,26550,26550,0
|
|
20240830,154900,200223450,26550,26550,26550,26550,0
|
|
20240830,154800,200223450,26550,26550,26550,26550,0
|
|
20240830,154700,200223450,26550,26550,26550,26550,0
|
|
20240830,154600,200223450,26550,26550,26550,26550,0
|
|
20240830,154500,200223450,26550,26550,26550,26550,0
|
|
20240830,154400,200223450,26550,26550,26550,26550,0
|
|
20240830,154300,200223450,26550,26550,26550,26550,0
|
|
20240830,154200,200223450,26550,26550,26550,26550,0
|
|
20240830,154100,200223450,26550,26550,26550,26550,0
|
|
20240830,154000,200223450,26550,26550,26550,26550,0
|
|
20240830,153900,200223450,26550,26550,26550,26550,0
|
|
20240830,153800,200223450,26550,26550,26550,26550,0
|
|
20240830,153700,200223450,26550,26550,26550,26550,94
|
|
20240830,153600,200223450,26550,26550,26550,26550,0
|
|
20240830,153500,200223450,26550,26550,26550,26550,0
|
|
20240830,153400,200223450,26550,26550,26550,26550,0
|
|
20240830,153300,200223450,26550,26550,26550,26550,0
|
|
20240830,153200,200223450,26550,26550,26550,26550,0
|
|
20240830,153100,200223450,26550,26550,26550,26550,0
|
|
20240830,153000,200223450,26550,26550,26550,26550,94
|
|
20240830,152900,197727750,26600,26600,26600,26600,0
|
|
20240830,152800,197727750,26600,26600,26600,26600,0
|
|
20240830,152700,197727750,26600,26600,26600,26600,0
|
|
20240830,152600,197727750,26600,26600,26600,26600,0
|
|
20240830,152500,197727750,26600,26600,26600,26600,0
|
|
20240830,152400,197727750,26600,26600,26600,26600,0
|
|
20240830,152300,197727750,26600,26600,26600,26600,0
|
|
20240830,152200,197727750,26600,26600,26600,26600,0
|
|
20240830,152100,197727750,26600,26600,26600,26600,0
|
|
20240830,152000,197727750,26600,26600,26600,26600,0
|
|
20240830,151900,197727750,26600,26600,26600,26600,391
|
|
20240830,151800,187327150,26600,26600,26600,26600,0
|
|
20240830,151700,187327150,26600,26600,26600,26600,11
|
|
20240830,151600,187034550,26600,26550,26600,26550,47
|
|
20240830,151500,185785200,26550,26550,26550,26550,11
|
|
20240830,151400,185493150,26550,26550,26550,26550,1
|
|
20240830,151300,185466600,26550,26550,26550,26550,0
|
|
20240830,151200,185466600,26550,26550,26550,26550,65
|
|
20240830,151100,183740850,26550,26550,26550,26550,54
|
|
20240830,151000,182307150,26500,26500,26500,26500,7
|
|
20240830,150900,182121650,26500,26500,26500,26500,10
|
|
20240830,150800,181856650,26500,26500,26500,26500,15
|
|
20240830,150700,181459150,26500,26500,26500,26500,0
|
|
20240830,150600,181459150,26500,26500,26500,26500,0
|
|
20240830,150500,181459150,26500,26500,26500,26500,49
|
|
20240830,150400,180160650,26500,26500,26500,26500,0
|
|
20240830,150300,180160650,26500,26500,26500,26500,2
|
|
20240830,150200,180107650,26500,26500,26500,26500,57
|
|
20240830,150100,178597150,26500,26500,26500,26500,0
|
|
20240830,150000,178597150,26500,26500,26500,26500,49
|
|
20240830,145900,177298650,26500,26550,26550,26500,15
|
|
20240830,145800,176900650,26500,26500,26500,26500,0
|
|
20240830,145700,176900650,26500,26500,26500,26500,0
|
|
20240830,145600,176900650,26500,26500,26500,26500,0
|
|
20240830,145500,176900650,26500,26500,26500,26500,1
|
|
20240830,145400,176874150,26500,26500,26500,26500,2
|
|
20240830,145300,176821150,26450,26500,26500,26450,22
|
|
20240830,145200,176238250,26450,26500,26500,26450,59
|
|
20240830,145100,174675400,26450,26450,26450,26450,0
|
|
20240830,145000,174675400,26450,26450,26450,26450,4
|
|
20240830,144900,174569600,26500,26500,26500,26500,3
|
|
20240830,144800,174490100,26500,26500,26500,26500,34
|
|
20240830,144700,173589100,26450,26450,26450,26450,28
|
|
20240830,144600,172848500,26400,26400,26400,26400,70
|
|
20240830,144500,171000500,26350,26350,26350,26350,6
|
|
20240830,144400,170842400,26350,26350,26350,26350,4
|
|
20240830,144300,170737000,26350,26350,26350,26350,0
|
|
20240830,144200,170737000,26350,26350,26350,26350,0
|
|
20240830,144100,170737000,26350,26350,26350,26350,9
|
|
20240830,144000,170499850,26350,26350,26350,26350,1
|
|
20240830,143900,170473500,26300,26350,26350,26300,5
|
|
20240830,143800,170341850,26350,26400,26400,26350,9
|
|
20240830,143700,170104550,26350,26350,26350,26350,25
|
|
20240830,143600,169445800,26350,26300,26350,26300,61
|
|
20240830,143500,167840800,26250,26250,26250,26250,15
|
|
20240830,143400,167447050,26250,26250,26250,26250,0
|
|
20240830,143300,167447050,26250,26200,26250,26200,593
|
|
20240830,143200,151910400,26200,26200,26200,26200,0
|
|
20240830,143100,151910400,26200,26200,26200,26200,0
|
|
20240830,143000,151910400,26200,26200,26200,26200,3
|
|
20240830,142900,151831800,26250,26250,26250,26250,1
|
|
20240830,142800,151805550,26250,26250,26250,26250,0
|
|
20240830,142700,151805550,26250,26250,26250,26250,10
|
|
20240830,142600,151543050,26250,26250,26250,26250,0
|
|
20240830,142500,151543050,26250,26250,26250,26250,0
|
|
20240830,142400,151543050,26250,26250,26250,26250,10
|
|
20240830,142300,151280550,26250,26250,26250,26250,0
|
|
20240830,142200,151280550,26250,26250,26250,26250,2
|
|
20240830,142100,151228050,26250,26250,26250,26250,0
|
|
20240830,142000,151228050,26250,26250,26250,26250,0
|
|
20240830,141900,151228050,26250,26250,26250,26250,0
|
|
20240830,141800,151228050,26250,26250,26250,26250,0
|
|
20240830,141700,151228050,26250,26250,26250,26250,26
|
|
20240830,141600,150545550,26250,26250,26250,26250,51
|
|
20240830,141500,149206800,26250,26250,26250,26250,10
|
|
20240830,141400,148944300,26250,26250,26250,26250,0
|
|
20240830,141300,148944300,26250,26250,26250,26250,0
|
|
20240830,141200,148944300,26250,26250,26250,26250,1
|
|
20240830,141100,148918050,26250,26250,26250,26250,1
|
|
20240830,141000,148891800,26100,26100,26100,26100,0
|
|
20240830,140900,148891800,26100,26100,26100,26100,0
|
|
20240830,140800,148891800,26100,26100,26100,26100,0
|
|
20240830,140700,148891800,26100,26100,26100,26100,0
|
|
20240830,140600,148891800,26100,26100,26100,26100,0
|
|
20240830,140500,148891800,26100,26100,26100,26100,0
|
|
20240830,140400,148891800,26100,26100,26100,26100,0
|
|
20240830,140300,148891800,26100,26100,26100,26100,1
|
|
20240830,140200,148865700,26100,26100,26100,26100,0
|
|
20240830,140100,148865700,26100,26100,26100,26100,0
|
|
20240830,140000,148865700,26100,26100,26100,26100,0
|
|
20240830,135900,148865700,26100,26100,26100,26100,0
|
|
20240830,135800,148865700,26100,26100,26100,26100,0
|
|
20240830,135700,148865700,26100,26100,26100,26100,0
|
|
20240830,135600,148865700,26100,26100,26100,26100,0
|
|
20240830,135500,148865700,26100,26150,26150,26100,53
|
|
20240830,135400,147481900,26100,26100,26100,26100,0
|
|
20240830,135300,147481900,26100,26100,26100,26100,0
|
|
20240830,135200,147481900,26100,26100,26100,26100,0
|
|
20240830,135100,147481900,26100,26200,26200,26100,105
|
|
20240830,135000,144740350,26200,26200,26200,26200,1
|
|
20240830,134900,144714150,26200,26200,26200,26200,0
|
|
20240830,134800,144714150,26200,26200,26200,26200,1
|
|
20240830,134700,144687950,26200,26200,26200,26200,0
|
|
20240830,134600,144687950,26200,26200,26200,26200,0
|
|
20240830,134500,144687950,26200,26200,26200,26200,1
|
|
20240830,134400,144661750,26200,26200,26200,26200,1
|
|
20240830,134300,144635550,26200,26250,26250,26200,20
|
|
20240830,134200,144110600,26200,26200,26200,26200,1
|
|
20240830,134100,144084400,26250,26250,26250,26250,0
|
|
20240830,134000,144084400,26250,26250,26250,26250,0
|
|
20240830,133900,144084400,26250,26250,26250,26250,0
|
|
20240830,133800,144084400,26250,26250,26250,26250,0
|
|
20240830,133700,144084400,26250,26250,26250,26250,1
|
|
20240830,133600,144058150,26200,26200,26200,26200,0
|
|
20240830,133500,144058150,26200,26200,26200,26200,18
|
|
20240830,133400,143586550,26200,26200,26200,26200,0
|
|
20240830,133300,143586550,26200,26200,26200,26200,12
|
|
20240830,133200,143272150,26200,26250,26250,26200,16
|
|
20240830,133100,142852700,26250,26250,26250,26250,5
|
|
20240830,133000,142721450,26100,26100,26100,26100,0
|
|
20240830,132900,142721450,26100,26100,26100,26100,194
|
|
20240830,132800,137658050,26150,26150,26150,26150,27
|
|
20240830,132700,136952000,26200,26200,26200,26200,0
|
|
20240830,132600,136952000,26200,26200,26200,26200,4
|
|
20240830,132500,136847200,26200,26200,26200,26200,7
|
|
20240830,132400,136663800,26200,26200,26200,26200,0
|
|
20240830,132300,136663800,26200,26200,26200,26200,9
|
|
20240830,132200,136428000,26250,26250,26250,26250,0
|
|
20240830,132100,136428000,26250,26250,26250,26250,0
|
|
20240830,132000,136428000,26250,26250,26250,26250,0
|
|
20240830,131900,136428000,26250,26250,26250,26250,0
|
|
20240830,131800,136428000,26250,26250,26250,26250,10
|
|
20240830,131700,136165500,26250,26250,26250,26250,5
|
|
20240830,131600,136034250,26250,26250,26250,26250,0
|
|
20240830,131500,136034250,26250,26250,26250,26250,31
|
|
20240830,131400,135220500,26250,26250,26250,26250,1
|
|
20240830,131300,135194250,26100,26100,26100,26100,0
|
|
20240830,131200,135194250,26100,26100,26100,26100,0
|
|
20240830,131100,135194250,26100,26100,26100,26100,0
|
|
20240830,131000,135194250,26100,26100,26100,26100,0
|
|
20240830,130900,135194250,26100,26100,26100,26100,3
|
|
20240830,130800,135115950,26250,26250,26250,26250,0
|
|
20240830,130700,135115950,26250,26250,26250,26250,1
|
|
20240830,130600,135089700,26250,26250,26250,26250,0
|
|
20240830,130500,135089700,26250,26250,26250,26250,0
|
|
20240830,130400,135089700,26250,26250,26250,26250,0
|
|
20240830,130300,135089700,26250,26250,26250,26250,0
|
|
20240830,130200,135089700,26250,26250,26250,26250,49
|
|
20240830,130100,133803450,26250,26250,26250,26250,3
|
|
20240830,130000,133724700,26250,26250,26250,26250,0
|
|
20240830,125900,133724700,26250,26250,26250,26250,18
|
|
20240830,125800,133252200,26250,26250,26250,26250,0
|
|
20240830,125700,133252200,26250,26250,26250,26250,0
|
|
20240830,125600,133252200,26250,26250,26250,26250,0
|
|
20240830,125500,133252200,26250,26250,26250,26250,10
|
|
20240830,125400,132989700,26250,26250,26250,26250,0
|
|
20240830,125300,132989700,26250,26250,26250,26250,0
|
|
20240830,125200,132989700,26250,26250,26250,26250,0
|
|
20240830,125100,132989700,26250,26250,26250,26250,0
|
|
20240830,125000,132989700,26250,26250,26250,26250,5
|
|
20240830,124900,132858450,26300,26300,26300,26300,0
|
|
20240830,124800,132858450,26300,26300,26300,26300,0
|
|
20240830,124700,132858450,26300,26300,26300,26300,0
|
|
20240830,124600,132858450,26300,26300,26300,26300,0
|
|
20240830,124500,132858450,26300,26300,26300,26300,1
|
|
20240830,124400,132832150,26100,26100,26100,26100,0
|
|
20240830,124300,132832150,26100,26100,26100,26100,0
|
|
20240830,124200,132832150,26100,26100,26100,26100,100
|
|
20240830,124100,130222150,26100,26100,26100,26100,1
|
|
20240830,124000,130196050,26100,26100,26100,26100,66
|
|
20240830,123900,128473450,26150,26150,26150,26150,100
|
|
20240830,123800,125858450,26150,26150,26150,26150,0
|
|
20240830,123700,125858450,26150,26150,26150,26150,0
|
|
20240830,123600,125858450,26150,26150,26150,26150,1
|
|
20240830,123500,125832300,26150,26150,26150,26150,0
|
|
20240830,123400,125832300,26150,26200,26200,26150,10
|
|
20240830,123300,125570750,26200,26250,26250,26200,47
|
|
20240830,123200,124338850,26350,26350,26350,26350,0
|
|
20240830,123100,124338850,26350,26350,26350,26350,5
|
|
20240830,123000,124207100,26250,26250,26250,26250,0
|
|
20240830,122900,124207100,26250,26250,26250,26250,0
|
|
20240830,122800,124207100,26250,26250,26250,26250,0
|
|
20240830,122700,124207100,26250,26250,26250,26250,0
|
|
20240830,122600,124207100,26250,26250,26250,26250,56
|
|
20240830,122500,122737100,26450,26450,26450,26450,0
|
|
20240830,122400,122737100,26450,26450,26450,26450,0
|
|
20240830,122300,122737100,26450,26450,26450,26450,0
|
|
20240830,122200,122737100,26450,26450,26450,26450,0
|
|
20240830,122100,122737100,26450,26450,26450,26450,0
|
|
20240830,122000,122737100,26450,26450,26450,26450,0
|
|
20240830,121900,122737100,26450,26450,26450,26450,0
|
|
20240830,121800,122737100,26450,26350,26450,26350,9
|
|
20240830,121700,122499850,26300,26300,26300,26300,8
|
|
20240830,121600,122289450,26250,26250,26250,26250,0
|
|
20240830,121500,122289450,26250,26250,26250,26250,0
|
|
20240830,121400,122289450,26250,26250,26250,26250,10
|
|
20240830,121300,122026950,26250,26250,26250,26250,0
|
|
20240830,121200,122026950,26250,26250,26250,26250,0
|
|
20240830,121100,122026950,26250,26250,26250,26250,149
|
|
20240830,121000,118115700,26250,26250,26250,26250,0
|
|
20240830,120900,118115700,26250,26250,26250,26250,0
|
|
20240830,120800,118115700,26250,26250,26250,26250,0
|
|
20240830,120700,118115700,26250,26250,26250,26250,0
|
|
20240830,120600,118115700,26250,26250,26250,26250,0
|
|
20240830,120500,118115700,26250,26250,26250,26250,4
|
|
20240830,120400,118010700,26250,26250,26250,26250,1
|
|
20240830,120300,117984450,26250,26250,26250,26250,21
|
|
20240830,120200,117433200,26300,26300,26300,26300,1
|
|
20240830,120100,117406900,26350,26350,26350,26350,0
|
|
20240830,120000,117406900,26350,26350,26350,26350,0
|
|
20240830,115900,117406900,26350,26300,26350,26300,21
|
|
20240830,115800,116854100,26300,26300,26300,26300,0
|
|
20240830,115700,116854100,26300,26300,26300,26300,0
|
|
20240830,115600,116854100,26300,26300,26300,26300,0
|
|
20240830,115500,116854100,26300,26300,26300,26300,0
|
|
20240830,115400,116854100,26300,26300,26300,26300,0
|
|
20240830,115300,116854100,26300,26300,26300,26300,0
|
|
20240830,115200,116854100,26300,26300,26300,26300,0
|
|
20240830,115100,116854100,26300,26300,26300,26300,100
|
|
20240830,115000,114224100,26300,26300,26300,26300,0
|
|
20240830,114900,114224100,26300,26300,26300,26300,0
|
|
20240830,114800,114224100,26300,26300,26300,26300,0
|
|
20240830,114700,114224100,26300,26300,26300,26300,0
|
|
20240830,114600,114224100,26300,26300,26300,26300,4
|
|
20240830,114500,114118900,26300,26300,26300,26300,6
|
|
20240830,114400,113961100,26300,26300,26300,26300,0
|
|
20240830,114300,113961100,26300,26300,26300,26300,130
|
|
20240830,114200,110542100,26300,26300,26300,26300,0
|
|
20240830,114100,110542100,26300,26300,26300,26300,0
|
|
20240830,114000,110542100,26300,26300,26300,26300,0
|
|
20240830,113900,110542100,26300,26300,26300,26300,0
|
|
20240830,113800,110542100,26300,26300,26300,26300,0
|
|
20240830,113700,110542100,26300,26300,26300,26300,0
|
|
20240830,113600,110542100,26300,26300,26300,26300,0
|
|
20240830,113500,110542100,26300,26300,26300,26300,6
|
|
20240830,113400,110384300,26300,26300,26300,26300,0
|
|
20240830,113300,110384300,26300,26300,26300,26300,0
|
|
20240830,113200,110384300,26300,26300,26300,26300,0
|
|
20240830,113100,110384300,26300,26300,26300,26300,0
|
|
20240830,113000,110384300,26300,26300,26300,26300,0
|
|
20240830,112900,110384300,26300,26300,26300,26300,0
|
|
20240830,112800,110384300,26300,26300,26300,26300,0
|
|
20240830,112700,110384300,26300,26300,26300,26300,2
|
|
20240830,112600,110331700,26300,26300,26300,26300,0
|
|
20240830,112500,110331700,26300,26300,26300,26300,0
|
|
20240830,112400,110331700,26300,26300,26300,26300,0
|
|
20240830,112300,110331700,26300,26300,26300,26300,0
|
|
20240830,112200,110331700,26300,26300,26300,26300,0
|
|
20240830,112100,110331700,26300,26300,26300,26300,0
|
|
20240830,112000,110331700,26300,26300,26300,26300,0
|
|
20240830,111900,110331700,26300,26300,26300,26300,0
|
|
20240830,111800,110331700,26300,26300,26300,26300,0
|
|
20240830,111700,110331700,26300,26300,26300,26300,22
|
|
20240830,111600,109753100,26300,26300,26300,26300,0
|
|
20240830,111500,109753100,26300,26300,26300,26300,14
|
|
20240830,111400,109384900,26300,26350,26350,26300,131
|
|
20240830,111300,105934400,26400,26400,26400,26400,0
|
|
20240830,111200,105934400,26400,26400,26400,26400,0
|
|
20240830,111100,105934400,26400,26400,26400,26400,0
|
|
20240830,111000,105934400,26400,26400,26400,26400,1
|
|
20240830,110900,105908000,26400,26400,26400,26400,5
|
|
20240830,110800,105776000,26400,26400,26400,26400,0
|
|
20240830,110700,105776000,26400,26400,26400,26400,0
|
|
20240830,110600,105776000,26400,26400,26400,26400,0
|
|
20240830,110500,105776000,26400,26400,26400,26400,1
|
|
20240830,110400,105749600,26350,26350,26350,26350,0
|
|
20240830,110300,105749600,26350,26350,26350,26350,0
|
|
20240830,110200,105749600,26350,26350,26350,26350,0
|
|
20240830,110100,105749600,26350,26350,26350,26350,0
|
|
20240830,110000,105749600,26350,26350,26350,26350,5
|
|
20240830,105900,105617850,26450,26450,26450,26450,11
|
|
20240830,105800,105326900,26300,26300,26300,26300,0
|
|
20240830,105700,105326900,26300,26300,26300,26300,85
|
|
20240830,105600,103091400,26300,26300,26300,26300,6
|
|
20240830,105500,102933600,26300,26300,26300,26300,9
|
|
20240830,105400,102696900,26300,26300,26300,26300,11
|
|
20240830,105300,102407600,26300,26300,26300,26300,0
|
|
20240830,105200,102407600,26300,26300,26300,26300,0
|
|
20240830,105100,102407600,26300,26300,26300,26300,0
|
|
20240830,105000,102407600,26300,26300,26300,26300,0
|
|
20240830,104900,102407600,26300,26300,26300,26300,5
|
|
20240830,104800,102276100,26300,26300,26300,26300,0
|
|
20240830,104700,102276100,26300,26300,26300,26300,0
|
|
20240830,104600,102276100,26300,26300,26300,26300,20
|
|
20240830,104500,101750100,26450,26450,26450,26450,0
|
|
20240830,104400,101750100,26450,26450,26450,26450,0
|
|
20240830,104300,101750100,26450,26450,26450,26450,2
|
|
20240830,104200,101697200,26450,26450,26450,26450,2
|
|
20240830,104100,101644300,26450,26450,26450,26450,1
|
|
20240830,104000,101617850,26250,26250,26250,26250,49
|
|
20240830,103900,100331600,26250,26250,26250,26250,0
|
|
20240830,103800,100331600,26250,26250,26250,26250,0
|
|
20240830,103700,100331600,26250,26250,26250,26250,0
|
|
20240830,103600,100331600,26250,26250,26250,26250,0
|
|
20240830,103500,100331600,26250,26250,26250,26250,3
|
|
20240830,103400,100252850,26450,26450,26450,26450,2
|
|
20240830,103300,100199950,26450,26450,26450,26450,0
|
|
20240830,103200,100199950,26450,26450,26450,26450,0
|
|
20240830,103100,100199950,26450,26450,26450,26450,0
|
|
20240830,103000,100199950,26450,26450,26450,26450,0
|
|
20240830,102900,100199950,26450,26450,26450,26450,0
|
|
20240830,102800,100199950,26450,26450,26450,26450,12
|
|
20240830,102700,99882550,26450,26450,26450,26450,1
|
|
20240830,102600,99856100,26150,26150,26150,26150,0
|
|
20240830,102500,99856100,26150,26150,26150,26150,0
|
|
20240830,102400,99856100,26150,26150,26150,26150,591
|
|
20240830,102300,84401450,26150,26300,26300,26150,674
|
|
20240830,102200,66753700,26400,26400,26400,26400,0
|
|
20240830,102100,66753700,26400,26400,26400,26400,0
|
|
20240830,102000,66753700,26400,26450,26450,26400,6
|
|
20240830,101900,66595150,26450,26450,26450,26450,0
|
|
20240830,101800,66595150,26450,26450,26450,26450,0
|
|
20240830,101700,66595150,26450,26450,26450,26450,0
|
|
20240830,101600,66595150,26450,26450,26450,26450,0
|
|
20240830,101500,66595150,26450,26450,26450,26450,0
|
|
20240830,101400,66595150,26450,26450,26450,26450,19
|
|
20240830,101300,66092600,26450,26450,26450,26450,0
|
|
20240830,101200,66092600,26450,26300,26450,26300,7
|
|
20240830,101100,65907600,26300,26300,26300,26300,0
|
|
20240830,101000,65907600,26300,26300,26300,26300,10
|
|
20240830,100900,65644600,26300,26300,26300,26300,0
|
|
20240830,100800,65644600,26300,26150,26300,26150,21
|
|
20240830,100700,65095300,26150,26300,26300,26150,73
|
|
20240830,100600,63185250,26200,26200,26200,26200,0
|
|
20240830,100500,63185250,26200,26250,26250,26200,103
|
|
20240830,100400,60481650,26250,26250,26250,26250,0
|
|
20240830,100300,60481650,26250,26250,26250,26250,0
|
|
20240830,100200,60481650,26250,26250,26250,26250,1
|
|
20240830,100100,60455400,26300,26300,26300,26300,0
|
|
20240830,100000,60455400,26300,26300,26300,26300,1
|
|
20240830,095900,60429100,26150,26150,26150,26150,0
|
|
20240830,095800,60429100,26150,26150,26150,26150,99
|
|
20240830,095700,57840250,26150,26250,26250,26150,63
|
|
20240830,095600,56187150,26250,26250,26250,26250,20
|
|
20240830,095500,55662150,26150,26150,26150,26150,0
|
|
20240830,095400,55662150,26150,26250,26250,26150,65
|
|
20240830,095300,53959100,26300,26300,26300,26300,58
|
|
20240830,095200,52433700,26500,26500,26500,26500,0
|
|
20240830,095100,52433700,26500,26500,26500,26500,1
|
|
20240830,095000,52407200,26500,26300,26500,26300,9
|
|
20240830,094900,52170300,26300,26300,26500,26300,95
|
|
20240830,094800,49671600,26300,26300,26300,26300,0
|
|
20240830,094700,49671600,26300,26300,26300,26300,0
|
|
20240830,094600,49671600,26300,26400,26400,26300,10
|
|
20240830,094500,49408450,26500,26500,26500,26500,2
|
|
20240830,094400,49355450,26500,26500,26500,26500,1
|
|
20240830,094300,49328950,26500,26500,26500,26500,0
|
|
20240830,094200,49328950,26500,26500,26500,26500,2
|
|
20240830,094100,49275950,26500,26500,26500,26500,4
|
|
20240830,094000,49169950,26500,26500,26500,26500,1
|
|
20240830,093900,49143450,26300,26500,26500,26300,12
|
|
20240830,093800,48827450,26300,26300,26300,26300,0
|
|
20240830,093700,48827450,26300,26350,26350,26300,171
|
|
20240830,093600,44324800,26500,26500,26500,26500,5
|
|
20240830,093500,44192300,26500,26500,26500,26500,4
|
|
20240830,093400,44086300,26500,26500,26500,26500,0
|
|
20240830,093300,44086300,26500,26500,26500,26500,0
|
|
20240830,093200,44086300,26500,26500,26500,26500,1
|
|
20240830,093100,44059800,26500,26500,26500,26500,10
|
|
20240830,093000,43794800,26500,26500,26500,26500,5
|
|
20240830,092900,43662300,26500,26500,26500,26500,0
|
|
20240830,092800,43662300,26500,26450,26500,26450,34
|
|
20240830,092700,42762500,26450,26450,26450,26450,0
|
|
20240830,092600,42762500,26450,26450,26450,26450,11
|
|
20240830,092500,42471550,26300,26300,26300,26300,1
|
|
20240830,092400,42445250,26300,26300,26300,26300,0
|
|
20240830,092300,42445250,26300,26500,26500,26300,171
|
|
20240830,092200,37931250,26500,26500,26500,26500,0
|
|
20240830,092100,37931250,26500,26550,26550,26500,14
|
|
20240830,092000,37559600,26550,26550,26550,26550,0
|
|
20240830,091900,37559600,26550,26600,26600,26550,125
|
|
20240830,091800,34240200,26600,26600,26600,26600,0
|
|
20240830,091700,34240200,26600,26900,26900,26600,475
|
|
20240830,091600,21583500,26900,26800,26900,26800,28
|
|
20240830,091500,20832200,26800,26750,26800,26750,32
|
|
20240830,091400,19976150,26850,26900,26900,26850,18
|
|
20240830,091300,19492450,26950,26950,26950,26900,52
|
|
20240830,091200,18091250,26900,26950,26950,26900,18
|
|
20240830,091100,17606650,26950,26950,26950,26950,5
|
|
20240830,091000,17471900,26950,26900,27000,26900,43
|
|
20240830,090900,16311750,26700,26650,26900,26650,202
|
|
20240830,090800,10894200,26650,26650,26650,26650,107
|
|
20240830,090700,8042650,26650,26550,26650,26550,133
|
|
20240830,090600,4508150,26600,26500,26600,26500,128
|
|
20240830,090500,1116050,26500,26600,26600,26500,13
|
|
20240830,090400,770350,26600,26600,26600,26600,0
|
|
20240830,090300,770350,26600,26650,26650,26600,18
|
|
20240830,090200,291150,26650,26650,26650,26650,0
|
|
20240830,090100,291150,26650,26650,26650,26650,1
|
|
20240830,090000,264500,26450,26450,26450,26450,10
|