672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,200900,57426700,26250,26250,26250,26250,169
|
|
20241004,200800,57426700,26250,26250,26250,26250,0
|
|
20241004,200700,57426700,26250,26250,26250,26250,0
|
|
20241004,200600,57426700,26250,26250,26250,26250,0
|
|
20241004,200500,57426700,26250,26250,26250,26250,0
|
|
20241004,200400,57426700,26250,26250,26250,26250,0
|
|
20241004,200300,57426700,26250,26250,26250,26250,0
|
|
20241004,200200,57426700,26250,26250,26250,26250,0
|
|
20241004,200100,57426700,26250,26250,26250,26250,0
|
|
20241004,200000,57426700,26250,26250,26250,26250,0
|
|
20241004,195900,57426700,26250,26250,26250,26250,0
|
|
20241004,195800,57426700,26250,26250,26250,26250,0
|
|
20241004,195700,57426700,26250,26250,26250,26250,0
|
|
20241004,195600,57426700,26250,26250,26250,26250,0
|
|
20241004,195500,57426700,26250,26250,26250,26250,0
|
|
20241004,195400,57426700,26250,26250,26250,26250,0
|
|
20241004,195300,57426700,26250,26250,26250,26250,0
|
|
20241004,195200,57426700,26250,26250,26250,26250,0
|
|
20241004,195100,57426700,26250,26250,26250,26250,0
|
|
20241004,195000,57426700,26250,26250,26250,26250,0
|
|
20241004,194900,57426700,26250,26250,26250,26250,0
|
|
20241004,194800,57426700,26250,26250,26250,26250,0
|
|
20241004,194700,57426700,26250,26250,26250,26250,0
|
|
20241004,194600,57426700,26250,26250,26250,26250,0
|
|
20241004,194500,57426700,26250,26250,26250,26250,0
|
|
20241004,194400,57426700,26250,26250,26250,26250,0
|
|
20241004,194300,57426700,26250,26250,26250,26250,0
|
|
20241004,194200,57426700,26250,26250,26250,26250,0
|
|
20241004,194100,57426700,26250,26250,26250,26250,0
|
|
20241004,194000,57426700,26250,26250,26250,26250,0
|
|
20241004,193900,57426700,26250,26250,26250,26250,169
|
|
20241004,193800,57426700,26250,26250,26250,26250,0
|
|
20241004,193700,57426700,26250,26250,26250,26250,0
|
|
20241004,193600,57426700,26250,26250,26250,26250,0
|
|
20241004,193500,57426700,26250,26250,26250,26250,0
|
|
20241004,193400,57426700,26250,26250,26250,26250,0
|
|
20241004,193300,57426700,26250,26250,26250,26250,0
|
|
20241004,193200,57426700,26250,26250,26250,26250,0
|
|
20241004,193100,57426700,26250,26250,26250,26250,0
|
|
20241004,193000,57426700,26250,26250,26250,26250,0
|
|
20241004,192900,57426700,26250,26250,26250,26250,0
|
|
20241004,192800,57426700,26250,26250,26250,26250,0
|
|
20241004,192700,57426700,26250,26250,26250,26250,0
|
|
20241004,192600,57426700,26250,26250,26250,26250,0
|
|
20241004,192500,57426700,26250,26250,26250,26250,0
|
|
20241004,192400,57426700,26250,26250,26250,26250,0
|
|
20241004,192300,57426700,26250,26250,26250,26250,0
|
|
20241004,192200,57426700,26250,26250,26250,26250,0
|
|
20241004,192100,57426700,26250,26250,26250,26250,0
|
|
20241004,192000,57426700,26250,26250,26250,26250,0
|
|
20241004,191900,57426700,26250,26250,26250,26250,0
|
|
20241004,191800,57426700,26250,26250,26250,26250,0
|
|
20241004,191700,57426700,26250,26250,26250,26250,0
|
|
20241004,191600,57426700,26250,26250,26250,26250,0
|
|
20241004,191500,57426700,26250,26250,26250,26250,0
|
|
20241004,191400,57426700,26250,26250,26250,26250,0
|
|
20241004,191300,57426700,26250,26250,26250,26250,0
|
|
20241004,191200,57426700,26250,26250,26250,26250,0
|
|
20241004,191100,57426700,26250,26250,26250,26250,0
|
|
20241004,191000,57426700,26250,26250,26250,26250,0
|
|
20241004,190900,57426700,26250,26250,26250,26250,169
|
|
20241004,190800,57426700,26250,26250,26250,26250,0
|
|
20241004,190700,57426700,26250,26250,26250,26250,0
|
|
20241004,190600,57426700,26250,26250,26250,26250,0
|
|
20241004,190500,57426700,26250,26250,26250,26250,0
|
|
20241004,190400,57426700,26250,26250,26250,26250,0
|
|
20241004,190300,57426700,26250,26250,26250,26250,0
|
|
20241004,190200,57426700,26250,26250,26250,26250,0
|
|
20241004,190100,57426700,26250,26250,26250,26250,0
|
|
20241004,190000,57426700,26250,26250,26250,26250,0
|
|
20241004,185900,57426700,26250,26250,26250,26250,0
|
|
20241004,185800,57426700,26250,26250,26250,26250,0
|
|
20241004,185700,57426700,26250,26250,26250,26250,0
|
|
20241004,185600,57426700,26250,26250,26250,26250,0
|
|
20241004,185500,57426700,26250,26250,26250,26250,0
|
|
20241004,185400,57426700,26250,26250,26250,26250,0
|
|
20241004,185300,57426700,26250,26250,26250,26250,0
|
|
20241004,185200,57426700,26250,26250,26250,26250,0
|
|
20241004,185100,57426700,26250,26250,26250,26250,0
|
|
20241004,185000,57426700,26250,26250,26250,26250,0
|
|
20241004,184900,57426700,26250,26250,26250,26250,0
|
|
20241004,184800,57426700,26250,26250,26250,26250,0
|
|
20241004,184700,57426700,26250,26250,26250,26250,0
|
|
20241004,184600,57426700,26250,26250,26250,26250,0
|
|
20241004,184500,57426700,26250,26250,26250,26250,0
|
|
20241004,184400,57426700,26250,26250,26250,26250,0
|
|
20241004,184300,57426700,26250,26250,26250,26250,0
|
|
20241004,184200,57426700,26250,26250,26250,26250,0
|
|
20241004,184100,57426700,26250,26250,26250,26250,0
|
|
20241004,184000,57426700,26250,26250,26250,26250,0
|
|
20241004,183900,57426700,26250,26250,26250,26250,169
|
|
20241004,183800,57426700,26250,26250,26250,26250,0
|
|
20241004,183700,57426700,26250,26250,26250,26250,0
|
|
20241004,183600,57426700,26250,26250,26250,26250,0
|
|
20241004,183500,57426700,26250,26250,26250,26250,0
|
|
20241004,183400,57426700,26250,26250,26250,26250,0
|
|
20241004,183300,57426700,26250,26250,26250,26250,0
|
|
20241004,183200,57426700,26250,26250,26250,26250,0
|
|
20241004,183100,57426700,26250,26250,26250,26250,0
|
|
20241004,183000,57426700,26250,26250,26250,26250,0
|
|
20241004,182900,57426700,26250,26250,26250,26250,0
|
|
20241004,182800,57426700,26250,26250,26250,26250,0
|
|
20241004,182700,57426700,26250,26250,26250,26250,0
|
|
20241004,182600,57426700,26250,26250,26250,26250,0
|
|
20241004,182500,57426700,26250,26250,26250,26250,0
|
|
20241004,182400,57426700,26250,26250,26250,26250,0
|
|
20241004,182300,57426700,26250,26250,26250,26250,0
|
|
20241004,182200,57426700,26250,26250,26250,26250,0
|
|
20241004,182100,57426700,26250,26250,26250,26250,0
|
|
20241004,182000,57426700,26250,26250,26250,26250,0
|
|
20241004,181900,57426700,26250,26250,26250,26250,0
|
|
20241004,181800,57426700,26250,26250,26250,26250,0
|
|
20241004,181700,57426700,26250,26250,26250,26250,0
|
|
20241004,181600,57426700,26250,26250,26250,26250,0
|
|
20241004,181500,57426700,26250,26250,26250,26250,0
|
|
20241004,181400,57426700,26250,26250,26250,26250,0
|
|
20241004,181300,57426700,26250,26250,26250,26250,0
|
|
20241004,181200,57426700,26250,26250,26250,26250,0
|
|
20241004,181100,57426700,26250,26250,26250,26250,0
|
|
20241004,181000,57426700,26250,26250,26250,26250,0
|
|
20241004,180900,57426700,26250,26250,26250,26250,169
|
|
20241004,180800,57426700,26250,26250,26250,26250,0
|
|
20241004,180700,57426700,26250,26250,26250,26250,0
|
|
20241004,180600,57426700,26250,26250,26250,26250,0
|
|
20241004,180500,57426700,26250,26250,26250,26250,0
|
|
20241004,180400,57426700,26250,26250,26250,26250,0
|
|
20241004,180300,57426700,26250,26250,26250,26250,0
|
|
20241004,180200,57426700,26250,26250,26250,26250,0
|
|
20241004,180100,57426700,26250,26250,26250,26250,0
|
|
20241004,180000,57426700,26250,26250,26250,26250,0
|
|
20241004,175900,57426700,26250,26250,26250,26250,0
|
|
20241004,175800,57426700,26250,26250,26250,26250,0
|
|
20241004,175700,57426700,26250,26250,26250,26250,0
|
|
20241004,175600,57426700,26250,26250,26250,26250,0
|
|
20241004,175500,57426700,26250,26250,26250,26250,0
|
|
20241004,175400,57426700,26250,26250,26250,26250,0
|
|
20241004,175300,57426700,26250,26250,26250,26250,0
|
|
20241004,175200,57426700,26250,26250,26250,26250,0
|
|
20241004,175100,57426700,26250,26250,26250,26250,0
|
|
20241004,175000,57426700,26250,26250,26250,26250,0
|
|
20241004,174900,57426700,26250,26250,26250,26250,0
|
|
20241004,174800,57426700,26250,26250,26250,26250,0
|
|
20241004,174700,57426700,26250,26250,26250,26250,0
|
|
20241004,174600,57426700,26250,26250,26250,26250,0
|
|
20241004,174500,57426700,26250,26250,26250,26250,0
|
|
20241004,174400,57426700,26250,26250,26250,26250,0
|
|
20241004,174300,57426700,26250,26250,26250,26250,0
|
|
20241004,174200,57426700,26250,26250,26250,26250,0
|
|
20241004,174100,57426700,26250,26250,26250,26250,0
|
|
20241004,174000,57426700,26250,26250,26250,26250,0
|
|
20241004,173900,57426700,26250,26250,26250,26250,169
|
|
20241004,173800,57426700,26250,26250,26250,26250,0
|
|
20241004,173700,57426700,26250,26250,26250,26250,0
|
|
20241004,173600,57426700,26250,26250,26250,26250,0
|
|
20241004,173500,57426700,26250,26250,26250,26250,0
|
|
20241004,173400,57426700,26250,26250,26250,26250,0
|
|
20241004,173300,57426700,26250,26250,26250,26250,0
|
|
20241004,173200,57426700,26250,26250,26250,26250,0
|
|
20241004,173100,57426700,26250,26250,26250,26250,0
|
|
20241004,173000,57426700,26250,26250,26250,26250,0
|
|
20241004,172900,57426700,26250,26250,26250,26250,0
|
|
20241004,172800,57426700,26250,26250,26250,26250,0
|
|
20241004,172700,57426700,26250,26250,26250,26250,0
|
|
20241004,172600,57426700,26250,26250,26250,26250,0
|
|
20241004,172500,57426700,26250,26250,26250,26250,0
|
|
20241004,172400,57426700,26250,26250,26250,26250,0
|
|
20241004,172300,57426700,26250,26250,26250,26250,0
|
|
20241004,172200,57426700,26250,26250,26250,26250,0
|
|
20241004,172100,57426700,26250,26250,26250,26250,0
|
|
20241004,172000,57426700,26250,26250,26250,26250,0
|
|
20241004,171900,57426700,26250,26250,26250,26250,0
|
|
20241004,171800,57426700,26250,26250,26250,26250,0
|
|
20241004,171700,57426700,26250,26250,26250,26250,0
|
|
20241004,171600,57426700,26250,26250,26250,26250,0
|
|
20241004,171500,57426700,26250,26250,26250,26250,0
|
|
20241004,171400,57426700,26250,26250,26250,26250,0
|
|
20241004,171300,57426700,26250,26250,26250,26250,0
|
|
20241004,171200,57426700,26250,26250,26250,26250,0
|
|
20241004,171100,57426700,26250,26250,26250,26250,0
|
|
20241004,171000,57426700,26250,26250,26250,26250,0
|
|
20241004,170900,57426700,26250,26250,26250,26250,169
|
|
20241004,170800,57426700,26250,26250,26250,26250,0
|
|
20241004,170700,57426700,26250,26250,26250,26250,0
|
|
20241004,170600,57426700,26250,26250,26250,26250,0
|
|
20241004,170500,57426700,26250,26250,26250,26250,0
|
|
20241004,170400,57426700,26250,26250,26250,26250,0
|
|
20241004,170300,57426700,26250,26250,26250,26250,0
|
|
20241004,170200,57426700,26250,26250,26250,26250,0
|
|
20241004,170100,57426700,26250,26250,26250,26250,0
|
|
20241004,170000,57426700,26250,26250,26250,26250,0
|
|
20241004,165900,57426700,26250,26250,26250,26250,0
|
|
20241004,165800,57426700,26250,26250,26250,26250,0
|
|
20241004,165700,57426700,26250,26250,26250,26250,0
|
|
20241004,165600,57426700,26250,26250,26250,26250,0
|
|
20241004,165500,57426700,26250,26250,26250,26250,0
|
|
20241004,165400,57426700,26250,26250,26250,26250,0
|
|
20241004,165300,57426700,26250,26250,26250,26250,0
|
|
20241004,165200,57426700,26250,26250,26250,26250,0
|
|
20241004,165100,57426700,26250,26250,26250,26250,0
|
|
20241004,165000,57426700,26250,26250,26250,26250,0
|
|
20241004,164900,57426700,26250,26250,26250,26250,0
|
|
20241004,164800,57426700,26250,26250,26250,26250,0
|
|
20241004,164700,57426700,26250,26250,26250,26250,0
|
|
20241004,164600,57426700,26250,26250,26250,26250,0
|
|
20241004,164500,57426700,26250,26250,26250,26250,0
|
|
20241004,164400,57426700,26250,26250,26250,26250,0
|
|
20241004,164300,57426700,26250,26250,26250,26250,0
|
|
20241004,164200,57426700,26250,26250,26250,26250,0
|
|
20241004,164100,57426700,26250,26250,26250,26250,0
|
|
20241004,164000,57426700,26250,26250,26250,26250,0
|
|
20241004,163900,57426700,26250,26250,26250,26250,169
|
|
20241004,163800,57426700,26250,26250,26250,26250,0
|
|
20241004,163700,57426700,26250,26250,26250,26250,0
|
|
20241004,163600,57426700,26250,26250,26250,26250,0
|
|
20241004,163500,57426700,26250,26250,26250,26250,0
|
|
20241004,163400,57426700,26250,26250,26250,26250,0
|
|
20241004,163300,57426700,26250,26250,26250,26250,0
|
|
20241004,163200,57426700,26250,26250,26250,26250,0
|
|
20241004,163100,57426700,26250,26250,26250,26250,0
|
|
20241004,163000,57426700,26250,26250,26250,26250,0
|
|
20241004,162900,57426700,26250,26250,26250,26250,0
|
|
20241004,162800,57426700,26250,26250,26250,26250,0
|
|
20241004,162700,57426700,26250,26250,26250,26250,0
|
|
20241004,162600,57426700,26250,26250,26250,26250,0
|
|
20241004,162500,57426700,26250,26250,26250,26250,0
|
|
20241004,162400,57426700,26250,26250,26250,26250,0
|
|
20241004,162300,57426700,26250,26250,26250,26250,0
|
|
20241004,162200,57426700,26250,26250,26250,26250,0
|
|
20241004,162100,57426700,26250,26250,26250,26250,0
|
|
20241004,162000,57426700,26250,26250,26250,26250,0
|
|
20241004,161900,57426700,26250,26250,26250,26250,0
|
|
20241004,161800,57426700,26250,26250,26250,26250,0
|
|
20241004,161700,57426700,26250,26250,26250,26250,0
|
|
20241004,161600,57426700,26250,26250,26250,26250,0
|
|
20241004,161500,57426700,26250,26250,26250,26250,0
|
|
20241004,161400,57426700,26250,26250,26250,26250,0
|
|
20241004,161300,57426700,26250,26250,26250,26250,0
|
|
20241004,161200,57426700,26250,26250,26250,26250,0
|
|
20241004,161100,57426700,26250,26250,26250,26250,0
|
|
20241004,161000,57426700,26250,26250,26250,26250,0
|
|
20241004,160900,57426700,26250,26250,26250,26250,169
|
|
20241004,160800,57426700,26250,26250,26250,26250,0
|
|
20241004,160700,57426700,26250,26250,26250,26250,0
|
|
20241004,160600,57426700,26250,26250,26250,26250,0
|
|
20241004,160500,57426700,26250,26250,26250,26250,0
|
|
20241004,160400,57426700,26250,26250,26250,26250,0
|
|
20241004,160300,57426700,26250,26250,26250,26250,0
|
|
20241004,160200,57426700,26250,26250,26250,26250,0
|
|
20241004,160100,57426700,26250,26250,26250,26250,0
|
|
20241004,160000,57426700,26250,26250,26250,26250,0
|
|
20241004,155900,57426700,26250,26250,26250,26250,0
|
|
20241004,155800,57426700,26250,26250,26250,26250,0
|
|
20241004,155700,57426700,26250,26250,26250,26250,0
|
|
20241004,155600,57426700,26250,26250,26250,26250,0
|
|
20241004,155500,57426700,26250,26250,26250,26250,0
|
|
20241004,155400,57426700,26250,26250,26250,26250,0
|
|
20241004,155300,57426700,26250,26250,26250,26250,0
|
|
20241004,155200,57426700,26250,26250,26250,26250,0
|
|
20241004,155100,57426700,26250,26250,26250,26250,0
|
|
20241004,155000,57426700,26250,26250,26250,26250,0
|
|
20241004,154900,57426700,26250,26250,26250,26250,0
|
|
20241004,154800,57426700,26250,26250,26250,26250,0
|
|
20241004,154700,57426700,26250,26250,26250,26250,0
|
|
20241004,154600,57426700,26250,26250,26250,26250,0
|
|
20241004,154500,57426700,26250,26250,26250,26250,0
|
|
20241004,154400,57426700,26250,26250,26250,26250,0
|
|
20241004,154300,57426700,26250,26250,26250,26250,0
|
|
20241004,154200,57426700,26250,26250,26250,26250,0
|
|
20241004,154100,57426700,26250,26250,26250,26250,0
|
|
20241004,154000,57426700,26250,26250,26250,26250,0
|
|
20241004,153900,57426700,26250,26250,26250,26250,169
|
|
20241004,153800,57426700,26250,26250,26250,26250,0
|
|
20241004,153700,57426700,26250,26250,26250,26250,0
|
|
20241004,153600,57426700,26250,26250,26250,26250,0
|
|
20241004,153500,57426700,26250,26250,26250,26250,0
|
|
20241004,153400,57426700,26250,26250,26250,26250,0
|
|
20241004,153300,57426700,26250,26250,26250,26250,0
|
|
20241004,153200,57426700,26250,26250,26250,26250,0
|
|
20241004,153100,57426700,26250,26250,26250,26250,0
|
|
20241004,153000,57426700,26250,26250,26250,26250,169
|
|
20241004,152900,52990450,26250,26250,26250,26250,0
|
|
20241004,152800,52990450,26250,26250,26250,26250,0
|
|
20241004,152700,52990450,26250,26250,26250,26250,0
|
|
20241004,152600,52990450,26250,26250,26250,26250,0
|
|
20241004,152500,52990450,26250,26250,26250,26250,0
|
|
20241004,152400,52990450,26250,26250,26250,26250,0
|
|
20241004,152300,52990450,26250,26250,26250,26250,0
|
|
20241004,152200,52990450,26250,26250,26250,26250,0
|
|
20241004,152100,52990450,26250,26250,26250,26250,0
|
|
20241004,152000,52990450,26250,26250,26250,26250,0
|
|
20241004,151900,52990450,26250,26250,26250,26250,0
|
|
20241004,151800,52990450,26250,26250,26250,26250,0
|
|
20241004,151700,52990450,26250,26250,26250,26250,0
|
|
20241004,151600,52990450,26250,26250,26250,26250,1
|
|
20241004,151500,52964200,26250,26250,26250,26250,0
|
|
20241004,151400,52964200,26250,26250,26250,26250,0
|
|
20241004,151300,52964200,26250,26250,26250,26250,0
|
|
20241004,151200,52964200,26250,26250,26250,26250,0
|
|
20241004,151100,52964200,26250,26250,26250,26250,1
|
|
20241004,151000,52937950,26300,26300,26300,26300,0
|
|
20241004,150900,52937950,26300,26300,26300,26300,0
|
|
20241004,150800,52937950,26300,26300,26300,26300,0
|
|
20241004,150700,52937950,26300,26300,26300,26300,0
|
|
20241004,150600,52937950,26300,26300,26300,26300,0
|
|
20241004,150500,52937950,26300,26300,26300,26300,0
|
|
20241004,150400,52937950,26300,26300,26300,26300,0
|
|
20241004,150300,52937950,26300,26300,26300,26300,0
|
|
20241004,150200,52937950,26300,26300,26300,26300,0
|
|
20241004,150100,52937950,26300,26300,26300,26300,0
|
|
20241004,150000,52937950,26300,26300,26300,26300,68
|
|
20241004,145900,51149550,26300,26300,26300,26300,50
|
|
20241004,145800,49834550,26250,26250,26250,26250,0
|
|
20241004,145700,49834550,26250,26250,26250,26250,0
|
|
20241004,145600,49834550,26250,26250,26250,26250,0
|
|
20241004,145500,49834550,26250,26250,26250,26250,0
|
|
20241004,145400,49834550,26250,26250,26250,26250,0
|
|
20241004,145300,49834550,26250,26250,26250,26250,0
|
|
20241004,145200,49834550,26250,26250,26250,26250,0
|
|
20241004,145100,49834550,26250,26250,26250,26250,10
|
|
20241004,145000,49572050,26250,26250,26250,26250,0
|
|
20241004,144900,49572050,26250,26250,26250,26250,0
|
|
20241004,144800,49572050,26250,26250,26250,26250,0
|
|
20241004,144700,49572050,26250,26250,26250,26250,0
|
|
20241004,144600,49572050,26250,26250,26250,26250,0
|
|
20241004,144500,49572050,26250,26250,26250,26250,0
|
|
20241004,144400,49572050,26250,26250,26250,26250,0
|
|
20241004,144300,49572050,26250,26250,26250,26250,0
|
|
20241004,144200,49572050,26250,26250,26250,26250,0
|
|
20241004,144100,49572050,26250,26250,26250,26250,0
|
|
20241004,144000,49572050,26250,26250,26250,26250,4
|
|
20241004,143900,49467050,26250,26250,26250,26250,0
|
|
20241004,143800,49467050,26250,26250,26250,26250,87
|
|
20241004,143700,47183300,26250,26250,26250,26250,0
|
|
20241004,143600,47183300,26250,26250,26250,26250,0
|
|
20241004,143500,47183300,26250,26250,26250,26250,0
|
|
20241004,143400,47183300,26250,26250,26250,26250,0
|
|
20241004,143300,47183300,26250,26250,26250,26250,0
|
|
20241004,143200,47183300,26250,26250,26250,26250,0
|
|
20241004,143100,47183300,26250,26250,26250,26250,0
|
|
20241004,143000,47183300,26250,26250,26250,26250,0
|
|
20241004,142900,47183300,26250,26250,26250,26250,15
|
|
20241004,142800,46789550,26250,26250,26250,26250,0
|
|
20241004,142700,46789550,26250,26250,26250,26250,0
|
|
20241004,142600,46789550,26250,26250,26250,26250,0
|
|
20241004,142500,46789550,26250,26250,26250,26250,0
|
|
20241004,142400,46789550,26250,26250,26250,26250,0
|
|
20241004,142300,46789550,26250,26250,26250,26250,0
|
|
20241004,142200,46789550,26250,26250,26250,26250,0
|
|
20241004,142100,46789550,26250,26250,26250,26250,64
|
|
20241004,142000,45109550,26300,26300,26300,26300,0
|
|
20241004,141900,45109550,26300,26300,26300,26300,0
|
|
20241004,141800,45109550,26300,26300,26300,26300,0
|
|
20241004,141700,45109550,26300,26300,26300,26300,0
|
|
20241004,141600,45109550,26300,26300,26300,26300,0
|
|
20241004,141500,45109550,26300,26300,26300,26300,5
|
|
20241004,141400,44978050,26300,26300,26300,26300,5
|
|
20241004,141300,44846550,26300,26300,26300,26300,0
|
|
20241004,141200,44846550,26300,26300,26300,26300,0
|
|
20241004,141100,44846550,26300,26300,26300,26300,0
|
|
20241004,141000,44846550,26300,26300,26300,26300,0
|
|
20241004,140900,44846550,26300,26300,26300,26300,1
|
|
20241004,140800,44820250,26300,26300,26300,26300,0
|
|
20241004,140700,44820250,26300,26300,26300,26300,0
|
|
20241004,140600,44820250,26300,26300,26300,26300,0
|
|
20241004,140500,44820250,26300,26300,26300,26300,0
|
|
20241004,140400,44820250,26300,26300,26300,26300,0
|
|
20241004,140300,44820250,26300,26300,26300,26300,0
|
|
20241004,140200,44820250,26300,26300,26300,26300,0
|
|
20241004,140100,44820250,26300,26300,26300,26300,0
|
|
20241004,140000,44820250,26300,26300,26300,26300,0
|
|
20241004,135900,44820250,26300,26300,26300,26300,0
|
|
20241004,135800,44820250,26300,26300,26300,26300,0
|
|
20241004,135700,44820250,26300,26300,26300,26300,0
|
|
20241004,135600,44820250,26300,26300,26300,26300,0
|
|
20241004,135500,44820250,26300,26300,26300,26300,0
|
|
20241004,135400,44820250,26300,26300,26300,26300,0
|
|
20241004,135300,44820250,26300,26300,26300,26300,0
|
|
20241004,135200,44820250,26300,26300,26300,26300,0
|
|
20241004,135100,44820250,26300,26300,26300,26300,1
|
|
20241004,135000,44793950,26300,26300,26300,26300,0
|
|
20241004,134900,44793950,26300,26300,26300,26300,0
|
|
20241004,134800,44793950,26300,26300,26300,26300,0
|
|
20241004,134700,44793950,26300,26300,26300,26300,0
|
|
20241004,134600,44793950,26300,26300,26300,26300,1
|
|
20241004,134500,44767650,26300,26300,26300,26300,0
|
|
20241004,134400,44767650,26300,26300,26300,26300,0
|
|
20241004,134300,44767650,26300,26300,26300,26300,0
|
|
20241004,134200,44767650,26300,26300,26300,26300,0
|
|
20241004,134100,44767650,26300,26300,26300,26300,0
|
|
20241004,134000,44767650,26300,26300,26300,26300,0
|
|
20241004,133900,44767650,26300,26300,26300,26300,0
|
|
20241004,133800,44767650,26300,26300,26300,26300,0
|
|
20241004,133700,44767650,26300,26300,26300,26300,0
|
|
20241004,133600,44767650,26300,26300,26300,26300,0
|
|
20241004,133500,44767650,26300,26300,26300,26300,0
|
|
20241004,133400,44767650,26300,26300,26300,26300,0
|
|
20241004,133300,44767650,26300,26300,26300,26300,20
|
|
20241004,133200,44241650,26300,26300,26300,26300,0
|
|
20241004,133100,44241650,26300,26300,26300,26300,0
|
|
20241004,133000,44241650,26300,26300,26300,26300,0
|
|
20241004,132900,44241650,26300,26300,26300,26300,0
|
|
20241004,132800,44241650,26300,26300,26300,26300,0
|
|
20241004,132700,44241650,26300,26250,26300,26150,218
|
|
20241004,132600,38530400,26300,26300,26300,26300,0
|
|
20241004,132500,38530400,26300,26300,26300,26300,0
|
|
20241004,132400,38530400,26300,26300,26300,26300,0
|
|
20241004,132300,38530400,26300,26300,26300,26300,0
|
|
20241004,132200,38530400,26300,26300,26300,26300,0
|
|
20241004,132100,38530400,26300,26300,26300,26300,0
|
|
20241004,132000,38530400,26300,26300,26300,26300,0
|
|
20241004,131900,38530400,26300,26300,26300,26300,0
|
|
20241004,131800,38530400,26300,26300,26300,26300,0
|
|
20241004,131700,38530400,26300,26300,26300,26300,0
|
|
20241004,131600,38530400,26300,26300,26300,26300,0
|
|
20241004,131500,38530400,26300,26300,26300,26300,0
|
|
20241004,131400,38530400,26300,26300,26300,26300,0
|
|
20241004,131300,38530400,26300,26300,26300,26300,0
|
|
20241004,131200,38530400,26300,26300,26300,26300,0
|
|
20241004,131100,38530400,26300,26300,26300,26300,0
|
|
20241004,131000,38530400,26300,26250,26300,26250,90
|
|
20241004,130900,36167850,26300,26300,26300,26300,0
|
|
20241004,130800,36167850,26300,26300,26300,26300,0
|
|
20241004,130700,36167850,26300,26300,26300,26300,0
|
|
20241004,130600,36167850,26300,26300,26300,26300,0
|
|
20241004,130500,36167850,26300,26300,26300,26300,0
|
|
20241004,130400,36167850,26300,26300,26300,26300,0
|
|
20241004,130300,36167850,26300,26300,26300,26300,10
|
|
20241004,130200,35904850,26300,26300,26300,26300,0
|
|
20241004,130100,35904850,26300,26300,26300,26300,0
|
|
20241004,130000,35904850,26300,26300,26300,26300,0
|
|
20241004,125900,35904850,26300,26300,26300,26300,1
|
|
20241004,125800,35878550,26350,26300,26350,26300,190
|
|
20241004,125700,30880900,26300,26300,26300,26300,15
|
|
20241004,125600,30486400,26300,26350,26350,26300,210
|
|
20241004,125500,24956300,26350,26350,26350,26350,0
|
|
20241004,125400,24956300,26350,26350,26350,26350,0
|
|
20241004,125300,24956300,26350,26350,26350,26350,0
|
|
20241004,125200,24956300,26350,26350,26350,26350,0
|
|
20241004,125100,24956300,26350,26350,26350,26350,0
|
|
20241004,125000,24956300,26350,26350,26350,26350,0
|
|
20241004,124900,24956300,26350,26350,26350,26350,0
|
|
20241004,124800,24956300,26350,26350,26350,26350,0
|
|
20241004,124700,24956300,26350,26350,26350,26350,0
|
|
20241004,124600,24956300,26350,26350,26350,26350,1
|
|
20241004,124500,24929950,26400,26400,26400,26400,0
|
|
20241004,124400,24929950,26400,26400,26400,26400,0
|
|
20241004,124300,24929950,26400,26400,26400,26400,2
|
|
20241004,124200,24877150,26400,26400,26400,26400,0
|
|
20241004,124100,24877150,26400,26400,26400,26400,0
|
|
20241004,124000,24877150,26400,26400,26400,26400,4
|
|
20241004,123900,24771550,26400,26400,26400,26400,0
|
|
20241004,123800,24771550,26400,26400,26400,26400,0
|
|
20241004,123700,24771550,26400,26400,26400,26400,0
|
|
20241004,123600,24771550,26400,26400,26400,26400,0
|
|
20241004,123500,24771550,26400,26400,26400,26400,0
|
|
20241004,123400,24771550,26400,26400,26400,26400,0
|
|
20241004,123300,24771550,26400,26400,26400,26400,0
|
|
20241004,123200,24771550,26400,26400,26400,26400,5
|
|
20241004,123100,24639550,26350,26350,26350,26350,0
|
|
20241004,123000,24639550,26350,26350,26350,26350,0
|
|
20241004,122900,24639550,26350,26350,26350,26350,0
|
|
20241004,122800,24639550,26350,26350,26350,26350,0
|
|
20241004,122700,24639550,26350,26350,26350,26350,0
|
|
20241004,122600,24639550,26350,26350,26350,26350,0
|
|
20241004,122500,24639550,26350,26350,26350,26350,0
|
|
20241004,122400,24639550,26350,26350,26350,26350,0
|
|
20241004,122300,24639550,26350,26350,26350,26350,0
|
|
20241004,122200,24639550,26350,26350,26350,26350,0
|
|
20241004,122100,24639550,26350,26350,26350,26350,0
|
|
20241004,122000,24639550,26350,26350,26350,26350,0
|
|
20241004,121900,24639550,26350,26350,26350,26350,0
|
|
20241004,121800,24639550,26350,26350,26350,26350,0
|
|
20241004,121700,24639550,26350,26350,26350,26350,0
|
|
20241004,121600,24639550,26350,26350,26350,26350,0
|
|
20241004,121500,24639550,26350,26350,26350,26350,0
|
|
20241004,121400,24639550,26350,26350,26350,26350,0
|
|
20241004,121300,24639550,26350,26350,26350,26350,41
|
|
20241004,121200,23559200,26350,26350,26350,26350,0
|
|
20241004,121100,23559200,26350,26350,26350,26350,0
|
|
20241004,121000,23559200,26350,26350,26350,26350,119
|
|
20241004,120900,20423550,26400,26400,26400,26400,0
|
|
20241004,120800,20423550,26400,26400,26400,26400,0
|
|
20241004,120700,20423550,26400,26400,26400,26400,90
|
|
20241004,120600,18047550,26400,26400,26400,26400,0
|
|
20241004,120500,18047550,26400,26400,26400,26400,0
|
|
20241004,120400,18047550,26400,26400,26400,26400,0
|
|
20241004,120300,18047550,26400,26400,26400,26400,0
|
|
20241004,120200,18047550,26400,26400,26400,26400,0
|
|
20241004,120100,18047550,26400,26400,26400,26400,0
|
|
20241004,120000,18047550,26400,26400,26400,26400,0
|
|
20241004,115900,18047550,26400,26400,26400,26400,3
|
|
20241004,115800,17968350,26400,26400,26400,26400,1
|
|
20241004,115700,17941950,26400,26400,26400,26400,0
|
|
20241004,115600,17941950,26400,26400,26400,26400,1
|
|
20241004,115500,17915550,26550,26550,26550,26550,0
|
|
20241004,115400,17915550,26550,26550,26550,26550,0
|
|
20241004,115300,17915550,26550,26450,26550,26450,3
|
|
20241004,115200,17836050,26400,26400,26400,26400,0
|
|
20241004,115100,17836050,26400,26400,26400,26400,1
|
|
20241004,115000,17809650,26400,26400,26400,26400,0
|
|
20241004,114900,17809650,26400,26450,26450,26400,3
|
|
20241004,114800,17730350,26400,26400,26400,26400,0
|
|
20241004,114700,17730350,26400,26400,26400,26400,0
|
|
20241004,114600,17730350,26400,26400,26400,26400,0
|
|
20241004,114500,17730350,26400,26400,26400,26400,0
|
|
20241004,114400,17730350,26400,26400,26400,26400,3
|
|
20241004,114300,17651150,26400,26400,26400,26400,2
|
|
20241004,114200,17598350,26400,26400,26400,26400,0
|
|
20241004,114100,17598350,26400,26400,26400,26400,0
|
|
20241004,114000,17598350,26400,26400,26400,26400,1
|
|
20241004,113900,17571950,26350,26350,26350,26350,1
|
|
20241004,113800,17545600,26350,26350,26350,26350,1
|
|
20241004,113700,17519250,26400,26400,26400,26400,0
|
|
20241004,113600,17519250,26400,26400,26400,26400,1
|
|
20241004,113500,17492850,26350,26350,26350,26350,0
|
|
20241004,113400,17492850,26350,26350,26350,26350,1
|
|
20241004,113300,17466500,26400,26400,26400,26400,0
|
|
20241004,113200,17466500,26400,26400,26400,26400,0
|
|
20241004,113100,17466500,26400,26400,26400,26400,1
|
|
20241004,113000,17440100,26400,26350,26400,26350,2
|
|
20241004,112900,17387350,26350,26350,26350,26350,1
|
|
20241004,112800,17361000,26400,26400,26400,26400,0
|
|
20241004,112700,17361000,26400,26400,26400,26400,164
|
|
20241004,112600,13031400,26400,26400,26400,26400,1
|
|
20241004,112500,13005000,26400,26400,26400,26400,4
|
|
20241004,112400,12899400,26400,26400,26400,26400,1
|
|
20241004,112300,12873000,26400,26400,26400,26400,0
|
|
20241004,112200,12873000,26400,26400,26400,26400,0
|
|
20241004,112100,12873000,26400,26450,26450,26400,3
|
|
20241004,112000,12793750,26500,26500,26500,26500,1
|
|
20241004,111900,12767250,26550,26550,26550,26550,0
|
|
20241004,111800,12767250,26550,26550,26550,26550,4
|
|
20241004,111700,12661050,26550,26550,26550,26550,0
|
|
20241004,111600,12661050,26550,26550,26550,26550,0
|
|
20241004,111500,12661050,26550,26550,26550,26550,0
|
|
20241004,111400,12661050,26550,26550,26550,26550,0
|
|
20241004,111300,12661050,26550,26550,26550,26550,0
|
|
20241004,111200,12661050,26550,26550,26550,26550,0
|
|
20241004,111100,12661050,26550,26550,26550,26550,0
|
|
20241004,111000,12661050,26550,26550,26550,26550,0
|
|
20241004,110900,12661050,26550,26550,26550,26550,0
|
|
20241004,110800,12661050,26550,26550,26550,26550,0
|
|
20241004,110700,12661050,26550,26550,26550,26550,0
|
|
20241004,110600,12661050,26550,26550,26550,26550,0
|
|
20241004,110500,12661050,26550,26550,26550,26550,0
|
|
20241004,110400,12661050,26550,26550,26550,26550,0
|
|
20241004,110300,12661050,26550,26550,26550,26550,0
|
|
20241004,110200,12661050,26550,26550,26550,26550,0
|
|
20241004,110100,12661050,26550,26550,26550,26550,0
|
|
20241004,110000,12661050,26550,26500,26550,26500,2
|
|
20241004,105900,12608000,26350,26350,26350,26350,0
|
|
20241004,105800,12608000,26350,26350,26350,26350,5
|
|
20241004,105700,12476250,26350,26350,26350,26350,6
|
|
20241004,105600,12318150,26350,26350,26350,26350,0
|
|
20241004,105500,12318150,26350,26350,26350,26350,0
|
|
20241004,105400,12318150,26350,26350,26350,26350,0
|
|
20241004,105300,12318150,26350,26350,26350,26350,0
|
|
20241004,105200,12318150,26350,26350,26350,26350,0
|
|
20241004,105100,12318150,26350,26350,26350,26350,0
|
|
20241004,105000,12318150,26350,26350,26350,26350,1
|
|
20241004,104900,12291800,26500,26500,26500,26500,0
|
|
20241004,104800,12291800,26500,26500,26500,26500,0
|
|
20241004,104700,12291800,26500,26500,26500,26500,0
|
|
20241004,104600,12291800,26500,26500,26500,26500,0
|
|
20241004,104500,12291800,26500,26500,26500,26500,5
|
|
20241004,104400,12159300,26500,26500,26500,26500,0
|
|
20241004,104300,12159300,26500,26500,26500,26500,0
|
|
20241004,104200,12159300,26500,26500,26500,26500,1
|
|
20241004,104100,12132800,26400,26400,26400,26400,1
|
|
20241004,104000,12106400,26500,26500,26500,26500,0
|
|
20241004,103900,12106400,26500,26500,26500,26500,0
|
|
20241004,103800,12106400,26500,26500,26500,26500,0
|
|
20241004,103700,12106400,26500,26500,26500,26500,0
|
|
20241004,103600,12106400,26500,26500,26500,26500,0
|
|
20241004,103500,12106400,26500,26500,26500,26500,65
|
|
20241004,103400,10383900,26550,26550,26550,26550,0
|
|
20241004,103300,10383900,26550,26550,26550,26550,0
|
|
20241004,103200,10383900,26550,26550,26550,26550,0
|
|
20241004,103100,10383900,26550,26550,26550,26550,0
|
|
20241004,103000,10383900,26550,26550,26550,26550,0
|
|
20241004,102900,10383900,26550,26550,26550,26550,0
|
|
20241004,102800,10383900,26550,26550,26550,26550,0
|
|
20241004,102700,10383900,26550,26550,26550,26550,0
|
|
20241004,102600,10383900,26550,26550,26550,26550,0
|
|
20241004,102500,10383900,26550,26550,26550,26550,0
|
|
20241004,102400,10383900,26550,26500,26550,26500,12
|
|
20241004,102300,10065450,26550,26550,26550,26550,0
|
|
20241004,102200,10065450,26550,26550,26550,26550,0
|
|
20241004,102100,10065450,26550,26550,26550,26550,0
|
|
20241004,102000,10065450,26550,26550,26550,26550,0
|
|
20241004,101900,10065450,26550,26550,26550,26550,0
|
|
20241004,101800,10065450,26550,26550,26550,26550,0
|
|
20241004,101700,10065450,26550,26550,26550,26550,0
|
|
20241004,101600,10065450,26550,26550,26550,26550,3
|
|
20241004,101500,9985800,26550,26550,26550,26550,0
|
|
20241004,101400,9985800,26550,26550,26550,26550,0
|
|
20241004,101300,9985800,26550,26550,26550,26550,0
|
|
20241004,101200,9985800,26550,26550,26550,26550,0
|
|
20241004,101100,9985800,26550,26550,26550,26550,0
|
|
20241004,101000,9985800,26550,26550,26550,26550,0
|
|
20241004,100900,9985800,26550,26550,26550,26550,0
|
|
20241004,100800,9985800,26550,26550,26550,26550,0
|
|
20241004,100700,9985800,26550,26550,26550,26550,0
|
|
20241004,100600,9985800,26550,26550,26550,26550,0
|
|
20241004,100500,9985800,26550,26550,26550,26550,0
|
|
20241004,100400,9985800,26550,26550,26550,26550,0
|
|
20241004,100300,9985800,26550,26550,26550,26550,0
|
|
20241004,100200,9985800,26550,26550,26550,26550,0
|
|
20241004,100100,9985800,26550,26550,26550,26550,0
|
|
20241004,100000,9985800,26550,26550,26550,26550,0
|
|
20241004,095900,9985800,26550,26550,26550,26550,0
|
|
20241004,095800,9985800,26550,26550,26550,26550,0
|
|
20241004,095700,9985800,26550,26550,26550,26550,0
|
|
20241004,095600,9985800,26550,26550,26550,26550,1
|
|
20241004,095500,9959250,26300,26300,26300,26300,0
|
|
20241004,095400,9959250,26300,26300,26300,26300,0
|
|
20241004,095300,9959250,26300,26300,26300,26300,3
|
|
20241004,095200,9880350,26300,26300,26300,26300,0
|
|
20241004,095100,9880350,26300,26300,26300,26300,0
|
|
20241004,095000,9880350,26300,26300,26300,26300,5
|
|
20241004,094900,9748850,26300,26300,26300,26300,121
|
|
20241004,094800,6566550,26300,26300,26300,26300,0
|
|
20241004,094700,6566550,26300,26300,26300,26300,0
|
|
20241004,094600,6566550,26300,26300,26300,26300,0
|
|
20241004,094500,6566550,26300,26300,26300,26300,0
|
|
20241004,094400,6566550,26300,26300,26300,26300,3
|
|
20241004,094300,6487650,26300,26300,26300,26300,0
|
|
20241004,094200,6487650,26300,26300,26300,26300,2
|
|
20241004,094100,6435050,26300,26300,26300,26300,2
|
|
20241004,094000,6382450,26300,26300,26300,26300,0
|
|
20241004,093900,6382450,26300,26300,26300,26300,0
|
|
20241004,093800,6382450,26300,26400,26400,26300,105
|
|
20241004,093700,3615950,26500,26500,26500,26500,0
|
|
20241004,093600,3615950,26500,26500,26500,26500,0
|
|
20241004,093500,3615950,26500,26500,26500,26500,0
|
|
20241004,093400,3615950,26500,26500,26500,26500,0
|
|
20241004,093300,3615950,26500,26500,26500,26500,0
|
|
20241004,093200,3615950,26500,26500,26500,26500,0
|
|
20241004,093100,3615950,26500,26500,26500,26500,0
|
|
20241004,093000,3615950,26500,26500,26500,26500,1
|
|
20241004,092900,3589450,26500,26500,26500,26500,0
|
|
20241004,092800,3589450,26500,26500,26500,26500,0
|
|
20241004,092700,3589450,26500,26500,26500,26500,0
|
|
20241004,092600,3589450,26500,26500,26500,26500,10
|
|
20241004,092500,3324450,26450,26450,26450,26450,0
|
|
20241004,092400,3324450,26450,26450,26450,26450,0
|
|
20241004,092300,3324450,26450,26450,26450,26450,0
|
|
20241004,092200,3324450,26450,26450,26450,26450,0
|
|
20241004,092100,3324450,26450,26450,26450,26450,0
|
|
20241004,092000,3324450,26450,26450,26450,26450,0
|
|
20241004,091900,3324450,26450,26450,26450,26450,0
|
|
20241004,091800,3324450,26450,26450,26450,26450,0
|
|
20241004,091700,3324450,26450,26450,26450,26450,0
|
|
20241004,091600,3324450,26450,26500,26500,26450,2
|
|
20241004,091500,3271500,26550,26550,26550,26550,0
|
|
20241004,091400,3271500,26550,26550,26550,26550,1
|
|
20241004,091300,3244950,26600,26600,26600,26600,0
|
|
20241004,091200,3244950,26600,26600,26600,26600,3
|
|
20241004,091100,3165150,26550,26550,26550,26550,1
|
|
20241004,091000,3138600,26350,26350,26350,26350,0
|
|
20241004,090900,3138600,26350,26350,26350,26350,0
|
|
20241004,090800,3138600,26350,26350,26350,26350,0
|
|
20241004,090700,3138600,26350,26350,26350,26350,0
|
|
20241004,090600,3138600,26350,26350,26350,26350,0
|
|
20241004,090500,3138600,26350,26350,26350,26350,0
|
|
20241004,090400,3138600,26350,26350,26350,26350,0
|
|
20241004,090300,3138600,26350,26350,26350,26350,46
|
|
20241004,090200,1926500,26350,26600,26600,26350,35
|
|
20241004,090100,1003500,26350,26350,26350,26350,29
|
|
20241004,090000,239350,26600,26600,26600,26550,9
|