671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200800,92128300,26600,26600,26600,26600,395
|
|
20241002,200700,92128300,26600,26600,26600,26600,0
|
|
20241002,200600,92128300,26600,26600,26600,26600,0
|
|
20241002,200500,92128300,26600,26600,26600,26600,0
|
|
20241002,200400,92128300,26600,26600,26600,26600,0
|
|
20241002,200300,92128300,26600,26600,26600,26600,0
|
|
20241002,200200,92128300,26600,26600,26600,26600,0
|
|
20241002,200100,92128300,26600,26600,26600,26600,0
|
|
20241002,200000,92128300,26600,26600,26600,26600,0
|
|
20241002,195900,92128300,26600,26600,26600,26600,0
|
|
20241002,195800,92128300,26600,26600,26600,26600,0
|
|
20241002,195700,92128300,26600,26600,26600,26600,0
|
|
20241002,195600,92128300,26600,26600,26600,26600,0
|
|
20241002,195500,92128300,26600,26600,26600,26600,0
|
|
20241002,195400,92128300,26600,26600,26600,26600,0
|
|
20241002,195300,92128300,26600,26600,26600,26600,0
|
|
20241002,195200,92128300,26600,26600,26600,26600,0
|
|
20241002,195100,92128300,26600,26600,26600,26600,0
|
|
20241002,195000,92128300,26600,26600,26600,26600,0
|
|
20241002,194900,92128300,26600,26600,26600,26600,0
|
|
20241002,194800,92128300,26600,26600,26600,26600,0
|
|
20241002,194700,92128300,26600,26600,26600,26600,0
|
|
20241002,194600,92128300,26600,26600,26600,26600,0
|
|
20241002,194500,92128300,26600,26600,26600,26600,0
|
|
20241002,194400,92128300,26600,26600,26600,26600,0
|
|
20241002,194300,92128300,26600,26600,26600,26600,0
|
|
20241002,194200,92128300,26600,26600,26600,26600,0
|
|
20241002,194100,92128300,26600,26600,26600,26600,0
|
|
20241002,194000,92128300,26600,26600,26600,26600,0
|
|
20241002,193900,92128300,26600,26600,26600,26600,0
|
|
20241002,193800,92128300,26600,26600,26600,26600,395
|
|
20241002,193700,92128300,26600,26600,26600,26600,0
|
|
20241002,193600,92128300,26600,26600,26600,26600,0
|
|
20241002,193500,92128300,26600,26600,26600,26600,0
|
|
20241002,193400,92128300,26600,26600,26600,26600,0
|
|
20241002,193300,92128300,26600,26600,26600,26600,0
|
|
20241002,193200,92128300,26600,26600,26600,26600,0
|
|
20241002,193100,92128300,26600,26600,26600,26600,0
|
|
20241002,193000,92128300,26600,26600,26600,26600,0
|
|
20241002,192900,92128300,26600,26600,26600,26600,0
|
|
20241002,192800,92128300,26600,26600,26600,26600,0
|
|
20241002,192700,92128300,26600,26600,26600,26600,0
|
|
20241002,192600,92128300,26600,26600,26600,26600,0
|
|
20241002,192500,92128300,26600,26600,26600,26600,0
|
|
20241002,192400,92128300,26600,26600,26600,26600,0
|
|
20241002,192300,92128300,26600,26600,26600,26600,0
|
|
20241002,192200,92128300,26600,26600,26600,26600,0
|
|
20241002,192100,92128300,26600,26600,26600,26600,0
|
|
20241002,192000,92128300,26600,26600,26600,26600,0
|
|
20241002,191900,92128300,26600,26600,26600,26600,0
|
|
20241002,191800,92128300,26600,26600,26600,26600,0
|
|
20241002,191700,92128300,26600,26600,26600,26600,0
|
|
20241002,191600,92128300,26600,26600,26600,26600,0
|
|
20241002,191500,92128300,26600,26600,26600,26600,0
|
|
20241002,191400,92128300,26600,26600,26600,26600,0
|
|
20241002,191300,92128300,26600,26600,26600,26600,0
|
|
20241002,191200,92128300,26600,26600,26600,26600,0
|
|
20241002,191100,92128300,26600,26600,26600,26600,0
|
|
20241002,191000,92128300,26600,26600,26600,26600,0
|
|
20241002,190900,92128300,26600,26600,26600,26600,0
|
|
20241002,190800,92128300,26600,26600,26600,26600,395
|
|
20241002,190700,92128300,26600,26600,26600,26600,0
|
|
20241002,190600,92128300,26600,26600,26600,26600,0
|
|
20241002,190500,92128300,26600,26600,26600,26600,0
|
|
20241002,190400,92128300,26600,26600,26600,26600,0
|
|
20241002,190300,92128300,26600,26600,26600,26600,0
|
|
20241002,190200,92128300,26600,26600,26600,26600,0
|
|
20241002,190100,92128300,26600,26600,26600,26600,0
|
|
20241002,190000,92128300,26600,26600,26600,26600,0
|
|
20241002,185900,92128300,26600,26600,26600,26600,0
|
|
20241002,185800,92128300,26600,26600,26600,26600,0
|
|
20241002,185700,92128300,26600,26600,26600,26600,0
|
|
20241002,185600,92128300,26600,26600,26600,26600,0
|
|
20241002,185500,92128300,26600,26600,26600,26600,0
|
|
20241002,185400,92128300,26600,26600,26600,26600,0
|
|
20241002,185300,92128300,26600,26600,26600,26600,0
|
|
20241002,185200,92128300,26600,26600,26600,26600,0
|
|
20241002,185100,92128300,26600,26600,26600,26600,0
|
|
20241002,185000,92128300,26600,26600,26600,26600,0
|
|
20241002,184900,92128300,26600,26600,26600,26600,0
|
|
20241002,184800,92128300,26600,26600,26600,26600,0
|
|
20241002,184700,92128300,26600,26600,26600,26600,0
|
|
20241002,184600,92128300,26600,26600,26600,26600,0
|
|
20241002,184500,92128300,26600,26600,26600,26600,0
|
|
20241002,184400,92128300,26600,26600,26600,26600,0
|
|
20241002,184300,92128300,26600,26600,26600,26600,0
|
|
20241002,184200,92128300,26600,26600,26600,26600,0
|
|
20241002,184100,92128300,26600,26600,26600,26600,0
|
|
20241002,184000,92128300,26600,26600,26600,26600,0
|
|
20241002,183900,92128300,26600,26600,26600,26600,0
|
|
20241002,183800,92128300,26600,26600,26600,26600,395
|
|
20241002,183700,92128300,26600,26600,26600,26600,0
|
|
20241002,183600,92128300,26600,26600,26600,26600,0
|
|
20241002,183500,92128300,26600,26600,26600,26600,0
|
|
20241002,183400,92128300,26600,26600,26600,26600,0
|
|
20241002,183300,92128300,26600,26600,26600,26600,0
|
|
20241002,183200,92128300,26600,26600,26600,26600,0
|
|
20241002,183100,92128300,26600,26600,26600,26600,0
|
|
20241002,183000,92128300,26600,26600,26600,26600,0
|
|
20241002,182900,92128300,26600,26600,26600,26600,0
|
|
20241002,182800,92128300,26600,26600,26600,26600,0
|
|
20241002,182700,92128300,26600,26600,26600,26600,0
|
|
20241002,182600,92128300,26600,26600,26600,26600,0
|
|
20241002,182500,92128300,26600,26600,26600,26600,0
|
|
20241002,182400,92128300,26600,26600,26600,26600,0
|
|
20241002,182300,92128300,26600,26600,26600,26600,0
|
|
20241002,182200,92128300,26600,26600,26600,26600,0
|
|
20241002,182100,92128300,26600,26600,26600,26600,0
|
|
20241002,182000,92128300,26600,26600,26600,26600,0
|
|
20241002,181900,92128300,26600,26600,26600,26600,0
|
|
20241002,181800,92128300,26600,26600,26600,26600,0
|
|
20241002,181700,92128300,26600,26600,26600,26600,0
|
|
20241002,181600,92128300,26600,26600,26600,26600,0
|
|
20241002,181500,92128300,26600,26600,26600,26600,0
|
|
20241002,181400,92128300,26600,26600,26600,26600,0
|
|
20241002,181300,92128300,26600,26600,26600,26600,0
|
|
20241002,181200,92128300,26600,26600,26600,26600,0
|
|
20241002,181100,92128300,26600,26600,26600,26600,0
|
|
20241002,181000,92128300,26600,26600,26600,26600,0
|
|
20241002,180900,92128300,26600,26600,26600,26600,0
|
|
20241002,180800,92128300,26600,26600,26600,26600,395
|
|
20241002,180700,92128300,26600,26600,26600,26600,0
|
|
20241002,180600,92128300,26600,26600,26600,26600,0
|
|
20241002,180500,92128300,26600,26600,26600,26600,0
|
|
20241002,180400,92128300,26600,26600,26600,26600,0
|
|
20241002,180300,92128300,26600,26600,26600,26600,0
|
|
20241002,180200,92128300,26600,26600,26600,26600,0
|
|
20241002,180100,92128300,26600,26600,26600,26600,0
|
|
20241002,180000,92128300,26600,26600,26600,26600,0
|
|
20241002,175900,92128300,26600,26600,26600,26600,0
|
|
20241002,175800,92128300,26600,26600,26600,26600,0
|
|
20241002,175700,92128300,26600,26600,26600,26600,0
|
|
20241002,175600,92128300,26600,26600,26600,26600,0
|
|
20241002,175500,92128300,26600,26600,26600,26600,0
|
|
20241002,175400,92128300,26600,26600,26600,26600,0
|
|
20241002,175300,92128300,26600,26600,26600,26600,0
|
|
20241002,175200,92128300,26600,26600,26600,26600,0
|
|
20241002,175100,92128300,26600,26600,26600,26600,0
|
|
20241002,175000,92128300,26600,26600,26600,26600,0
|
|
20241002,174900,92128300,26600,26600,26600,26600,0
|
|
20241002,174800,92128300,26600,26600,26600,26600,0
|
|
20241002,174700,92128300,26600,26600,26600,26600,0
|
|
20241002,174600,92128300,26600,26600,26600,26600,0
|
|
20241002,174500,92128300,26600,26600,26600,26600,0
|
|
20241002,174400,92128300,26600,26600,26600,26600,0
|
|
20241002,174300,92128300,26600,26600,26600,26600,0
|
|
20241002,174200,92128300,26600,26600,26600,26600,0
|
|
20241002,174100,92128300,26600,26600,26600,26600,0
|
|
20241002,174000,92128300,26600,26600,26600,26600,0
|
|
20241002,173900,92128300,26600,26600,26600,26600,0
|
|
20241002,173800,92128300,26600,26600,26600,26600,395
|
|
20241002,173700,92128300,26600,26600,26600,26600,0
|
|
20241002,173600,92128300,26600,26600,26600,26600,0
|
|
20241002,173500,92128300,26600,26600,26600,26600,0
|
|
20241002,173400,92128300,26600,26600,26600,26600,0
|
|
20241002,173300,92128300,26600,26600,26600,26600,0
|
|
20241002,173200,92128300,26600,26600,26600,26600,0
|
|
20241002,173100,92128300,26600,26600,26600,26600,0
|
|
20241002,173000,92128300,26600,26600,26600,26600,0
|
|
20241002,172900,92128300,26600,26600,26600,26600,0
|
|
20241002,172800,92128300,26600,26600,26600,26600,0
|
|
20241002,172700,92128300,26600,26600,26600,26600,0
|
|
20241002,172600,92128300,26600,26600,26600,26600,0
|
|
20241002,172500,92128300,26600,26600,26600,26600,0
|
|
20241002,172400,92128300,26600,26600,26600,26600,0
|
|
20241002,172300,92128300,26600,26600,26600,26600,0
|
|
20241002,172200,92128300,26600,26600,26600,26600,0
|
|
20241002,172100,92128300,26600,26600,26600,26600,0
|
|
20241002,172000,92128300,26600,26600,26600,26600,0
|
|
20241002,171900,92128300,26600,26600,26600,26600,0
|
|
20241002,171800,92128300,26600,26600,26600,26600,0
|
|
20241002,171700,92128300,26600,26600,26600,26600,0
|
|
20241002,171600,92128300,26600,26600,26600,26600,0
|
|
20241002,171500,92128300,26600,26600,26600,26600,0
|
|
20241002,171400,92128300,26600,26600,26600,26600,0
|
|
20241002,171300,92128300,26600,26600,26600,26600,0
|
|
20241002,171200,92128300,26600,26600,26600,26600,0
|
|
20241002,171100,92128300,26600,26600,26600,26600,0
|
|
20241002,171000,92128300,26600,26600,26600,26600,0
|
|
20241002,170900,92128300,26600,26600,26600,26600,0
|
|
20241002,170800,92128300,26600,26600,26600,26600,395
|
|
20241002,170700,92128300,26600,26600,26600,26600,0
|
|
20241002,170600,92128300,26600,26600,26600,26600,0
|
|
20241002,170500,92128300,26600,26600,26600,26600,0
|
|
20241002,170400,92128300,26600,26600,26600,26600,0
|
|
20241002,170300,92128300,26600,26600,26600,26600,0
|
|
20241002,170200,92128300,26600,26600,26600,26600,0
|
|
20241002,170100,92128300,26600,26600,26600,26600,0
|
|
20241002,170000,92128300,26600,26600,26600,26600,0
|
|
20241002,165900,92128300,26600,26600,26600,26600,0
|
|
20241002,165800,92128300,26600,26600,26600,26600,0
|
|
20241002,165700,92128300,26600,26600,26600,26600,0
|
|
20241002,165600,92128300,26600,26600,26600,26600,0
|
|
20241002,165500,92128300,26600,26600,26600,26600,0
|
|
20241002,165400,92128300,26600,26600,26600,26600,0
|
|
20241002,165300,92128300,26600,26600,26600,26600,0
|
|
20241002,165200,92128300,26600,26600,26600,26600,0
|
|
20241002,165100,92128300,26600,26600,26600,26600,0
|
|
20241002,165000,92128300,26600,26600,26600,26600,0
|
|
20241002,164900,92128300,26600,26600,26600,26600,0
|
|
20241002,164800,92128300,26600,26600,26600,26600,0
|
|
20241002,164700,92128300,26600,26600,26600,26600,0
|
|
20241002,164600,92128300,26600,26600,26600,26600,0
|
|
20241002,164500,92128300,26600,26600,26600,26600,0
|
|
20241002,164400,92128300,26600,26600,26600,26600,0
|
|
20241002,164300,92128300,26600,26600,26600,26600,0
|
|
20241002,164200,92128300,26600,26600,26600,26600,0
|
|
20241002,164100,92128300,26600,26600,26600,26600,0
|
|
20241002,164000,92128300,26600,26600,26600,26600,0
|
|
20241002,163900,92128300,26600,26600,26600,26600,0
|
|
20241002,163800,92128300,26600,26600,26600,26600,395
|
|
20241002,163700,92128300,26600,26600,26600,26600,0
|
|
20241002,163600,92128300,26600,26600,26600,26600,0
|
|
20241002,163500,92128300,26600,26600,26600,26600,0
|
|
20241002,163400,92128300,26600,26600,26600,26600,0
|
|
20241002,163300,92128300,26600,26600,26600,26600,0
|
|
20241002,163200,92128300,26600,26600,26600,26600,0
|
|
20241002,163100,92128300,26600,26600,26600,26600,0
|
|
20241002,163000,92128300,26600,26600,26600,26600,0
|
|
20241002,162900,92128300,26600,26600,26600,26600,0
|
|
20241002,162800,92128300,26600,26600,26600,26600,0
|
|
20241002,162700,92128300,26600,26600,26600,26600,0
|
|
20241002,162600,92128300,26600,26600,26600,26600,0
|
|
20241002,162500,92128300,26600,26600,26600,26600,0
|
|
20241002,162400,92128300,26600,26600,26600,26600,0
|
|
20241002,162300,92128300,26600,26600,26600,26600,0
|
|
20241002,162200,92128300,26600,26600,26600,26600,0
|
|
20241002,162100,92128300,26600,26600,26600,26600,0
|
|
20241002,162000,92128300,26600,26600,26600,26600,0
|
|
20241002,161900,92128300,26600,26600,26600,26600,0
|
|
20241002,161800,92128300,26600,26600,26600,26600,0
|
|
20241002,161700,92128300,26600,26600,26600,26600,0
|
|
20241002,161600,92128300,26600,26600,26600,26600,0
|
|
20241002,161500,92128300,26600,26600,26600,26600,0
|
|
20241002,161400,92128300,26600,26600,26600,26600,0
|
|
20241002,161300,92128300,26600,26600,26600,26600,0
|
|
20241002,161200,92128300,26600,26600,26600,26600,0
|
|
20241002,161100,92128300,26600,26600,26600,26600,0
|
|
20241002,161000,92128300,26600,26600,26600,26600,0
|
|
20241002,160900,92128300,26600,26600,26600,26600,0
|
|
20241002,160800,92128300,26600,26600,26600,26600,395
|
|
20241002,160700,92128300,26600,26600,26600,26600,0
|
|
20241002,160600,92128300,26600,26600,26600,26600,0
|
|
20241002,160500,92128300,26600,26600,26600,26600,0
|
|
20241002,160400,92128300,26600,26600,26600,26600,0
|
|
20241002,160300,92128300,26600,26600,26600,26600,0
|
|
20241002,160200,92128300,26600,26600,26600,26600,0
|
|
20241002,160100,92128300,26600,26600,26600,26600,0
|
|
20241002,160000,92128300,26600,26600,26600,26600,0
|
|
20241002,155900,92128300,26600,26600,26600,26600,0
|
|
20241002,155800,92128300,26600,26600,26600,26600,0
|
|
20241002,155700,92128300,26600,26600,26600,26600,0
|
|
20241002,155600,92128300,26600,26600,26600,26600,0
|
|
20241002,155500,92128300,26600,26600,26600,26600,0
|
|
20241002,155400,92128300,26600,26600,26600,26600,0
|
|
20241002,155300,92128300,26600,26600,26600,26600,0
|
|
20241002,155200,92128300,26600,26600,26600,26600,0
|
|
20241002,155100,92128300,26600,26600,26600,26600,0
|
|
20241002,155000,92128300,26600,26600,26600,26600,0
|
|
20241002,154900,92128300,26600,26600,26600,26600,0
|
|
20241002,154800,92128300,26600,26600,26600,26600,0
|
|
20241002,154700,92128300,26600,26600,26600,26600,0
|
|
20241002,154600,92128300,26600,26600,26600,26600,0
|
|
20241002,154500,92128300,26600,26600,26600,26600,0
|
|
20241002,154400,92128300,26600,26600,26600,26600,0
|
|
20241002,154300,92128300,26600,26600,26600,26600,0
|
|
20241002,154200,92128300,26600,26600,26600,26600,0
|
|
20241002,154100,92128300,26600,26600,26600,26600,0
|
|
20241002,154000,92128300,26600,26600,26600,26600,0
|
|
20241002,153900,92128300,26600,26600,26600,26600,0
|
|
20241002,153800,92128300,26600,26600,26600,26600,395
|
|
20241002,153700,92128300,26600,26600,26600,26600,0
|
|
20241002,153600,92128300,26600,26600,26600,26600,0
|
|
20241002,153500,92128300,26600,26600,26600,26600,0
|
|
20241002,153400,92128300,26600,26600,26600,26600,0
|
|
20241002,153300,92128300,26600,26600,26600,26600,0
|
|
20241002,153200,92128300,26600,26600,26600,26600,0
|
|
20241002,153100,92128300,26600,26600,26600,26600,0
|
|
20241002,153000,92128300,26600,26600,26600,26600,395
|
|
20241002,152900,81621300,26600,26600,26600,26600,0
|
|
20241002,152800,81621300,26600,26600,26600,26600,0
|
|
20241002,152700,81621300,26600,26600,26600,26600,0
|
|
20241002,152600,81621300,26600,26600,26600,26600,0
|
|
20241002,152500,81621300,26600,26600,26600,26600,0
|
|
20241002,152400,81621300,26600,26600,26600,26600,0
|
|
20241002,152300,81621300,26600,26600,26600,26600,0
|
|
20241002,152200,81621300,26600,26600,26600,26600,0
|
|
20241002,152100,81621300,26600,26600,26600,26600,0
|
|
20241002,152000,81621300,26600,26600,26600,26600,0
|
|
20241002,151900,81621300,26600,26500,26600,26350,7
|
|
20241002,151800,81436450,26600,26600,26600,26600,2
|
|
20241002,151700,81383250,26600,26600,26600,26600,0
|
|
20241002,151600,81383250,26600,26600,26600,26600,0
|
|
20241002,151500,81383250,26600,26600,26600,26600,0
|
|
20241002,151400,81383250,26600,26600,26600,26600,1
|
|
20241002,151300,81356650,26600,26600,26600,26600,0
|
|
20241002,151200,81356650,26600,26600,26600,26600,0
|
|
20241002,151100,81356650,26600,26600,26600,26600,2
|
|
20241002,151000,81303450,26600,26600,26600,26600,0
|
|
20241002,150900,81303450,26600,26600,26600,26600,0
|
|
20241002,150800,81303450,26600,26600,26600,26600,0
|
|
20241002,150700,81303450,26600,26600,26600,26600,2
|
|
20241002,150600,81250250,26600,26600,26600,26600,0
|
|
20241002,150500,81250250,26600,26600,26600,26600,0
|
|
20241002,150400,81250250,26600,26600,26600,26600,4
|
|
20241002,150300,81143850,26600,26600,26600,26600,0
|
|
20241002,150200,81143850,26600,26600,26600,26600,1
|
|
20241002,150100,81117250,26400,26400,26400,26400,0
|
|
20241002,150000,81117250,26400,26600,26600,26400,15
|
|
20241002,145900,80720450,26600,26600,26600,26600,0
|
|
20241002,145800,80720450,26600,26600,26600,26600,0
|
|
20241002,145700,80720450,26600,26600,26600,26600,1
|
|
20241002,145600,80693850,26600,26600,26600,26600,0
|
|
20241002,145500,80693850,26600,26600,26600,26600,4
|
|
20241002,145400,80587450,26400,26400,26400,26400,0
|
|
20241002,145300,80587450,26400,26400,26400,26400,7
|
|
20241002,145200,80402650,26600,26600,26600,26600,0
|
|
20241002,145100,80402650,26600,26600,26600,26600,0
|
|
20241002,145000,80402650,26600,26600,26600,26600,4
|
|
20241002,144900,80296250,26600,26600,26600,26600,0
|
|
20241002,144800,80296250,26600,26600,26600,26600,0
|
|
20241002,144700,80296250,26600,26600,26600,26600,3
|
|
20241002,144600,80216450,26600,26600,26600,26600,0
|
|
20241002,144500,80216450,26600,26600,26600,26600,0
|
|
20241002,144400,80216450,26600,26600,26600,26600,0
|
|
20241002,144300,80216450,26600,26600,26600,26600,1
|
|
20241002,144200,80189850,26600,26600,26600,26600,0
|
|
20241002,144100,80189850,26600,26600,26600,26600,0
|
|
20241002,144000,80189850,26600,26400,26600,26400,3
|
|
20241002,143900,80110450,26600,26400,26600,26400,6
|
|
20241002,143800,79951450,26400,26400,26600,26400,7
|
|
20241002,143700,79766250,26600,26550,26600,26400,12
|
|
20241002,143600,79447950,26400,26500,26550,26400,233
|
|
20241002,143500,73285400,26500,26550,26550,26500,245
|
|
20241002,143400,66792850,26550,26550,26550,26550,46
|
|
20241002,143300,65571550,26550,26600,26600,26550,4
|
|
20241002,143200,65465300,26550,26550,26550,26550,5
|
|
20241002,143100,65332550,26550,26600,26600,26550,5
|
|
20241002,143000,65199650,26600,26600,26600,26600,10
|
|
20241002,142900,64933650,26500,26500,26500,26500,0
|
|
20241002,142800,64933650,26500,26500,26500,26500,0
|
|
20241002,142700,64933650,26500,26500,26500,26500,0
|
|
20241002,142600,64933650,26500,26500,26500,26500,0
|
|
20241002,142500,64933650,26500,26550,26550,26500,12
|
|
20241002,142400,64615600,26600,26600,26600,26600,0
|
|
20241002,142300,64615600,26600,26600,26600,26600,20
|
|
20241002,142200,64083600,26550,26550,26550,26550,1
|
|
20241002,142100,64057050,26550,26600,26600,26550,339
|
|
20241002,142000,55048150,26800,26800,26800,26800,0
|
|
20241002,141900,55048150,26800,26800,26800,26800,2
|
|
20241002,141800,54994550,26800,26800,26800,26800,0
|
|
20241002,141700,54994550,26800,26800,26800,26800,0
|
|
20241002,141600,54994550,26800,26800,26800,26800,2
|
|
20241002,141500,54940950,26800,26800,26800,26800,0
|
|
20241002,141400,54940950,26800,26800,26800,26800,0
|
|
20241002,141300,54940950,26800,26800,26800,26800,0
|
|
20241002,141200,54940950,26800,26800,26800,26800,1
|
|
20241002,141100,54914150,26800,26800,26800,26800,0
|
|
20241002,141000,54914150,26800,26800,26800,26800,0
|
|
20241002,140900,54914150,26800,26800,26800,26800,1
|
|
20241002,140800,54887350,26800,26800,26800,26800,0
|
|
20241002,140700,54887350,26800,26800,26800,26800,0
|
|
20241002,140600,54887350,26800,26800,26800,26800,0
|
|
20241002,140500,54887350,26800,26800,26800,26800,2
|
|
20241002,140400,54833750,26800,26800,26800,26800,0
|
|
20241002,140300,54833750,26800,26800,26800,26800,0
|
|
20241002,140200,54833750,26800,26800,26800,26800,4
|
|
20241002,140100,54726550,26800,26800,26800,26800,0
|
|
20241002,140000,54726550,26800,26800,26800,26800,0
|
|
20241002,135900,54726550,26800,26800,26800,26800,2
|
|
20241002,135800,54672950,26800,26800,26800,26800,0
|
|
20241002,135700,54672950,26800,26800,26800,26800,0
|
|
20241002,135600,54672950,26800,26800,26800,26800,0
|
|
20241002,135500,54672950,26800,26800,26800,26800,3
|
|
20241002,135400,54592550,26800,26800,26800,26800,0
|
|
20241002,135300,54592550,26800,26800,26800,26800,0
|
|
20241002,135200,54592550,26800,26800,26800,26800,15
|
|
20241002,135100,54190550,26650,26650,26650,26650,0
|
|
20241002,135000,54190550,26650,26650,26650,26650,0
|
|
20241002,134900,54190550,26650,26650,26650,26650,5
|
|
20241002,134800,54057300,26600,26600,26600,26600,0
|
|
20241002,134700,54057300,26600,26600,26600,26600,0
|
|
20241002,134600,54057300,26600,26600,26600,26600,0
|
|
20241002,134500,54057300,26600,26600,26600,26600,0
|
|
20241002,134400,54057300,26600,26750,26750,26600,729
|
|
20241002,134300,34646550,26800,26800,26800,26800,0
|
|
20241002,134200,34646550,26800,26800,26800,26800,0
|
|
20241002,134100,34646550,26800,26800,26800,26800,2
|
|
20241002,134000,34592950,26800,26800,26800,26800,0
|
|
20241002,133900,34592950,26800,26800,26800,26800,0
|
|
20241002,133800,34592950,26800,26800,26800,26800,1
|
|
20241002,133700,34566150,26800,26800,26800,26800,0
|
|
20241002,133600,34566150,26800,26800,26800,26800,0
|
|
20241002,133500,34566150,26800,26800,26800,26800,1
|
|
20241002,133400,34539350,26800,26800,26800,26800,0
|
|
20241002,133300,34539350,26800,26800,26800,26800,0
|
|
20241002,133200,34539350,26800,26800,26800,26800,0
|
|
20241002,133100,34539350,26800,26800,26800,26800,2
|
|
20241002,133000,34485750,26800,26800,26800,26800,0
|
|
20241002,132900,34485750,26800,26800,26800,26800,0
|
|
20241002,132800,34485750,26800,26800,26800,26800,2
|
|
20241002,132700,34432150,26800,26800,26800,26800,0
|
|
20241002,132600,34432150,26800,26800,26800,26800,0
|
|
20241002,132500,34432150,26800,26800,26800,26800,0
|
|
20241002,132400,34432150,26800,26800,26800,26800,1
|
|
20241002,132300,34405350,26800,26800,26800,26800,0
|
|
20241002,132200,34405350,26800,26800,26800,26800,0
|
|
20241002,132100,34405350,26800,26800,26800,26800,2
|
|
20241002,132000,34351750,26800,26800,26800,26800,0
|
|
20241002,131900,34351750,26800,26800,26800,26800,0
|
|
20241002,131800,34351750,26800,26800,26800,26800,0
|
|
20241002,131700,34351750,26800,26800,26800,26800,1
|
|
20241002,131600,34324950,26800,26800,26800,26800,0
|
|
20241002,131500,34324950,26800,26800,26800,26800,0
|
|
20241002,131400,34324950,26800,26800,26800,26800,2
|
|
20241002,131300,34271350,26800,26800,26800,26800,0
|
|
20241002,131200,34271350,26800,26800,26800,26800,0
|
|
20241002,131100,34271350,26800,26800,26800,26800,0
|
|
20241002,131000,34271350,26800,26800,26800,26800,1
|
|
20241002,130900,34244550,26800,26800,26800,26800,0
|
|
20241002,130800,34244550,26800,26800,26800,26800,0
|
|
20241002,130700,34244550,26800,26800,26800,26800,2
|
|
20241002,130600,34190950,26800,26800,26800,26800,0
|
|
20241002,130500,34190950,26800,26800,26800,26800,0
|
|
20241002,130400,34190950,26800,26800,26800,26800,1
|
|
20241002,130300,34164150,26800,26800,26800,26800,0
|
|
20241002,130200,34164150,26800,26800,26800,26800,0
|
|
20241002,130100,34164150,26800,26800,26800,26800,0
|
|
20241002,130000,34164150,26800,26800,26800,26800,2
|
|
20241002,125900,34110550,26800,26800,26800,26800,0
|
|
20241002,125800,34110550,26800,26800,26800,26800,0
|
|
20241002,125700,34110550,26800,26800,26800,26800,1
|
|
20241002,125600,34083750,26800,26800,26800,26800,0
|
|
20241002,125500,34083750,26800,26800,26800,26800,0
|
|
20241002,125400,34083750,26800,26800,26800,26800,0
|
|
20241002,125300,34083750,26800,26800,26800,26800,2
|
|
20241002,125200,34030150,26800,26800,26800,26800,0
|
|
20241002,125100,34030150,26800,26800,26800,26800,0
|
|
20241002,125000,34030150,26800,26800,26800,26800,1
|
|
20241002,124900,34003350,26800,26800,26800,26800,0
|
|
20241002,124800,34003350,26800,26800,26800,26800,0
|
|
20241002,124700,34003350,26800,26800,26800,26800,2
|
|
20241002,124600,33949750,26800,26800,26800,26800,0
|
|
20241002,124500,33949750,26800,26800,26800,26800,0
|
|
20241002,124400,33949750,26800,26800,26800,26800,0
|
|
20241002,124300,33949750,26800,26800,26800,26800,3
|
|
20241002,124200,33869350,26800,26800,26800,26800,0
|
|
20241002,124100,33869350,26800,26800,26800,26800,0
|
|
20241002,124000,33869350,26800,26800,26800,26800,2
|
|
20241002,123900,33815750,26800,26800,26800,26800,0
|
|
20241002,123800,33815750,26800,26800,26800,26800,1
|
|
20241002,123700,33788950,26800,26800,26800,26800,0
|
|
20241002,123600,33788950,26800,26800,26800,26800,1
|
|
20241002,123500,33762150,26800,26800,26800,26800,0
|
|
20241002,123400,33762150,26800,26800,26800,26800,0
|
|
20241002,123300,33762150,26800,26800,26800,26800,1
|
|
20241002,123200,33735350,26750,26750,26750,26750,5
|
|
20241002,123100,33601600,26750,26750,26750,26750,0
|
|
20241002,123000,33601600,26750,26750,26750,26750,0
|
|
20241002,122900,33601600,26750,26750,26750,26750,1
|
|
20241002,122800,33574850,26750,26750,26750,26750,0
|
|
20241002,122700,33574850,26750,26750,26750,26750,2
|
|
20241002,122600,33521350,26750,26750,26750,26750,17
|
|
20241002,122500,33066600,26650,26650,26650,26650,0
|
|
20241002,122400,33066600,26650,26650,26650,26650,0
|
|
20241002,122300,33066600,26650,26650,26650,26650,0
|
|
20241002,122200,33066600,26650,26650,26650,26650,0
|
|
20241002,122100,33066600,26650,26650,26650,26650,0
|
|
20241002,122000,33066600,26650,26650,26650,26650,0
|
|
20241002,121900,33066600,26650,26750,26750,26650,7
|
|
20241002,121800,32879800,26750,26750,26750,26750,0
|
|
20241002,121700,32879800,26750,26750,26750,26750,0
|
|
20241002,121600,32879800,26750,26750,26750,26750,1
|
|
20241002,121500,32853050,26750,26750,26750,26750,0
|
|
20241002,121400,32853050,26750,26750,26750,26750,0
|
|
20241002,121300,32853050,26750,26750,26750,26750,0
|
|
20241002,121200,32853050,26750,26750,26750,26750,2
|
|
20241002,121100,32799550,26750,26750,26750,26750,0
|
|
20241002,121000,32799550,26750,26750,26750,26750,0
|
|
20241002,120900,32799550,26750,26750,26750,26750,1
|
|
20241002,120800,32772800,26750,26750,26750,26750,0
|
|
20241002,120700,32772800,26750,26750,26750,26750,0
|
|
20241002,120600,32772800,26750,26750,26750,26750,2
|
|
20241002,120500,32719300,26750,26750,26750,26750,0
|
|
20241002,120400,32719300,26750,26750,26750,26750,0
|
|
20241002,120300,32719300,26750,26750,26750,26750,0
|
|
20241002,120200,32719300,26750,26750,26750,26750,1
|
|
20241002,120100,32692550,26750,26750,26750,26750,0
|
|
20241002,120000,32692550,26750,26750,26750,26750,0
|
|
20241002,115900,32692550,26750,26750,26750,26750,2
|
|
20241002,115800,32639050,26750,26750,26750,26750,0
|
|
20241002,115700,32639050,26750,26750,26750,26750,0
|
|
20241002,115600,32639050,26750,26750,26750,26750,0
|
|
20241002,115500,32639050,26750,26750,26750,26750,1
|
|
20241002,115400,32612300,26750,26750,26750,26750,0
|
|
20241002,115300,32612300,26750,26750,26750,26750,0
|
|
20241002,115200,32612300,26750,26750,26750,26750,2
|
|
20241002,115100,32558800,26750,26750,26750,26750,0
|
|
20241002,115000,32558800,26750,26750,26750,26750,0
|
|
20241002,114900,32558800,26750,26750,26750,26750,1
|
|
20241002,114800,32532050,26750,26750,26750,26750,1
|
|
20241002,114700,32505300,26750,26750,26750,26750,0
|
|
20241002,114600,32505300,26750,26750,26750,26750,0
|
|
20241002,114500,32505300,26750,26750,26750,26750,2
|
|
20241002,114400,32451800,26750,26750,26750,26750,0
|
|
20241002,114300,32451800,26750,26750,26750,26750,0
|
|
20241002,114200,32451800,26750,26750,26750,26750,1
|
|
20241002,114100,32425050,26750,26750,26750,26750,0
|
|
20241002,114000,32425050,26750,26750,26750,26750,0
|
|
20241002,113900,32425050,26750,26750,26750,26750,0
|
|
20241002,113800,32425050,26750,26750,26750,26750,2
|
|
20241002,113700,32371550,26750,26750,26750,26750,0
|
|
20241002,113600,32371550,26750,26750,26750,26750,0
|
|
20241002,113500,32371550,26750,26750,26750,26750,1
|
|
20241002,113400,32344800,26750,26750,26750,26750,0
|
|
20241002,113300,32344800,26750,26750,26750,26750,0
|
|
20241002,113200,32344800,26750,26750,26750,26750,0
|
|
20241002,113100,32344800,26750,26750,26750,26750,2
|
|
20241002,113000,32291300,26750,26750,26750,26750,0
|
|
20241002,112900,32291300,26750,26750,26750,26750,0
|
|
20241002,112800,32291300,26750,26750,26750,26750,1
|
|
20241002,112700,32264550,26750,26750,26750,26750,0
|
|
20241002,112600,32264550,26750,26750,26750,26750,0
|
|
20241002,112500,32264550,26750,26750,26750,26750,2
|
|
20241002,112400,32211050,26750,26750,26750,26750,0
|
|
20241002,112300,32211050,26750,26750,26750,26750,0
|
|
20241002,112200,32211050,26750,26750,26750,26750,0
|
|
20241002,112100,32211050,26750,26750,26750,26750,1
|
|
20241002,112000,32184300,26750,26750,26750,26750,0
|
|
20241002,111900,32184300,26750,26750,26750,26750,0
|
|
20241002,111800,32184300,26750,26750,26750,26750,2
|
|
20241002,111700,32130800,26750,26750,26750,26750,0
|
|
20241002,111600,32130800,26750,26750,26750,26750,0
|
|
20241002,111500,32130800,26750,26750,26750,26750,0
|
|
20241002,111400,32130800,26750,26750,26750,26750,1
|
|
20241002,111300,32104050,26750,26750,26750,26750,0
|
|
20241002,111200,32104050,26750,26750,26750,26750,0
|
|
20241002,111100,32104050,26750,26750,26750,26750,2
|
|
20241002,111000,32050550,26800,26800,26800,26800,0
|
|
20241002,110900,32050550,26800,26800,26800,26800,0
|
|
20241002,110800,32050550,26800,26800,26800,26800,0
|
|
20241002,110700,32050550,26800,26800,26800,26800,1
|
|
20241002,110600,32023750,26800,26800,26800,26800,0
|
|
20241002,110500,32023750,26800,26800,26800,26800,0
|
|
20241002,110400,32023750,26800,26800,26800,26800,2
|
|
20241002,110300,31970150,26800,26800,26800,26800,0
|
|
20241002,110200,31970150,26800,26800,26800,26800,0
|
|
20241002,110100,31970150,26800,26800,26800,26800,3
|
|
20241002,110000,31889750,26800,26800,26800,26800,0
|
|
20241002,105900,31889750,26800,26800,26800,26800,0
|
|
20241002,105800,31889750,26800,26800,26800,26800,0
|
|
20241002,105700,31889750,26800,26800,26800,26800,2
|
|
20241002,105600,31836150,26800,26800,26800,26800,0
|
|
20241002,105500,31836150,26800,26800,26800,26800,0
|
|
20241002,105400,31836150,26800,26800,26800,26800,3
|
|
20241002,105300,31755750,26800,26800,26800,26800,0
|
|
20241002,105200,31755750,26800,26800,26800,26800,0
|
|
20241002,105100,31755750,26800,26800,26800,26800,0
|
|
20241002,105000,31755750,26800,26800,26800,26800,1
|
|
20241002,104900,31728950,26750,26750,26750,26750,1
|
|
20241002,104800,31702200,26800,26800,26800,26800,0
|
|
20241002,104700,31702200,26800,26800,26800,26800,3
|
|
20241002,104600,31621800,26800,26800,26800,26800,0
|
|
20241002,104500,31621800,26800,26800,26800,26800,0
|
|
20241002,104400,31621800,26800,26800,26800,26800,1
|
|
20241002,104300,31595000,26700,26700,26700,26700,0
|
|
20241002,104200,31595000,26700,26700,26700,26700,0
|
|
20241002,104100,31595000,26700,26700,26700,26700,0
|
|
20241002,104000,31595000,26700,26700,26700,26700,0
|
|
20241002,103900,31595000,26700,26700,26700,26700,0
|
|
20241002,103800,31595000,26700,26700,26700,26700,0
|
|
20241002,103700,31595000,26700,26700,26700,26700,0
|
|
20241002,103600,31595000,26700,26700,26700,26700,0
|
|
20241002,103500,31595000,26700,26700,26700,26700,0
|
|
20241002,103400,31595000,26700,26700,26700,26700,0
|
|
20241002,103300,31595000,26700,26700,26700,26700,0
|
|
20241002,103200,31595000,26700,26700,26700,26700,0
|
|
20241002,103100,31595000,26700,26700,26700,26700,0
|
|
20241002,103000,31595000,26700,26700,26700,26700,2
|
|
20241002,102900,31541600,26700,26700,26700,26700,0
|
|
20241002,102800,31541600,26700,26700,26700,26700,0
|
|
20241002,102700,31541600,26700,26700,26700,26700,0
|
|
20241002,102600,31541600,26700,26700,26700,26700,1
|
|
20241002,102500,31514900,26700,26700,26700,26700,0
|
|
20241002,102400,31514900,26700,26700,26700,26700,0
|
|
20241002,102300,31514900,26700,26700,26700,26700,3
|
|
20241002,102200,31434800,26700,26700,26700,26700,0
|
|
20241002,102100,31434800,26700,26700,26700,26700,0
|
|
20241002,102000,31434800,26700,26700,26700,26700,3
|
|
20241002,101900,31354700,26800,26800,26800,26800,0
|
|
20241002,101800,31354700,26800,26800,26800,26800,0
|
|
20241002,101700,31354700,26800,26800,26800,26800,0
|
|
20241002,101600,31354700,26800,26800,26800,26600,17
|
|
20241002,101500,30901300,26800,26800,26800,26800,0
|
|
20241002,101400,30901300,26800,26800,26800,26800,0
|
|
20241002,101300,30901300,26800,26800,26800,26800,2
|
|
20241002,101200,30847700,26600,26600,26600,26600,0
|
|
20241002,101100,30847700,26600,26600,26600,26600,0
|
|
20241002,101000,30847700,26600,26600,26600,26600,0
|
|
20241002,100900,30847700,26600,26600,26600,26600,0
|
|
20241002,100800,30847700,26600,26600,26600,26600,0
|
|
20241002,100700,30847700,26600,26600,26600,26600,0
|
|
20241002,100600,30847700,26600,26600,26600,26600,0
|
|
20241002,100500,30847700,26600,26600,26600,26600,0
|
|
20241002,100400,30847700,26600,26600,26600,26600,0
|
|
20241002,100300,30847700,26600,26600,26600,26600,0
|
|
20241002,100200,30847700,26600,26600,26600,26600,0
|
|
20241002,100100,30847700,26600,26600,26600,26600,1
|
|
20241002,100000,30821100,26800,26800,26800,26800,0
|
|
20241002,095900,30821100,26800,26800,26800,26800,1
|
|
20241002,095800,30794300,26800,26800,26800,26800,0
|
|
20241002,095700,30794300,26800,26800,26800,26800,0
|
|
20241002,095600,30794300,26800,26800,26800,26800,3
|
|
20241002,095500,30713900,26800,26800,26800,26800,0
|
|
20241002,095400,30713900,26800,26800,26800,26800,0
|
|
20241002,095300,30713900,26800,26800,26800,26800,0
|
|
20241002,095200,30713900,26800,26800,26800,26800,1
|
|
20241002,095100,30687100,26800,26800,26800,26800,1
|
|
20241002,095000,30660300,26800,26800,26800,26800,0
|
|
20241002,094900,30660300,26800,26800,26800,26800,2
|
|
20241002,094800,30606700,26800,26800,26800,26800,0
|
|
20241002,094700,30606700,26800,26800,26800,26800,0
|
|
20241002,094600,30606700,26800,26800,26800,26800,1
|
|
20241002,094500,30579900,26550,26600,26600,26550,295
|
|
20241002,094400,22742150,26700,26700,26700,26700,0
|
|
20241002,094300,22742150,26700,26700,26700,26700,2
|
|
20241002,094200,22688750,26700,26700,26700,26700,2
|
|
20241002,094100,22635350,26700,26700,26700,26700,20
|
|
20241002,094000,22101350,26700,26700,26700,26700,0
|
|
20241002,093900,22101350,26700,26700,26700,26700,1
|
|
20241002,093800,22074650,26550,26550,26550,26550,0
|
|
20241002,093700,22074650,26550,26550,26550,26550,0
|
|
20241002,093600,22074650,26550,26550,26550,26550,387
|
|
20241002,093500,11799800,26550,26550,26550,26550,0
|
|
20241002,093400,11799800,26550,26550,26550,26550,0
|
|
20241002,093300,11799800,26550,26650,26650,26550,315
|
|
20241002,093200,3405950,26850,26850,26850,26850,0
|
|
20241002,093100,3405950,26850,26850,26850,26850,0
|
|
20241002,093000,3405950,26850,26850,26850,26850,0
|
|
20241002,092900,3405950,26850,26850,26850,26850,0
|
|
20241002,092800,3405950,26850,26850,26850,26850,0
|
|
20241002,092700,3405950,26850,26850,26850,26850,0
|
|
20241002,092600,3405950,26850,26850,26850,26850,0
|
|
20241002,092500,3405950,26850,26850,26850,26850,0
|
|
20241002,092400,3405950,26850,26850,26850,26850,0
|
|
20241002,092300,3405950,26850,26850,26850,26850,0
|
|
20241002,092200,3405950,26850,26850,26850,26850,0
|
|
20241002,092100,3405950,26850,26850,26850,26850,0
|
|
20241002,092000,3405950,26850,26850,26850,26850,0
|
|
20241002,091900,3405950,26850,26850,26850,26850,0
|
|
20241002,091800,3405950,26850,26850,26850,26850,0
|
|
20241002,091700,3405950,26850,26850,26850,26850,0
|
|
20241002,091600,3405950,26850,26850,26850,26850,0
|
|
20241002,091500,3405950,26850,26850,26850,26850,0
|
|
20241002,091400,3405950,26850,26850,26850,26850,0
|
|
20241002,091300,3405950,26850,26850,26850,26850,0
|
|
20241002,091200,3405950,26850,26850,26850,26850,5
|
|
20241002,091100,3271700,26900,26900,26900,26900,0
|
|
20241002,091000,3271700,26900,26900,26900,26900,0
|
|
20241002,090900,3271700,26900,26900,26900,26900,0
|
|
20241002,090800,3271700,26900,26900,26900,26900,2
|
|
20241002,090700,3217900,26900,26900,26900,26900,0
|
|
20241002,090600,3217900,26900,26900,26900,26900,0
|
|
20241002,090500,3217900,26900,26900,26900,26900,5
|
|
20241002,090400,3083400,26700,26700,26700,26700,0
|
|
20241002,090300,3083400,26700,26700,26700,26700,53
|
|
20241002,090200,1668300,26700,26700,26700,26700,7
|
|
20241002,090100,1481400,26950,26900,26950,26900,54
|
|
20241002,090000,26950,26950,26950,26950,26950,1
|