678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201500,480917450,22600,22600,22600,22600,1108
|
|
20240826,201400,480917450,22600,22600,22600,22600,0
|
|
20240826,201300,480917450,22600,22600,22600,22600,0
|
|
20240826,201200,480917450,22600,22600,22600,22600,0
|
|
20240826,201100,480917450,22600,22600,22600,22600,0
|
|
20240826,201000,480917450,22600,22600,22600,22600,0
|
|
20240826,200900,480917450,22600,22600,22600,22600,0
|
|
20240826,200800,480917450,22600,22600,22600,22600,0
|
|
20240826,200700,480917450,22600,22600,22600,22600,0
|
|
20240826,200600,480917450,22600,22600,22600,22600,0
|
|
20240826,200500,480917450,22600,22600,22600,22600,0
|
|
20240826,200400,480917450,22600,22600,22600,22600,0
|
|
20240826,200300,480917450,22600,22600,22600,22600,0
|
|
20240826,200200,480917450,22600,22600,22600,22600,0
|
|
20240826,200100,480917450,22600,22600,22600,22600,0
|
|
20240826,200000,480917450,22600,22600,22600,22600,0
|
|
20240826,195900,480917450,22600,22600,22600,22600,0
|
|
20240826,195800,480917450,22600,22600,22600,22600,0
|
|
20240826,195700,480917450,22600,22600,22600,22600,0
|
|
20240826,195600,480917450,22600,22600,22600,22600,0
|
|
20240826,195500,480917450,22600,22600,22600,22600,0
|
|
20240826,195400,480917450,22600,22600,22600,22600,0
|
|
20240826,195300,480917450,22600,22600,22600,22600,0
|
|
20240826,195200,480917450,22600,22600,22600,22600,0
|
|
20240826,195100,480917450,22600,22600,22600,22600,0
|
|
20240826,195000,480917450,22600,22600,22600,22600,0
|
|
20240826,194900,480917450,22600,22600,22600,22600,0
|
|
20240826,194800,480917450,22600,22600,22600,22600,0
|
|
20240826,194700,480917450,22600,22600,22600,22600,0
|
|
20240826,194600,480917450,22600,22600,22600,22600,0
|
|
20240826,194500,480917450,22600,22600,22600,22600,1108
|
|
20240826,194400,480917450,22600,22600,22600,22600,0
|
|
20240826,194300,480917450,22600,22600,22600,22600,0
|
|
20240826,194200,480917450,22600,22600,22600,22600,0
|
|
20240826,194100,480917450,22600,22600,22600,22600,0
|
|
20240826,194000,480917450,22600,22600,22600,22600,0
|
|
20240826,193900,480917450,22600,22600,22600,22600,0
|
|
20240826,193800,480917450,22600,22600,22600,22600,0
|
|
20240826,193700,480917450,22600,22600,22600,22600,0
|
|
20240826,193600,480917450,22600,22600,22600,22600,0
|
|
20240826,193500,480917450,22600,22600,22600,22600,0
|
|
20240826,193400,480917450,22600,22600,22600,22600,0
|
|
20240826,193300,480917450,22600,22600,22600,22600,0
|
|
20240826,193200,480917450,22600,22600,22600,22600,0
|
|
20240826,193100,480917450,22600,22600,22600,22600,0
|
|
20240826,193000,480917450,22600,22600,22600,22600,0
|
|
20240826,192900,480917450,22600,22600,22600,22600,0
|
|
20240826,192800,480917450,22600,22600,22600,22600,0
|
|
20240826,192700,480917450,22600,22600,22600,22600,0
|
|
20240826,192600,480917450,22600,22600,22600,22600,0
|
|
20240826,192500,480917450,22600,22600,22600,22600,0
|
|
20240826,192400,480917450,22600,22600,22600,22600,0
|
|
20240826,192300,480917450,22600,22600,22600,22600,0
|
|
20240826,192200,480917450,22600,22600,22600,22600,0
|
|
20240826,192100,480917450,22600,22600,22600,22600,0
|
|
20240826,192000,480917450,22600,22600,22600,22600,0
|
|
20240826,191900,480917450,22600,22600,22600,22600,0
|
|
20240826,191800,480917450,22600,22600,22600,22600,0
|
|
20240826,191700,480917450,22600,22600,22600,22600,0
|
|
20240826,191600,480917450,22600,22600,22600,22600,0
|
|
20240826,191500,480917450,22600,22600,22600,22600,1108
|
|
20240826,191400,480917450,22600,22600,22600,22600,0
|
|
20240826,191300,480917450,22600,22600,22600,22600,0
|
|
20240826,191200,480917450,22600,22600,22600,22600,0
|
|
20240826,191100,480917450,22600,22600,22600,22600,0
|
|
20240826,191000,480917450,22600,22600,22600,22600,0
|
|
20240826,190900,480917450,22600,22600,22600,22600,0
|
|
20240826,190800,480917450,22600,22600,22600,22600,0
|
|
20240826,190700,480917450,22600,22600,22600,22600,0
|
|
20240826,190600,480917450,22600,22600,22600,22600,0
|
|
20240826,190500,480917450,22600,22600,22600,22600,0
|
|
20240826,190400,480917450,22600,22600,22600,22600,0
|
|
20240826,190300,480917450,22600,22600,22600,22600,0
|
|
20240826,190200,480917450,22600,22600,22600,22600,0
|
|
20240826,190100,480917450,22600,22600,22600,22600,0
|
|
20240826,190000,480917450,22600,22600,22600,22600,0
|
|
20240826,185900,480917450,22600,22600,22600,22600,0
|
|
20240826,185800,480917450,22600,22600,22600,22600,0
|
|
20240826,185700,480917450,22600,22600,22600,22600,0
|
|
20240826,185600,480917450,22600,22600,22600,22600,0
|
|
20240826,185500,480917450,22600,22600,22600,22600,0
|
|
20240826,185400,480917450,22600,22600,22600,22600,0
|
|
20240826,185300,480917450,22600,22600,22600,22600,0
|
|
20240826,185200,480917450,22600,22600,22600,22600,0
|
|
20240826,185100,480917450,22600,22600,22600,22600,0
|
|
20240826,185000,480917450,22600,22600,22600,22600,0
|
|
20240826,184900,480917450,22600,22600,22600,22600,0
|
|
20240826,184800,480917450,22600,22600,22600,22600,0
|
|
20240826,184700,480917450,22600,22600,22600,22600,0
|
|
20240826,184600,480917450,22600,22600,22600,22600,0
|
|
20240826,184500,480917450,22600,22600,22600,22600,1108
|
|
20240826,184400,480917450,22600,22600,22600,22600,0
|
|
20240826,184300,480917450,22600,22600,22600,22600,0
|
|
20240826,184200,480917450,22600,22600,22600,22600,0
|
|
20240826,184100,480917450,22600,22600,22600,22600,0
|
|
20240826,184000,480917450,22600,22600,22600,22600,0
|
|
20240826,183900,480917450,22600,22600,22600,22600,0
|
|
20240826,183800,480917450,22600,22600,22600,22600,0
|
|
20240826,183700,480917450,22600,22600,22600,22600,0
|
|
20240826,183600,480917450,22600,22600,22600,22600,0
|
|
20240826,183500,480917450,22600,22600,22600,22600,0
|
|
20240826,183400,480917450,22600,22600,22600,22600,0
|
|
20240826,183300,480917450,22600,22600,22600,22600,0
|
|
20240826,183200,480917450,22600,22600,22600,22600,0
|
|
20240826,183100,480917450,22600,22600,22600,22600,0
|
|
20240826,183000,480917450,22600,22600,22600,22600,0
|
|
20240826,182900,480917450,22600,22600,22600,22600,0
|
|
20240826,182800,480917450,22600,22600,22600,22600,0
|
|
20240826,182700,480917450,22600,22600,22600,22600,0
|
|
20240826,182600,480917450,22600,22600,22600,22600,0
|
|
20240826,182500,480917450,22600,22600,22600,22600,0
|
|
20240826,182400,480917450,22600,22600,22600,22600,0
|
|
20240826,182300,480917450,22600,22600,22600,22600,0
|
|
20240826,182200,480917450,22600,22600,22600,22600,0
|
|
20240826,182100,480917450,22600,22600,22600,22600,0
|
|
20240826,182000,480917450,22600,22600,22600,22600,0
|
|
20240826,181900,480917450,22600,22600,22600,22600,0
|
|
20240826,181800,480917450,22600,22600,22600,22600,0
|
|
20240826,181700,480917450,22600,22600,22600,22600,0
|
|
20240826,181600,480917450,22600,22600,22600,22600,0
|
|
20240826,181500,480917450,22600,22600,22600,22600,1108
|
|
20240826,181400,480917450,22600,22600,22600,22600,0
|
|
20240826,181300,480917450,22600,22600,22600,22600,0
|
|
20240826,181200,480917450,22600,22600,22600,22600,0
|
|
20240826,181100,480917450,22600,22600,22600,22600,0
|
|
20240826,181000,480917450,22600,22600,22600,22600,0
|
|
20240826,180900,480917450,22600,22600,22600,22600,0
|
|
20240826,180800,480917450,22600,22600,22600,22600,0
|
|
20240826,180700,480917450,22600,22600,22600,22600,0
|
|
20240826,180600,480917450,22600,22600,22600,22600,0
|
|
20240826,180500,480917450,22600,22600,22600,22600,0
|
|
20240826,180400,480917450,22600,22600,22600,22600,0
|
|
20240826,180300,480917450,22600,22600,22600,22600,0
|
|
20240826,180200,480917450,22600,22600,22600,22600,0
|
|
20240826,180100,480917450,22600,22600,22600,22600,0
|
|
20240826,180000,480917450,22600,22600,22600,22600,0
|
|
20240826,175900,480917450,22600,22600,22600,22600,0
|
|
20240826,175800,480917450,22600,22600,22600,22600,0
|
|
20240826,175700,480917450,22600,22600,22600,22600,0
|
|
20240826,175600,480917450,22600,22600,22600,22600,0
|
|
20240826,175500,480917450,22600,22600,22600,22600,0
|
|
20240826,175400,480917450,22600,22600,22600,22600,0
|
|
20240826,175300,480917450,22600,22600,22600,22600,0
|
|
20240826,175200,480917450,22600,22600,22600,22600,0
|
|
20240826,175100,480917450,22600,22600,22600,22600,0
|
|
20240826,175000,480917450,22600,22600,22600,22600,0
|
|
20240826,174900,480917450,22600,22600,22600,22600,0
|
|
20240826,174800,480917450,22600,22600,22600,22600,0
|
|
20240826,174700,480917450,22600,22600,22600,22600,0
|
|
20240826,174600,480917450,22600,22600,22600,22600,0
|
|
20240826,174500,480917450,22600,22600,22600,22600,1108
|
|
20240826,174400,480917450,22600,22600,22600,22600,0
|
|
20240826,174300,480917450,22600,22600,22600,22600,0
|
|
20240826,174200,480917450,22600,22600,22600,22600,0
|
|
20240826,174100,480917450,22600,22600,22600,22600,0
|
|
20240826,174000,480917450,22600,22600,22600,22600,0
|
|
20240826,173900,480917450,22600,22600,22600,22600,0
|
|
20240826,173800,480917450,22600,22600,22600,22600,0
|
|
20240826,173700,480917450,22600,22600,22600,22600,0
|
|
20240826,173600,480917450,22600,22600,22600,22600,0
|
|
20240826,173500,480917450,22600,22600,22600,22600,0
|
|
20240826,173400,480917450,22600,22600,22600,22600,0
|
|
20240826,173300,480917450,22600,22600,22600,22600,0
|
|
20240826,173200,480917450,22600,22600,22600,22600,0
|
|
20240826,173100,480917450,22600,22600,22600,22600,0
|
|
20240826,173000,480917450,22600,22600,22600,22600,0
|
|
20240826,172900,480917450,22600,22600,22600,22600,0
|
|
20240826,172800,480917450,22600,22600,22600,22600,0
|
|
20240826,172700,480917450,22600,22600,22600,22600,0
|
|
20240826,172600,480917450,22600,22600,22600,22600,0
|
|
20240826,172500,480917450,22600,22600,22600,22600,0
|
|
20240826,172400,480917450,22600,22600,22600,22600,0
|
|
20240826,172300,480917450,22600,22600,22600,22600,0
|
|
20240826,172200,480917450,22600,22600,22600,22600,0
|
|
20240826,172100,480917450,22600,22600,22600,22600,0
|
|
20240826,172000,480917450,22600,22600,22600,22600,0
|
|
20240826,171900,480917450,22600,22600,22600,22600,0
|
|
20240826,171800,480917450,22600,22600,22600,22600,0
|
|
20240826,171700,480917450,22600,22600,22600,22600,0
|
|
20240826,171600,480917450,22600,22600,22600,22600,0
|
|
20240826,171500,480917450,22600,22600,22600,22600,1108
|
|
20240826,171400,480917450,22600,22600,22600,22600,0
|
|
20240826,171300,480917450,22600,22600,22600,22600,0
|
|
20240826,171200,480917450,22600,22600,22600,22600,0
|
|
20240826,171100,480917450,22600,22600,22600,22600,0
|
|
20240826,171000,480917450,22600,22600,22600,22600,0
|
|
20240826,170900,480917450,22600,22600,22600,22600,0
|
|
20240826,170800,480917450,22600,22600,22600,22600,0
|
|
20240826,170700,480917450,22600,22600,22600,22600,0
|
|
20240826,170600,480917450,22600,22600,22600,22600,0
|
|
20240826,170500,480917450,22600,22600,22600,22600,0
|
|
20240826,170400,480917450,22600,22600,22600,22600,0
|
|
20240826,170300,480917450,22600,22600,22600,22600,0
|
|
20240826,170200,480917450,22600,22600,22600,22600,0
|
|
20240826,170100,480917450,22600,22600,22600,22600,0
|
|
20240826,170000,480917450,22600,22600,22600,22600,0
|
|
20240826,165900,480917450,22600,22600,22600,22600,0
|
|
20240826,165800,480917450,22600,22600,22600,22600,0
|
|
20240826,165700,480917450,22600,22600,22600,22600,0
|
|
20240826,165600,480917450,22600,22600,22600,22600,0
|
|
20240826,165500,480917450,22600,22600,22600,22600,0
|
|
20240826,165400,480917450,22600,22600,22600,22600,0
|
|
20240826,165300,480917450,22600,22600,22600,22600,0
|
|
20240826,165200,480917450,22600,22600,22600,22600,0
|
|
20240826,165100,480917450,22600,22600,22600,22600,0
|
|
20240826,165000,480917450,22600,22600,22600,22600,0
|
|
20240826,164900,480917450,22600,22600,22600,22600,0
|
|
20240826,164800,480917450,22600,22600,22600,22600,0
|
|
20240826,164700,480917450,22600,22600,22600,22600,0
|
|
20240826,164600,480917450,22600,22600,22600,22600,0
|
|
20240826,164500,480917450,22600,22600,22600,22600,1108
|
|
20240826,164400,480917450,22600,22600,22600,22600,0
|
|
20240826,164300,480917450,22600,22600,22600,22600,0
|
|
20240826,164200,480917450,22600,22600,22600,22600,0
|
|
20240826,164100,480917450,22600,22600,22600,22600,0
|
|
20240826,164000,480917450,22600,22600,22600,22600,0
|
|
20240826,163900,480917450,22600,22600,22600,22600,0
|
|
20240826,163800,480917450,22600,22600,22600,22600,0
|
|
20240826,163700,480917450,22600,22600,22600,22600,0
|
|
20240826,163600,480917450,22600,22600,22600,22600,0
|
|
20240826,163500,480917450,22600,22600,22600,22600,0
|
|
20240826,163400,480917450,22600,22600,22600,22600,0
|
|
20240826,163300,480917450,22600,22600,22600,22600,0
|
|
20240826,163200,480917450,22600,22600,22600,22600,0
|
|
20240826,163100,480917450,22600,22600,22600,22600,0
|
|
20240826,163000,480917450,22600,22600,22600,22600,0
|
|
20240826,162900,480917450,22600,22600,22600,22600,0
|
|
20240826,162800,480917450,22600,22600,22600,22600,0
|
|
20240826,162700,480917450,22600,22600,22600,22600,0
|
|
20240826,162600,480917450,22600,22600,22600,22600,0
|
|
20240826,162500,480917450,22600,22600,22600,22600,0
|
|
20240826,162400,480917450,22600,22600,22600,22600,0
|
|
20240826,162300,480917450,22600,22600,22600,22600,0
|
|
20240826,162200,480917450,22600,22600,22600,22600,0
|
|
20240826,162100,480917450,22600,22600,22600,22600,0
|
|
20240826,162000,480917450,22600,22600,22600,22600,0
|
|
20240826,161900,480917450,22600,22600,22600,22600,0
|
|
20240826,161800,480917450,22600,22600,22600,22600,0
|
|
20240826,161700,480917450,22600,22600,22600,22600,0
|
|
20240826,161600,480917450,22600,22600,22600,22600,0
|
|
20240826,161500,480917450,22600,22600,22600,22600,1108
|
|
20240826,161400,480917450,22600,22600,22600,22600,0
|
|
20240826,161300,480917450,22600,22600,22600,22600,0
|
|
20240826,161200,480917450,22600,22600,22600,22600,0
|
|
20240826,161100,480917450,22600,22600,22600,22600,0
|
|
20240826,161000,480917450,22600,22600,22600,22600,0
|
|
20240826,160900,480917450,22600,22600,22600,22600,0
|
|
20240826,160800,480917450,22600,22600,22600,22600,0
|
|
20240826,160700,480917450,22600,22600,22600,22600,0
|
|
20240826,160600,480917450,22600,22600,22600,22600,0
|
|
20240826,160500,480917450,22600,22600,22600,22600,0
|
|
20240826,160400,480917450,22600,22600,22600,22600,0
|
|
20240826,160300,480917450,22600,22600,22600,22600,0
|
|
20240826,160200,480917450,22600,22600,22600,22600,0
|
|
20240826,160100,480917450,22600,22600,22600,22600,0
|
|
20240826,160000,480917450,22600,22600,22600,22600,0
|
|
20240826,155900,480917450,22600,22600,22600,22600,0
|
|
20240826,155800,480917450,22600,22600,22600,22600,0
|
|
20240826,155700,480917450,22600,22600,22600,22600,0
|
|
20240826,155600,480917450,22600,22600,22600,22600,0
|
|
20240826,155500,480917450,22600,22600,22600,22600,0
|
|
20240826,155400,480917450,22600,22600,22600,22600,0
|
|
20240826,155300,480917450,22600,22600,22600,22600,0
|
|
20240826,155200,480917450,22600,22600,22600,22600,0
|
|
20240826,155100,480917450,22600,22600,22600,22600,0
|
|
20240826,155000,480917450,22600,22600,22600,22600,0
|
|
20240826,154900,480917450,22600,22600,22600,22600,0
|
|
20240826,154800,480917450,22600,22600,22600,22600,0
|
|
20240826,154700,480917450,22600,22600,22600,22600,0
|
|
20240826,154600,480917450,22600,22600,22600,22600,0
|
|
20240826,154500,480917450,22600,22600,22600,22600,1108
|
|
20240826,154400,480917450,22600,22600,22600,22600,0
|
|
20240826,154300,480917450,22600,22600,22600,22600,0
|
|
20240826,154200,480917450,22600,22600,22600,22600,0
|
|
20240826,154100,480917450,22600,22600,22600,22600,0
|
|
20240826,154000,480917450,22600,22600,22600,22600,0
|
|
20240826,153900,480917450,22600,22600,22600,22600,0
|
|
20240826,153800,480917450,22600,22600,22600,22600,0
|
|
20240826,153700,480917450,22600,22600,22600,22600,0
|
|
20240826,153600,480917450,22600,22600,22600,22600,0
|
|
20240826,153500,480917450,22600,22600,22600,22600,0
|
|
20240826,153400,480917450,22600,22600,22600,22600,0
|
|
20240826,153300,480917450,22600,22600,22600,22600,0
|
|
20240826,153200,480917450,22600,22600,22600,22600,0
|
|
20240826,153100,480917450,22600,22600,22600,22600,0
|
|
20240826,153000,480917450,22600,22600,22600,22600,1108
|
|
20240826,152900,455876650,22600,22600,22600,22600,0
|
|
20240826,152800,455876650,22600,22600,22600,22600,0
|
|
20240826,152700,455876650,22600,22600,22600,22600,0
|
|
20240826,152600,455876650,22600,22600,22600,22600,0
|
|
20240826,152500,455876650,22600,22600,22600,22600,0
|
|
20240826,152400,455876650,22600,22600,22600,22600,0
|
|
20240826,152300,455876650,22600,22600,22600,22600,0
|
|
20240826,152200,455876650,22600,22600,22600,22600,0
|
|
20240826,152100,455876650,22600,22600,22600,22600,0
|
|
20240826,152000,455876650,22600,22600,22600,22600,0
|
|
20240826,151900,455876650,22600,22600,22700,22600,43
|
|
20240826,151800,454904600,22650,22650,22650,22650,31
|
|
20240826,151700,454202450,22700,22650,22750,22600,134
|
|
20240826,151600,451161350,22650,22650,22650,22650,3
|
|
20240826,151500,451093400,22650,22650,22650,22650,23
|
|
20240826,151400,450572450,22650,22650,22650,22650,15
|
|
20240826,151300,450232700,22600,22600,22600,22600,0
|
|
20240826,151200,450232700,22600,22600,22600,22600,0
|
|
20240826,151100,450232700,22600,22650,22650,22600,45
|
|
20240826,151000,449215650,22650,22600,22650,22600,13
|
|
20240826,150900,448921250,22600,22600,22650,22600,339
|
|
20240826,150800,441259350,22550,22550,22550,22550,86
|
|
20240826,150700,439320050,22550,22550,22550,22550,15
|
|
20240826,150600,438981800,22550,22550,22550,22550,0
|
|
20240826,150500,438981800,22550,22550,22550,22550,1
|
|
20240826,150400,438959250,22500,22500,22500,22500,41
|
|
20240826,150300,438036750,22550,22500,22550,22500,16
|
|
20240826,150200,437676100,22550,22550,22550,22550,30
|
|
20240826,150100,436999600,22550,22550,22550,22550,1
|
|
20240826,150000,436977050,22550,22550,22550,22550,0
|
|
20240826,145900,436977050,22550,22550,22550,22550,14
|
|
20240826,145800,436661350,22500,22500,22500,22500,63
|
|
20240826,145700,435243850,22500,22500,22500,22500,370
|
|
20240826,145600,426918850,22500,22450,22500,22450,59
|
|
20240826,145500,425592300,22500,22500,22500,22500,214
|
|
20240826,145400,420777300,22500,22500,22500,22500,62
|
|
20240826,145300,419382300,22500,22500,22500,22500,100
|
|
20240826,145200,417132300,22500,22500,22500,22500,16
|
|
20240826,145100,416772300,22500,22500,22500,22500,1
|
|
20240826,145000,416749800,22500,22500,22500,22500,0
|
|
20240826,144900,416749800,22500,22500,22500,22500,25
|
|
20240826,144800,416187300,22450,22450,22450,22450,22
|
|
20240826,144700,415693400,22500,22500,22500,22500,0
|
|
20240826,144600,415693400,22500,22500,22500,22500,0
|
|
20240826,144500,415693400,22500,22500,22500,22500,15
|
|
20240826,144400,415355900,22450,22450,22450,22450,0
|
|
20240826,144300,415355900,22450,22500,22500,22450,243
|
|
20240826,144200,409900300,22500,22500,22500,22500,0
|
|
20240826,144100,409900300,22500,22500,22500,22500,57
|
|
20240826,144000,408617800,22450,22450,22450,22450,227
|
|
20240826,143900,403521650,22500,22500,22500,22500,22
|
|
20240826,143800,403026650,22500,22500,22500,22500,14
|
|
20240826,143700,402711650,22500,22500,22500,22500,50
|
|
20240826,143600,401586650,22500,22500,22500,22500,0
|
|
20240826,143500,401586650,22500,22500,22500,22500,0
|
|
20240826,143400,401586650,22500,22500,22500,22500,13
|
|
20240826,143300,401294150,22500,22550,22550,22500,16
|
|
20240826,143200,400934100,22500,22500,22500,22500,0
|
|
20240826,143100,400934100,22500,22500,22500,22500,0
|
|
20240826,143000,400934100,22500,22500,22500,22500,51
|
|
20240826,142900,399786600,22500,22500,22500,22500,0
|
|
20240826,142800,399786600,22500,22500,22500,22500,4
|
|
20240826,142700,399696600,22500,22500,22500,22500,14
|
|
20240826,142600,399381600,22550,22550,22550,22550,0
|
|
20240826,142500,399381600,22550,22550,22550,22550,0
|
|
20240826,142400,399381600,22550,22550,22550,22550,1
|
|
20240826,142300,399359050,22500,22550,22550,22500,23
|
|
20240826,142200,398840850,22500,22450,22500,22450,46
|
|
20240826,142100,397806100,22450,22450,22450,22450,0
|
|
20240826,142000,397806100,22450,22500,22500,22450,63
|
|
20240826,141900,396391100,22500,22500,22500,22500,2
|
|
20240826,141800,396346100,22500,22500,22500,22500,0
|
|
20240826,141700,396346100,22500,22500,22500,22500,0
|
|
20240826,141600,396346100,22500,22500,22500,22500,53
|
|
20240826,141500,395153600,22550,22550,22550,22550,0
|
|
20240826,141400,395153600,22550,22550,22550,22550,0
|
|
20240826,141300,395153600,22550,22550,22550,22550,0
|
|
20240826,141200,395153600,22550,22550,22550,22550,12
|
|
20240826,141100,394883000,22550,22550,22550,22550,0
|
|
20240826,141000,394883000,22550,22550,22550,22550,0
|
|
20240826,140900,394883000,22550,22500,22550,22500,20
|
|
20240826,140800,394432050,22500,22500,22500,22500,0
|
|
20240826,140700,394432050,22500,22500,22500,22500,0
|
|
20240826,140600,394432050,22500,22550,22550,22500,321
|
|
20240826,140500,387209000,22550,22550,22550,22550,13
|
|
20240826,140400,386915850,22500,22500,22500,22500,1
|
|
20240826,140300,386893350,22550,22550,22550,22550,60
|
|
20240826,140200,385540350,22600,22600,22600,22600,15
|
|
20240826,140100,385201350,22650,22650,22650,22650,1
|
|
20240826,140000,385178700,22500,22500,22500,22500,0
|
|
20240826,135900,385178700,22500,22550,22550,22500,44
|
|
20240826,135800,384188100,22550,22550,22550,22550,0
|
|
20240826,135700,384188100,22550,22550,22550,22550,152
|
|
20240826,135600,380760500,22550,22650,22650,22550,121
|
|
20240826,135500,378031700,22600,22600,22600,22600,0
|
|
20240826,135400,378031700,22600,22600,22600,22600,15
|
|
20240826,135300,377692700,22600,22600,22600,22600,0
|
|
20240826,135200,377692700,22600,22600,22600,22600,2
|
|
20240826,135100,377647500,22650,22600,22650,22600,13
|
|
20240826,135000,377353650,22550,22550,22550,22550,0
|
|
20240826,134900,377353650,22550,22550,22550,22550,0
|
|
20240826,134800,377353650,22550,22550,22550,22550,151
|
|
20240826,134700,373948600,22550,22500,22550,22500,17
|
|
20240826,134600,373565300,22550,22550,22550,22550,13
|
|
20240826,134500,373272150,22550,22550,22550,22550,0
|
|
20240826,134400,373272150,22550,22550,22550,22550,12
|
|
20240826,134300,373001550,22550,22550,22550,22550,0
|
|
20240826,134200,373001550,22550,22550,22550,22550,0
|
|
20240826,134100,373001550,22550,22550,22550,22550,0
|
|
20240826,134000,373001550,22550,22550,22550,22550,15
|
|
20240826,133900,372663300,22500,22500,22500,22500,0
|
|
20240826,133800,372663300,22500,22500,22500,22500,0
|
|
20240826,133700,372663300,22500,22500,22500,22500,5
|
|
20240826,133600,372550800,22500,22500,22500,22500,6
|
|
20240826,133500,372415800,22500,22500,22500,22500,1
|
|
20240826,133400,372393300,22500,22500,22500,22500,3
|
|
20240826,133300,372325800,22550,22550,22550,22550,15
|
|
20240826,133200,371987550,22500,22500,22500,22500,171
|
|
20240826,133100,368140050,22550,22550,22550,22550,0
|
|
20240826,133000,368140050,22550,22550,22550,22550,0
|
|
20240826,132900,368140050,22550,22550,22550,22550,12
|
|
20240826,132800,367869450,22550,22550,22550,22550,0
|
|
20240826,132700,367869450,22550,22550,22550,22550,0
|
|
20240826,132600,367869450,22550,22550,22550,22550,0
|
|
20240826,132500,367869450,22550,22550,22550,22550,14
|
|
20240826,132400,367553750,22500,22500,22500,22500,20
|
|
20240826,132300,367103750,22500,22500,22500,22500,0
|
|
20240826,132200,367103750,22500,22500,22500,22500,13
|
|
20240826,132100,366811250,22450,22450,22450,22450,2
|
|
20240826,132000,366766350,22450,22450,22450,22450,0
|
|
20240826,131900,366766350,22450,22450,22450,22450,6
|
|
20240826,131800,366631650,22500,22500,22500,22500,24
|
|
20240826,131700,366091650,22450,22450,22450,22450,0
|
|
20240826,131600,366091650,22450,22450,22450,22450,0
|
|
20240826,131500,366091650,22450,22500,22500,22450,33
|
|
20240826,131400,365350150,22500,22500,22500,22500,16
|
|
20240826,131300,364990150,22500,22500,22500,22500,0
|
|
20240826,131200,364990150,22500,22500,22500,22500,5
|
|
20240826,131100,364877650,22550,22550,22550,22550,13
|
|
20240826,131000,364584500,22550,22550,22550,22550,200
|
|
20240826,130900,360074500,22550,22550,22550,22550,0
|
|
20240826,130800,360074500,22550,22550,22550,22550,0
|
|
20240826,130700,360074500,22550,22550,22550,22550,14
|
|
20240826,130600,359758800,22550,22550,22550,22550,1
|
|
20240826,130500,359736250,22500,22500,22500,22500,0
|
|
20240826,130400,359736250,22500,22500,22500,22500,5
|
|
20240826,130300,359623750,22550,22550,22550,22550,1
|
|
20240826,130200,359601200,22450,22450,22450,22450,0
|
|
20240826,130100,359601200,22450,22450,22450,22450,241
|
|
20240826,130000,354190750,22450,22450,22450,22450,13
|
|
20240826,125900,353898900,22450,22450,22450,22450,0
|
|
20240826,125800,353898900,22450,22450,22450,22450,302
|
|
20240826,125700,347119000,22450,22450,22450,22450,413
|
|
20240826,125600,337847150,22400,22450,22450,22400,76
|
|
20240826,125500,336143250,22450,22450,22450,22450,0
|
|
20240826,125400,336143250,22450,22450,22450,22450,1
|
|
20240826,125300,336120800,22450,22450,22450,22450,245
|
|
20240826,125200,330620550,22450,22450,22450,22450,52
|
|
20240826,125100,329453150,22500,22500,22500,22500,0
|
|
20240826,125000,329453150,22500,22500,22500,22500,0
|
|
20240826,124900,329453150,22500,22500,22500,22500,23
|
|
20240826,124800,328935650,22550,22550,22550,22550,0
|
|
20240826,124700,328935650,22550,22550,22550,22550,2
|
|
20240826,124600,328890550,22550,22550,22550,22550,14
|
|
20240826,124500,328574850,22550,22550,22550,22550,0
|
|
20240826,124400,328574850,22550,22550,22550,22550,0
|
|
20240826,124300,328574850,22550,22500,22550,22500,6
|
|
20240826,124200,328439800,22550,22550,22550,22550,14
|
|
20240826,124100,328124100,22550,22550,22550,22550,20
|
|
20240826,124000,327673100,22550,22550,22550,22550,1
|
|
20240826,123900,327650550,22500,22500,22500,22500,13
|
|
20240826,123800,327358050,22500,22500,22500,22500,1
|
|
20240826,123700,327335550,22500,22500,22500,22500,192
|
|
20240826,123600,323015550,22500,22500,22500,22500,1
|
|
20240826,123500,322993050,22550,22550,22550,22550,44
|
|
20240826,123400,322000850,22600,22600,22600,22600,0
|
|
20240826,123300,322000850,22600,22600,22600,22600,6
|
|
20240826,123200,321865250,22600,22600,22600,22600,0
|
|
20240826,123100,321865250,22600,22600,22600,22600,26
|
|
20240826,123000,321277650,22650,22650,22650,22650,0
|
|
20240826,122900,321277650,22650,22650,22650,22650,0
|
|
20240826,122800,321277650,22650,22650,22650,22650,0
|
|
20240826,122700,321277650,22650,22650,22650,22650,0
|
|
20240826,122600,321277650,22650,22650,22650,22650,0
|
|
20240826,122500,321277650,22650,22650,22650,22650,1
|
|
20240826,122400,321255000,22600,22600,22600,22600,14
|
|
20240826,122300,320938600,22550,22600,22600,22550,95
|
|
20240826,122200,318795000,22650,22650,22650,22650,0
|
|
20240826,122100,318795000,22650,22650,22650,22650,0
|
|
20240826,122000,318795000,22650,22650,22650,22650,15
|
|
20240826,121900,318455250,22600,22600,22600,22600,0
|
|
20240826,121800,318455250,22600,22600,22600,22600,0
|
|
20240826,121700,318455250,22600,22600,22600,22600,0
|
|
20240826,121600,318455250,22600,22600,22600,22600,0
|
|
20240826,121500,318455250,22600,22600,22600,22600,0
|
|
20240826,121400,318455250,22600,22600,22600,22600,45
|
|
20240826,121300,317438250,22600,22600,22600,22600,14
|
|
20240826,121200,317121850,22600,22600,22600,22600,0
|
|
20240826,121100,317121850,22600,22600,22600,22600,0
|
|
20240826,121000,317121850,22600,22600,22600,22600,13
|
|
20240826,120900,316828050,22600,22600,22600,22600,0
|
|
20240826,120800,316828050,22600,22600,22600,22600,0
|
|
20240826,120700,316828050,22600,22600,22600,22600,0
|
|
20240826,120600,316828050,22600,22600,22600,22600,15
|
|
20240826,120500,316489050,22600,22600,22600,22600,0
|
|
20240826,120400,316489050,22600,22600,22600,22600,0
|
|
20240826,120300,316489050,22600,22600,22600,22600,0
|
|
20240826,120200,316489050,22600,22600,22600,22600,12
|
|
20240826,120100,316217850,22600,22600,22600,22600,0
|
|
20240826,120000,316217850,22600,22600,22600,22600,1
|
|
20240826,115900,316195250,22600,22600,22600,22600,1
|
|
20240826,115800,316172650,22500,22600,22600,22500,151
|
|
20240826,115700,312774300,22600,22600,22600,22600,0
|
|
20240826,115600,312774300,22600,22600,22600,22600,1
|
|
20240826,115500,312751700,22600,22600,22600,22600,14
|
|
20240826,115400,312435300,22650,22650,22650,22650,0
|
|
20240826,115300,312435300,22650,22600,22650,22600,82
|
|
20240826,115200,310582050,22600,22600,22600,22600,0
|
|
20240826,115100,310582050,22600,22600,22600,22600,16
|
|
20240826,115000,310220450,22600,22600,22600,22550,21
|
|
20240826,114900,309746800,22600,22600,22600,22600,0
|
|
20240826,114800,309746800,22600,22600,22600,22600,13
|
|
20240826,114700,309453000,22600,22600,22600,22600,0
|
|
20240826,114600,309453000,22600,22600,22600,22600,1
|
|
20240826,114500,309430400,22600,22600,22600,22600,1
|
|
20240826,114400,309407800,22600,22600,22600,22600,14
|
|
20240826,114300,309091400,22600,22600,22600,22600,1
|
|
20240826,114200,309068800,22600,22600,22600,22600,1
|
|
20240826,114100,309046200,22600,22600,22600,22600,13
|
|
20240826,114000,308752400,22650,22650,22650,22650,1
|
|
20240826,113900,308729750,22650,22650,22650,22650,0
|
|
20240826,113800,308729750,22650,22650,22650,22650,1
|
|
20240826,113700,308707100,22600,22650,22650,22600,21
|
|
20240826,113600,308232450,22650,22650,22650,22650,0
|
|
20240826,113500,308232450,22650,22650,22650,22650,1
|
|
20240826,113400,308209800,22600,22600,22600,22600,12
|
|
20240826,113300,307938600,22600,22600,22600,22600,1
|
|
20240826,113200,307916000,22600,22600,22600,22600,1
|
|
20240826,113100,307893400,22600,22600,22600,22600,0
|
|
20240826,113000,307893400,22600,22550,22600,22550,24
|
|
20240826,112900,307351150,22550,22600,22600,22550,7
|
|
20240826,112800,307193250,22600,22600,22600,22600,0
|
|
20240826,112700,307193250,22600,22600,22600,22450,427
|
|
20240826,112600,297589850,22600,22600,22600,22600,31
|
|
20240826,112500,296889250,22650,22650,22650,22600,4
|
|
20240826,112400,296798750,22700,22600,22700,22600,11
|
|
20240826,112300,296550050,22650,22600,22650,22600,15
|
|
20240826,112200,296210350,22700,22700,22700,22700,1
|
|
20240826,112100,296187650,22700,22700,22700,22700,0
|
|
20240826,112000,296187650,22700,22700,22700,22700,1
|
|
20240826,111900,296164950,22600,22700,22700,22600,26
|
|
20240826,111800,295576100,22700,22700,22700,22700,0
|
|
20240826,111700,295576100,22700,22700,22700,22600,52
|
|
20240826,111600,294400700,22700,22700,22700,22700,6
|
|
20240826,111500,294264500,22700,22600,22700,22600,22
|
|
20240826,111400,293766450,22700,22700,22700,22700,1
|
|
20240826,111300,293743750,22700,22600,22700,22600,3
|
|
20240826,111200,293675850,22700,22600,22700,22600,39
|
|
20240826,111100,292792800,22600,22700,22700,22600,9
|
|
20240826,111000,292589050,22700,22700,22700,22700,0
|
|
20240826,110900,292589050,22700,22700,22700,22700,1
|
|
20240826,110800,292566350,22650,22650,22650,22650,16
|
|
20240826,110700,292203950,22650,22600,22650,22600,6
|
|
20240826,110600,292068100,22600,22650,22650,22600,12
|
|
20240826,110500,291796850,22650,22650,22650,22650,0
|
|
20240826,110400,291796850,22650,22650,22650,22650,1
|
|
20240826,110300,291774200,22650,22650,22650,22650,0
|
|
20240826,110200,291774200,22650,22650,22650,22650,1
|
|
20240826,110100,291751550,22600,22650,22650,22600,15
|
|
20240826,110000,291412500,22650,22650,22650,22650,0
|
|
20240826,105900,291412500,22650,22650,22650,22600,3
|
|
20240826,105800,291344600,22550,22650,22650,22550,41
|
|
20240826,105700,290418000,22650,22650,22650,22650,15
|
|
20240826,105600,290078250,22650,22650,22650,22650,1
|
|
20240826,105500,290055600,22650,22650,22650,22650,0
|
|
20240826,105400,290055600,22650,22650,22650,22650,16
|
|
20240826,105300,289693200,22650,22650,22650,22650,1
|
|
20240826,105200,289670550,22650,22650,22650,22650,0
|
|
20240826,105100,289670550,22650,22600,22650,22600,5
|
|
20240826,105000,289557500,22650,22650,22650,22650,12
|
|
20240826,104900,289285700,22650,22700,22700,22650,2
|
|
20240826,104800,289240350,22700,22700,22700,22700,1
|
|
20240826,104700,289217650,22700,22700,22700,22700,15
|
|
20240826,104600,288877150,22700,22700,22700,22700,1
|
|
20240826,104500,288854450,22700,22700,22700,22700,1
|
|
20240826,104400,288831750,22650,22650,22650,22650,0
|
|
20240826,104300,288831750,22650,22700,22700,22650,14
|
|
20240826,104200,288514600,22700,22600,22700,22600,23
|
|
20240826,104100,287994700,22700,22650,22700,22650,566
|
|
20240826,104000,275174750,22700,22700,22700,22700,1
|
|
20240826,103900,275152050,22700,22650,22700,22650,214
|
|
20240826,103800,270304250,22700,22700,22700,22700,0
|
|
20240826,103700,270304250,22700,22700,22700,22700,15
|
|
20240826,103600,269963750,22700,22700,22700,22700,13
|
|
20240826,103500,269668650,22650,22650,22650,22650,242
|
|
20240826,103400,264187350,22600,22600,22600,22600,155
|
|
20240826,103300,260684350,22550,22550,22550,22550,24
|
|
20240826,103200,260143150,22550,22550,22550,22550,1
|
|
20240826,103100,260120600,22600,22500,22600,22500,52
|
|
20240826,103000,258950100,22500,22550,22550,22500,89
|
|
20240826,102900,256943400,22600,22600,22600,22600,5
|
|
20240826,102800,256830400,22600,22600,22600,22600,9
|
|
20240826,102700,256627000,22600,22600,22600,22600,0
|
|
20240826,102600,256627000,22600,22600,22600,22600,15
|
|
20240826,102500,256288000,22600,22600,22600,22600,0
|
|
20240826,102400,256288000,22600,22600,22600,22600,0
|
|
20240826,102300,256288000,22600,22600,22600,22600,13
|
|
20240826,102200,255994200,22600,22600,22600,22600,50
|
|
20240826,102100,254864200,22600,22550,22600,22550,42
|
|
20240826,102000,253916450,22550,22550,22550,22550,0
|
|
20240826,101900,253916450,22550,22550,22550,22550,0
|
|
20240826,101800,253916450,22550,22600,22600,22550,25
|
|
20240826,101700,253351950,22500,22500,22500,22500,1888
|
|
20240826,101600,210871950,22450,22450,22450,22450,0
|
|
20240826,101500,210871950,22450,22450,22450,22450,0
|
|
20240826,101400,210871950,22450,22450,22500,22450,259
|
|
20240826,101300,205056800,22500,22500,22500,22500,0
|
|
20240826,101200,205056800,22500,22600,22600,22500,615
|
|
20240826,101100,191214800,22600,22600,22600,22550,82
|
|
20240826,101000,189365600,22500,22550,22600,22500,259
|
|
20240826,100900,183531550,22650,22550,22650,22550,106
|
|
20240826,100800,181141150,22650,22600,22650,22600,2
|
|
20240826,100700,181095900,22650,22650,22650,22550,102
|
|
20240826,100600,178794450,22700,22650,22700,22600,1122
|
|
20240826,100500,153436800,22750,22750,22750,22750,1
|
|
20240826,100400,153414050,22600,22750,22750,22600,37
|
|
20240826,100300,152577150,22700,22750,22750,22700,15
|
|
20240826,100200,152236600,22700,22650,22700,22550,1325
|
|
20240826,100100,122190200,22700,22700,22700,22700,20
|
|
20240826,100000,121736200,22700,22750,22750,22700,15
|
|
20240826,095900,121395650,22750,22650,22750,22650,171
|
|
20240826,095800,117522400,22750,22750,22750,22750,1
|
|
20240826,095700,117499650,22750,22750,22750,22750,2
|
|
20240826,095600,117454150,22700,22750,22750,22700,15
|
|
20240826,095500,117113600,22750,22750,22750,22750,1
|
|
20240826,095400,117090850,22750,22750,22750,22750,1
|
|
20240826,095300,117068100,22750,22750,22750,22750,1
|
|
20240826,095200,117045350,22650,22700,22700,22650,25
|
|
20240826,095100,116478400,22650,22750,22750,22650,121
|
|
20240826,095000,113737650,22700,22750,22750,22700,19
|
|
20240826,094900,113306300,22750,22750,22750,22750,1
|
|
20240826,094800,113283550,22750,22750,22750,22750,2
|
|
20240826,094700,113238050,22750,22750,22750,22750,13
|
|
20240826,094600,112942300,22750,22700,22750,22700,15
|
|
20240826,094500,112601550,22700,22700,22700,22700,19
|
|
20240826,094400,112170250,22700,22700,22700,22700,1
|
|
20240826,094300,112147550,22700,22700,22700,22700,11
|
|
20240826,094200,111897850,22700,22650,22700,22650,14
|
|
20240826,094100,111580700,22700,22700,22700,22650,32
|
|
20240826,094000,110855750,22700,22700,22700,22700,1
|
|
20240826,093900,110833050,22700,22700,22700,22700,2
|
|
20240826,093800,110787650,22700,22700,22700,22700,15
|
|
20240826,093700,110447150,22700,22700,22700,22700,2
|
|
20240826,093600,110401750,22700,22700,22700,22700,1
|
|
20240826,093500,110379050,22700,22600,22700,22600,46
|
|
20240826,093400,109339150,22600,22700,22700,22600,47
|
|
20240826,093300,108276100,22650,22700,22700,22650,48
|
|
20240826,093200,107188800,22700,22700,22700,22700,1
|
|
20240826,093100,107166100,22700,22700,22700,22700,13
|
|
20240826,093000,106871000,22700,22700,22700,22700,1
|
|
20240826,092900,106848300,22700,22700,22700,22700,1
|
|
20240826,092800,106825600,22700,22700,22700,22700,1
|
|
20240826,092700,106802900,22700,22600,22700,22600,31
|
|
20240826,092600,106100950,22650,22650,22650,22600,28
|
|
20240826,092500,105467700,22700,22750,22750,22700,7
|
|
20240826,092400,105308700,22550,22750,22750,22550,151
|
|
20240826,092300,101887800,22800,22750,22800,22700,35
|
|
20240826,092200,101091550,22750,22700,22750,22700,9
|
|
20240826,092100,100887100,22700,22700,22700,22700,41
|
|
20240826,092000,99956400,22700,22700,22700,22600,20
|
|
20240826,091900,99502900,22700,22550,22700,22550,658
|
|
20240826,091800,84664150,22600,22600,22600,22600,157
|
|
20240826,091700,81115950,22600,22600,22700,22600,262
|
|
20240826,091600,75194550,22650,22650,22650,22600,105
|
|
20240826,091500,72816350,22650,22750,22750,22650,158
|
|
20240826,091400,69237450,22650,22650,22650,22650,2
|
|
20240826,091300,69192150,22750,22700,22750,22650,497
|
|
20240826,091200,57910350,22700,22700,22700,22700,222
|
|
20240826,091100,52870950,22600,22700,22700,22600,307
|
|
20240826,091000,45932650,22600,22700,22700,22600,33
|
|
20240826,090900,45186750,22600,22600,22650,22550,686
|
|
20240826,090800,29685300,22600,22650,22650,22600,211
|
|
20240826,090700,24913550,22700,22700,22750,22700,134
|
|
20240826,090600,21871650,22750,22750,22750,22750,60
|
|
20240826,090500,20506650,22850,22800,22850,22650,377
|
|
20240826,090400,11904650,22850,22900,22900,22850,233
|
|
20240826,090300,6578950,22900,22950,22950,22900,32
|
|
20240826,090200,5845750,22950,23050,23050,22950,60
|
|
20240826,090100,4466750,23100,23150,23150,23100,136
|
|
20240826,090000,1324900,23200,23300,23300,23200,57
|