684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202100,50559850,26600,26600,26600,26600,20
|
|
20241007,202000,50559850,26600,26600,26600,26600,0
|
|
20241007,201900,50559850,26600,26600,26600,26600,0
|
|
20241007,201800,50559850,26600,26600,26600,26600,0
|
|
20241007,201700,50559850,26600,26600,26600,26600,0
|
|
20241007,201600,50559850,26600,26600,26600,26600,0
|
|
20241007,201500,50559850,26600,26600,26600,26600,0
|
|
20241007,201400,50559850,26600,26600,26600,26600,0
|
|
20241007,201300,50559850,26600,26600,26600,26600,0
|
|
20241007,201200,50559850,26600,26600,26600,26600,0
|
|
20241007,201100,50559850,26600,26600,26600,26600,0
|
|
20241007,201000,50559850,26600,26600,26600,26600,0
|
|
20241007,200900,50559850,26600,26600,26600,26600,0
|
|
20241007,200800,50559850,26600,26600,26600,26600,0
|
|
20241007,200700,50559850,26600,26600,26600,26600,0
|
|
20241007,200600,50559850,26600,26600,26600,26600,0
|
|
20241007,200500,50559850,26600,26600,26600,26600,0
|
|
20241007,200400,50559850,26600,26600,26600,26600,0
|
|
20241007,200300,50559850,26600,26600,26600,26600,0
|
|
20241007,200200,50559850,26600,26600,26600,26600,0
|
|
20241007,200100,50559850,26600,26600,26600,26600,0
|
|
20241007,200000,50559850,26600,26600,26600,26600,0
|
|
20241007,195900,50559850,26600,26600,26600,26600,0
|
|
20241007,195800,50559850,26600,26600,26600,26600,0
|
|
20241007,195700,50559850,26600,26600,26600,26600,0
|
|
20241007,195600,50559850,26600,26600,26600,26600,0
|
|
20241007,195500,50559850,26600,26600,26600,26600,0
|
|
20241007,195400,50559850,26600,26600,26600,26600,0
|
|
20241007,195300,50559850,26600,26600,26600,26600,0
|
|
20241007,195200,50559850,26600,26600,26600,26600,0
|
|
20241007,195100,50559850,26600,26600,26600,26600,20
|
|
20241007,195000,50559850,26600,26600,26600,26600,0
|
|
20241007,194900,50559850,26600,26600,26600,26600,0
|
|
20241007,194800,50559850,26600,26600,26600,26600,0
|
|
20241007,194700,50559850,26600,26600,26600,26600,0
|
|
20241007,194600,50559850,26600,26600,26600,26600,0
|
|
20241007,194500,50559850,26600,26600,26600,26600,0
|
|
20241007,194400,50559850,26600,26600,26600,26600,0
|
|
20241007,194300,50559850,26600,26600,26600,26600,0
|
|
20241007,194200,50559850,26600,26600,26600,26600,0
|
|
20241007,194100,50559850,26600,26600,26600,26600,0
|
|
20241007,194000,50559850,26600,26600,26600,26600,0
|
|
20241007,193900,50559850,26600,26600,26600,26600,0
|
|
20241007,193800,50559850,26600,26600,26600,26600,0
|
|
20241007,193700,50559850,26600,26600,26600,26600,0
|
|
20241007,193600,50559850,26600,26600,26600,26600,0
|
|
20241007,193500,50559850,26600,26600,26600,26600,0
|
|
20241007,193400,50559850,26600,26600,26600,26600,0
|
|
20241007,193300,50559850,26600,26600,26600,26600,0
|
|
20241007,193200,50559850,26600,26600,26600,26600,0
|
|
20241007,193100,50559850,26600,26600,26600,26600,0
|
|
20241007,193000,50559850,26600,26600,26600,26600,0
|
|
20241007,192900,50559850,26600,26600,26600,26600,0
|
|
20241007,192800,50559850,26600,26600,26600,26600,0
|
|
20241007,192700,50559850,26600,26600,26600,26600,0
|
|
20241007,192600,50559850,26600,26600,26600,26600,0
|
|
20241007,192500,50559850,26600,26600,26600,26600,0
|
|
20241007,192400,50559850,26600,26600,26600,26600,0
|
|
20241007,192300,50559850,26600,26600,26600,26600,0
|
|
20241007,192200,50559850,26600,26600,26600,26600,0
|
|
20241007,192100,50559850,26600,26600,26600,26600,20
|
|
20241007,192000,50559850,26600,26600,26600,26600,0
|
|
20241007,191900,50559850,26600,26600,26600,26600,0
|
|
20241007,191800,50559850,26600,26600,26600,26600,0
|
|
20241007,191700,50559850,26600,26600,26600,26600,0
|
|
20241007,191600,50559850,26600,26600,26600,26600,0
|
|
20241007,191500,50559850,26600,26600,26600,26600,0
|
|
20241007,191400,50559850,26600,26600,26600,26600,0
|
|
20241007,191300,50559850,26600,26600,26600,26600,0
|
|
20241007,191200,50559850,26600,26600,26600,26600,0
|
|
20241007,191100,50559850,26600,26600,26600,26600,0
|
|
20241007,191000,50559850,26600,26600,26600,26600,0
|
|
20241007,190900,50559850,26600,26600,26600,26600,0
|
|
20241007,190800,50559850,26600,26600,26600,26600,0
|
|
20241007,190700,50559850,26600,26600,26600,26600,0
|
|
20241007,190600,50559850,26600,26600,26600,26600,0
|
|
20241007,190500,50559850,26600,26600,26600,26600,0
|
|
20241007,190400,50559850,26600,26600,26600,26600,0
|
|
20241007,190300,50559850,26600,26600,26600,26600,0
|
|
20241007,190200,50559850,26600,26600,26600,26600,0
|
|
20241007,190100,50559850,26600,26600,26600,26600,0
|
|
20241007,190000,50559850,26600,26600,26600,26600,0
|
|
20241007,185900,50559850,26600,26600,26600,26600,0
|
|
20241007,185800,50559850,26600,26600,26600,26600,0
|
|
20241007,185700,50559850,26600,26600,26600,26600,0
|
|
20241007,185600,50559850,26600,26600,26600,26600,0
|
|
20241007,185500,50559850,26600,26600,26600,26600,0
|
|
20241007,185400,50559850,26600,26600,26600,26600,0
|
|
20241007,185300,50559850,26600,26600,26600,26600,0
|
|
20241007,185200,50559850,26600,26600,26600,26600,0
|
|
20241007,185100,50559850,26600,26600,26600,26600,20
|
|
20241007,185000,50559850,26600,26600,26600,26600,0
|
|
20241007,184900,50559850,26600,26600,26600,26600,0
|
|
20241007,184800,50559850,26600,26600,26600,26600,0
|
|
20241007,184700,50559850,26600,26600,26600,26600,0
|
|
20241007,184600,50559850,26600,26600,26600,26600,0
|
|
20241007,184500,50559850,26600,26600,26600,26600,0
|
|
20241007,184400,50559850,26600,26600,26600,26600,0
|
|
20241007,184300,50559850,26600,26600,26600,26600,0
|
|
20241007,184200,50559850,26600,26600,26600,26600,0
|
|
20241007,184100,50559850,26600,26600,26600,26600,0
|
|
20241007,184000,50559850,26600,26600,26600,26600,0
|
|
20241007,183900,50559850,26600,26600,26600,26600,0
|
|
20241007,183800,50559850,26600,26600,26600,26600,0
|
|
20241007,183700,50559850,26600,26600,26600,26600,0
|
|
20241007,183600,50559850,26600,26600,26600,26600,0
|
|
20241007,183500,50559850,26600,26600,26600,26600,0
|
|
20241007,183400,50559850,26600,26600,26600,26600,0
|
|
20241007,183300,50559850,26600,26600,26600,26600,0
|
|
20241007,183200,50559850,26600,26600,26600,26600,0
|
|
20241007,183100,50559850,26600,26600,26600,26600,0
|
|
20241007,183000,50559850,26600,26600,26600,26600,0
|
|
20241007,182900,50559850,26600,26600,26600,26600,0
|
|
20241007,182800,50559850,26600,26600,26600,26600,0
|
|
20241007,182700,50559850,26600,26600,26600,26600,0
|
|
20241007,182600,50559850,26600,26600,26600,26600,0
|
|
20241007,182500,50559850,26600,26600,26600,26600,0
|
|
20241007,182400,50559850,26600,26600,26600,26600,0
|
|
20241007,182300,50559850,26600,26600,26600,26600,0
|
|
20241007,182200,50559850,26600,26600,26600,26600,0
|
|
20241007,182100,50559850,26600,26600,26600,26600,20
|
|
20241007,182000,50559850,26600,26600,26600,26600,0
|
|
20241007,181900,50559850,26600,26600,26600,26600,0
|
|
20241007,181800,50559850,26600,26600,26600,26600,0
|
|
20241007,181700,50559850,26600,26600,26600,26600,0
|
|
20241007,181600,50559850,26600,26600,26600,26600,0
|
|
20241007,181500,50559850,26600,26600,26600,26600,0
|
|
20241007,181400,50559850,26600,26600,26600,26600,0
|
|
20241007,181300,50559850,26600,26600,26600,26600,0
|
|
20241007,181200,50559850,26600,26600,26600,26600,0
|
|
20241007,181100,50559850,26600,26600,26600,26600,0
|
|
20241007,181000,50559850,26600,26600,26600,26600,0
|
|
20241007,180900,50559850,26600,26600,26600,26600,0
|
|
20241007,180800,50559850,26600,26600,26600,26600,0
|
|
20241007,180700,50559850,26600,26600,26600,26600,0
|
|
20241007,180600,50559850,26600,26600,26600,26600,0
|
|
20241007,180500,50559850,26600,26600,26600,26600,0
|
|
20241007,180400,50559850,26600,26600,26600,26600,0
|
|
20241007,180300,50559850,26600,26600,26600,26600,0
|
|
20241007,180200,50559850,26600,26600,26600,26600,0
|
|
20241007,180100,50559850,26600,26600,26600,26600,0
|
|
20241007,180000,50559850,26600,26600,26600,26600,0
|
|
20241007,175900,50559850,26600,26600,26600,26600,0
|
|
20241007,175800,50559850,26600,26600,26600,26600,0
|
|
20241007,175700,50559850,26600,26600,26600,26600,0
|
|
20241007,175600,50559850,26600,26600,26600,26600,0
|
|
20241007,175500,50559850,26600,26600,26600,26600,0
|
|
20241007,175400,50559850,26600,26600,26600,26600,0
|
|
20241007,175300,50559850,26600,26600,26600,26600,0
|
|
20241007,175200,50559850,26600,26600,26600,26600,0
|
|
20241007,175100,50559850,26600,26600,26600,26600,20
|
|
20241007,175000,50559850,26600,26600,26600,26600,0
|
|
20241007,174900,50559850,26600,26600,26600,26600,0
|
|
20241007,174800,50559850,26600,26600,26600,26600,0
|
|
20241007,174700,50559850,26600,26600,26600,26600,0
|
|
20241007,174600,50559850,26600,26600,26600,26600,0
|
|
20241007,174500,50559850,26600,26600,26600,26600,0
|
|
20241007,174400,50559850,26600,26600,26600,26600,0
|
|
20241007,174300,50559850,26600,26600,26600,26600,0
|
|
20241007,174200,50559850,26600,26600,26600,26600,0
|
|
20241007,174100,50559850,26600,26600,26600,26600,0
|
|
20241007,174000,50559850,26600,26600,26600,26600,0
|
|
20241007,173900,50559850,26600,26600,26600,26600,0
|
|
20241007,173800,50559850,26600,26600,26600,26600,0
|
|
20241007,173700,50559850,26600,26600,26600,26600,0
|
|
20241007,173600,50559850,26600,26600,26600,26600,0
|
|
20241007,173500,50559850,26600,26600,26600,26600,0
|
|
20241007,173400,50559850,26600,26600,26600,26600,0
|
|
20241007,173300,50559850,26600,26600,26600,26600,0
|
|
20241007,173200,50559850,26600,26600,26600,26600,0
|
|
20241007,173100,50559850,26600,26600,26600,26600,0
|
|
20241007,173000,50559850,26600,26600,26600,26600,0
|
|
20241007,172900,50559850,26600,26600,26600,26600,0
|
|
20241007,172800,50559850,26600,26600,26600,26600,0
|
|
20241007,172700,50559850,26600,26600,26600,26600,0
|
|
20241007,172600,50559850,26600,26600,26600,26600,0
|
|
20241007,172500,50559850,26600,26600,26600,26600,0
|
|
20241007,172400,50559850,26600,26600,26600,26600,0
|
|
20241007,172300,50559850,26600,26600,26600,26600,0
|
|
20241007,172200,50559850,26600,26600,26600,26600,0
|
|
20241007,172100,50559850,26600,26600,26600,26600,20
|
|
20241007,172000,50559850,26600,26600,26600,26600,0
|
|
20241007,171900,50559850,26600,26600,26600,26600,0
|
|
20241007,171800,50559850,26600,26600,26600,26600,0
|
|
20241007,171700,50559850,26600,26600,26600,26600,0
|
|
20241007,171600,50559850,26600,26600,26600,26600,0
|
|
20241007,171500,50559850,26600,26600,26600,26600,0
|
|
20241007,171400,50559850,26600,26600,26600,26600,0
|
|
20241007,171300,50559850,26600,26600,26600,26600,0
|
|
20241007,171200,50559850,26600,26600,26600,26600,0
|
|
20241007,171100,50559850,26600,26600,26600,26600,0
|
|
20241007,171000,50559850,26600,26600,26600,26600,0
|
|
20241007,170900,50559850,26600,26600,26600,26600,0
|
|
20241007,170800,50559850,26600,26600,26600,26600,0
|
|
20241007,170700,50559850,26600,26600,26600,26600,0
|
|
20241007,170600,50559850,26600,26600,26600,26600,0
|
|
20241007,170500,50559850,26600,26600,26600,26600,0
|
|
20241007,170400,50559850,26600,26600,26600,26600,0
|
|
20241007,170300,50559850,26600,26600,26600,26600,0
|
|
20241007,170200,50559850,26600,26600,26600,26600,0
|
|
20241007,170100,50559850,26600,26600,26600,26600,0
|
|
20241007,170000,50559850,26600,26600,26600,26600,0
|
|
20241007,165900,50559850,26600,26600,26600,26600,0
|
|
20241007,165800,50559850,26600,26600,26600,26600,0
|
|
20241007,165700,50559850,26600,26600,26600,26600,0
|
|
20241007,165600,50559850,26600,26600,26600,26600,0
|
|
20241007,165500,50559850,26600,26600,26600,26600,0
|
|
20241007,165400,50559850,26600,26600,26600,26600,0
|
|
20241007,165300,50559850,26600,26600,26600,26600,0
|
|
20241007,165200,50559850,26600,26600,26600,26600,0
|
|
20241007,165100,50559850,26600,26600,26600,26600,20
|
|
20241007,165000,50559850,26600,26600,26600,26600,0
|
|
20241007,164900,50559850,26600,26600,26600,26600,0
|
|
20241007,164800,50559850,26600,26600,26600,26600,0
|
|
20241007,164700,50559850,26600,26600,26600,26600,0
|
|
20241007,164600,50559850,26600,26600,26600,26600,0
|
|
20241007,164500,50559850,26600,26600,26600,26600,0
|
|
20241007,164400,50559850,26600,26600,26600,26600,0
|
|
20241007,164300,50559850,26600,26600,26600,26600,0
|
|
20241007,164200,50559850,26600,26600,26600,26600,0
|
|
20241007,164100,50559850,26600,26600,26600,26600,0
|
|
20241007,164000,50559850,26600,26600,26600,26600,0
|
|
20241007,163900,50559850,26600,26600,26600,26600,0
|
|
20241007,163800,50559850,26600,26600,26600,26600,0
|
|
20241007,163700,50559850,26600,26600,26600,26600,0
|
|
20241007,163600,50559850,26600,26600,26600,26600,0
|
|
20241007,163500,50559850,26600,26600,26600,26600,0
|
|
20241007,163400,50559850,26600,26600,26600,26600,0
|
|
20241007,163300,50559850,26600,26600,26600,26600,0
|
|
20241007,163200,50559850,26600,26600,26600,26600,0
|
|
20241007,163100,50559850,26600,26600,26600,26600,0
|
|
20241007,163000,50559850,26600,26600,26600,26600,0
|
|
20241007,162900,50559850,26600,26600,26600,26600,0
|
|
20241007,162800,50559850,26600,26600,26600,26600,0
|
|
20241007,162700,50559850,26600,26600,26600,26600,0
|
|
20241007,162600,50559850,26600,26600,26600,26600,0
|
|
20241007,162500,50559850,26600,26600,26600,26600,0
|
|
20241007,162400,50559850,26600,26600,26600,26600,0
|
|
20241007,162300,50559850,26600,26600,26600,26600,0
|
|
20241007,162200,50559850,26600,26600,26600,26600,0
|
|
20241007,162100,50559850,26600,26600,26600,26600,20
|
|
20241007,162000,50559850,26600,26600,26600,26600,0
|
|
20241007,161900,50559850,26600,26600,26600,26600,0
|
|
20241007,161800,50559850,26600,26600,26600,26600,0
|
|
20241007,161700,50559850,26600,26600,26600,26600,0
|
|
20241007,161600,50559850,26600,26600,26600,26600,0
|
|
20241007,161500,50559850,26600,26600,26600,26600,0
|
|
20241007,161400,50559850,26600,26600,26600,26600,0
|
|
20241007,161300,50559850,26600,26600,26600,26600,0
|
|
20241007,161200,50559850,26600,26600,26600,26600,0
|
|
20241007,161100,50559850,26600,26600,26600,26600,0
|
|
20241007,161000,50559850,26600,26600,26600,26600,0
|
|
20241007,160900,50559850,26600,26600,26600,26600,0
|
|
20241007,160800,50559850,26600,26600,26600,26600,0
|
|
20241007,160700,50559850,26600,26600,26600,26600,0
|
|
20241007,160600,50559850,26600,26600,26600,26600,0
|
|
20241007,160500,50559850,26600,26600,26600,26600,0
|
|
20241007,160400,50559850,26600,26600,26600,26600,0
|
|
20241007,160300,50559850,26600,26600,26600,26600,0
|
|
20241007,160200,50559850,26600,26600,26600,26600,0
|
|
20241007,160100,50559850,26600,26600,26600,26600,0
|
|
20241007,160000,50559850,26600,26600,26600,26600,0
|
|
20241007,155900,50559850,26600,26600,26600,26600,0
|
|
20241007,155800,50559850,26600,26600,26600,26600,0
|
|
20241007,155700,50559850,26600,26600,26600,26600,0
|
|
20241007,155600,50559850,26600,26600,26600,26600,0
|
|
20241007,155500,50559850,26600,26600,26600,26600,0
|
|
20241007,155400,50559850,26600,26600,26600,26600,0
|
|
20241007,155300,50559850,26600,26600,26600,26600,0
|
|
20241007,155200,50559850,26600,26600,26600,26600,0
|
|
20241007,155100,50559850,26600,26600,26600,26600,20
|
|
20241007,155000,50559850,26600,26600,26600,26600,0
|
|
20241007,154900,50559850,26600,26600,26600,26600,0
|
|
20241007,154800,50559850,26600,26600,26600,26600,0
|
|
20241007,154700,50559850,26600,26600,26600,26600,0
|
|
20241007,154600,50559850,26600,26600,26600,26600,0
|
|
20241007,154500,50559850,26600,26600,26600,26600,0
|
|
20241007,154400,50559850,26600,26600,26600,26600,0
|
|
20241007,154300,50559850,26600,26600,26600,26600,0
|
|
20241007,154200,50559850,26600,26600,26600,26600,0
|
|
20241007,154100,50559850,26600,26600,26600,26600,0
|
|
20241007,154000,50559850,26600,26600,26600,26600,0
|
|
20241007,153900,50559850,26600,26600,26600,26600,0
|
|
20241007,153800,50559850,26600,26600,26600,26600,0
|
|
20241007,153700,50559850,26600,26600,26600,26600,0
|
|
20241007,153600,50559850,26600,26600,26600,26600,0
|
|
20241007,153500,50559850,26600,26600,26600,26600,0
|
|
20241007,153400,50559850,26600,26600,26600,26600,0
|
|
20241007,153300,50559850,26600,26600,26600,26600,0
|
|
20241007,153200,50559850,26600,26600,26600,26600,0
|
|
20241007,153100,50559850,26600,26600,26600,26600,0
|
|
20241007,153000,50559850,26600,26600,26600,26600,20
|
|
20241007,152900,50027850,26600,26600,26600,26600,0
|
|
20241007,152800,50027850,26600,26600,26600,26600,0
|
|
20241007,152700,50027850,26600,26600,26600,26600,0
|
|
20241007,152600,50027850,26600,26600,26600,26600,0
|
|
20241007,152500,50027850,26600,26600,26600,26600,0
|
|
20241007,152400,50027850,26600,26600,26600,26600,0
|
|
20241007,152300,50027850,26600,26600,26600,26600,0
|
|
20241007,152200,50027850,26600,26600,26600,26600,0
|
|
20241007,152100,50027850,26600,26600,26600,26600,0
|
|
20241007,152000,50027850,26600,26600,26600,26600,0
|
|
20241007,151900,50027850,26600,26600,26600,26350,5
|
|
20241007,151800,49895600,26350,26550,26550,26350,6
|
|
20241007,151700,49737100,26600,26600,26600,26350,26
|
|
20241007,151600,49051300,26600,26600,26600,26600,3
|
|
20241007,151500,48971500,26600,26600,26600,26600,0
|
|
20241007,151400,48971500,26600,26600,26600,26600,3
|
|
20241007,151300,48891700,26600,26500,26600,26500,3
|
|
20241007,151200,48812050,26600,26600,26600,26600,1
|
|
20241007,151100,48785450,26600,26600,26600,26600,0
|
|
20241007,151000,48785450,26600,26550,26600,26400,7
|
|
20241007,150900,48599700,26500,26500,26500,26500,1
|
|
20241007,150800,48573200,26600,26600,26600,26600,2
|
|
20241007,150700,48520000,26600,26600,26600,26600,4
|
|
20241007,150600,48413600,26550,26550,26550,26550,1
|
|
20241007,150500,48387050,26550,26550,26550,26550,1
|
|
20241007,150400,48360500,26600,26600,26600,26600,3
|
|
20241007,150300,48280700,26600,26550,26600,26550,5
|
|
20241007,150200,48147750,26550,26550,26550,26550,0
|
|
20241007,150100,48147750,26550,26600,26600,26550,7
|
|
20241007,150000,47961600,26600,26600,26600,26600,1
|
|
20241007,145900,47935000,26600,26600,26600,26600,2
|
|
20241007,145800,47881800,26550,26550,26600,26550,4
|
|
20241007,145700,47775500,26600,26600,26600,26600,1
|
|
20241007,145600,47748900,26600,26600,26600,26600,0
|
|
20241007,145500,47748900,26600,26600,26650,26600,4
|
|
20241007,145400,47642400,26600,26650,26650,26600,2
|
|
20241007,145300,47589150,26650,26650,26650,26650,1
|
|
20241007,145200,47562500,26650,26600,26650,26600,7
|
|
20241007,145100,47376050,26650,26650,26650,26650,1
|
|
20241007,145000,47349400,26700,26700,26700,26700,1
|
|
20241007,144900,47322700,26700,26700,26700,26700,1
|
|
20241007,144800,47296000,26700,26700,26700,26700,4
|
|
20241007,144700,47189200,26650,26650,26650,26650,2
|
|
20241007,144600,47135900,26700,26700,26700,26700,1
|
|
20241007,144500,47109200,26550,26550,26550,26550,3
|
|
20241007,144400,47029550,26550,26500,26550,26500,2
|
|
20241007,144300,46976500,26550,26550,26550,26500,3
|
|
20241007,144200,46896900,26550,26500,26550,26500,2
|
|
20241007,144100,46843850,26500,26500,26500,26500,1
|
|
20241007,144000,46817350,26450,26500,26500,26450,2
|
|
20241007,143900,46764400,26450,26400,26450,26400,3
|
|
20241007,143800,46685100,26450,26400,26450,26400,9
|
|
20241007,143700,46447450,26400,26400,26400,26400,4
|
|
20241007,143600,46341850,26350,26400,26400,26350,4
|
|
20241007,143500,46236300,26350,26350,26350,26350,25
|
|
20241007,143400,45577550,26350,26350,26350,26350,1
|
|
20241007,143300,45551200,26350,26300,26350,26300,4
|
|
20241007,143200,45445850,26350,26350,26350,26350,1
|
|
20241007,143100,45419500,26350,26350,26350,26300,3
|
|
20241007,143000,45340500,26350,26350,26350,26350,3
|
|
20241007,142900,45261450,26400,26350,26400,26350,4
|
|
20241007,142800,45155900,26400,26350,26400,26350,2
|
|
20241007,142700,45103150,26400,26400,26400,26400,4
|
|
20241007,142600,44997550,26400,26350,26400,26350,2
|
|
20241007,142500,44944800,26400,26400,26400,26400,0
|
|
20241007,142400,44944800,26400,26400,26400,26350,5
|
|
20241007,142300,44812850,26400,26400,26400,26400,0
|
|
20241007,142200,44812850,26400,26350,26400,26350,2
|
|
20241007,142100,44760100,26400,26400,26400,26400,1
|
|
20241007,142000,44733700,26400,26350,26400,26350,4
|
|
20241007,141900,44628150,26400,26400,26400,26400,1
|
|
20241007,141800,44601750,26400,26350,26400,26350,2
|
|
20241007,141700,44549000,26400,26400,26400,26400,3
|
|
20241007,141600,44469800,26350,26400,26400,26350,2
|
|
20241007,141500,44417050,26400,26400,26400,26400,1
|
|
20241007,141400,44390650,26400,26400,26400,26350,5
|
|
20241007,141300,44258700,26400,26350,26400,26350,2
|
|
20241007,141200,44205950,26400,26400,26400,26400,1
|
|
20241007,141100,44179550,26400,26350,26400,26350,5
|
|
20241007,141000,44047650,26400,26400,26400,26400,3
|
|
20241007,140900,43968450,26350,26350,26350,26350,1
|
|
20241007,140800,43942100,26400,26350,26400,26350,3
|
|
20241007,140700,43862950,26350,26350,26350,26350,2
|
|
20241007,140600,43810250,26300,26300,26300,26300,1
|
|
20241007,140500,43783950,26350,26350,26350,26350,3
|
|
20241007,140400,43704900,26350,26350,26350,26350,2
|
|
20241007,140300,43652200,26300,26350,26350,26300,3
|
|
20241007,140200,43573200,26350,26300,26350,26300,3
|
|
20241007,140100,43494200,26350,26350,26350,26350,0
|
|
20241007,140000,43494200,26350,26350,26350,26300,3
|
|
20241007,135900,43415200,26350,26350,26350,26350,2
|
|
20241007,135800,43362500,26200,26200,26300,26200,5
|
|
20241007,135700,43231350,26350,26300,26350,26200,4
|
|
20241007,135600,43126300,26200,26350,26350,26200,3
|
|
20241007,135500,43047550,26350,26300,26350,26200,8
|
|
20241007,135400,42837200,26200,26400,26400,26200,3
|
|
20241007,135300,42758350,26200,26400,26400,26200,3
|
|
20241007,135200,42679500,26400,26400,26400,26200,5
|
|
20241007,135100,42547900,26200,26200,26400,26200,5
|
|
20241007,135000,42416700,26350,26250,26350,26250,3
|
|
20241007,134900,42337850,26450,26500,26500,26200,5
|
|
20241007,134800,42206000,26450,26400,26450,26200,7
|
|
20241007,134700,42021650,26500,26450,26500,26450,7
|
|
20241007,134600,41836200,26500,26450,26500,26450,4
|
|
20241007,134500,41730250,26500,26500,26500,26500,1
|
|
20241007,134400,41703750,26500,26500,26500,26500,4
|
|
20241007,134300,41597750,26500,26450,26500,26450,2
|
|
20241007,134200,41544800,26450,26450,26450,26450,1
|
|
20241007,134100,41518350,26450,26450,26450,26450,2
|
|
20241007,134000,41465450,26450,26400,26450,26400,5
|
|
20241007,133900,41333250,26400,26400,26400,26400,0
|
|
20241007,133800,41333250,26400,26400,26400,26400,1
|
|
20241007,133700,41306850,26450,26450,26450,26450,4
|
|
20241007,133600,41201050,26400,26400,26400,26400,0
|
|
20241007,133500,41201050,26400,26350,26400,26350,3
|
|
20241007,133400,41121950,26450,26450,26450,26400,4
|
|
20241007,133300,41016200,26450,26450,26450,26450,2
|
|
20241007,133200,40963300,26450,26450,26450,26450,1
|
|
20241007,133100,40936850,26400,26400,26450,26400,4
|
|
20241007,133000,40831150,26450,26450,26450,26450,1
|
|
20241007,132900,40804700,26450,26450,26450,26450,2
|
|
20241007,132800,40751800,26450,26400,26450,26400,2
|
|
20241007,132700,40698950,26450,26400,26450,26400,2
|
|
20241007,132600,40646100,26450,26450,26450,26450,4
|
|
20241007,132500,40540300,26450,26450,26450,26450,0
|
|
20241007,132400,40540300,26450,26350,26450,26350,5
|
|
20241007,132300,40408200,26400,26400,26400,26400,1
|
|
20241007,132200,40381800,26400,26400,26400,26400,2
|
|
20241007,132100,40329000,26400,26350,26400,26350,2
|
|
20241007,132000,40276250,26400,26250,26400,26150,7
|
|
20241007,131900,40092650,26400,26400,26400,26400,2
|
|
20241007,131800,40039850,26400,26400,26400,26400,2
|
|
20241007,131700,39987050,26400,26350,26400,26350,2
|
|
20241007,131600,39934300,26250,26400,26400,26250,15
|
|
20241007,131500,39539750,26400,26450,26450,26200,9
|
|
20241007,131400,39302950,26450,26450,26450,26450,2
|
|
20241007,131300,39250050,26400,26350,26400,26350,2
|
|
20241007,131200,39197300,26450,26450,26450,26450,2
|
|
20241007,131100,39144400,26450,26450,26450,26450,3
|
|
20241007,131000,39065050,26450,26450,26450,26450,0
|
|
20241007,130900,39065050,26450,26400,26450,26400,4
|
|
20241007,130800,38959350,26450,26450,26450,26450,2
|
|
20241007,130700,38906450,26450,26450,26450,26450,3
|
|
20241007,130600,38827100,26450,26450,26450,26450,2
|
|
20241007,130500,38774200,26450,26450,26450,26450,1
|
|
20241007,130400,38747750,26450,26450,26450,26450,5
|
|
20241007,130300,38615500,26450,26450,26450,26450,3
|
|
20241007,130200,38536150,26450,26450,26450,26450,1
|
|
20241007,130100,38509700,26450,26450,26450,26450,2
|
|
20241007,130000,38456800,26450,26450,26450,26450,2
|
|
20241007,125900,38403900,26450,26450,26450,26450,2
|
|
20241007,125800,38351000,26450,26450,26450,26450,2
|
|
20241007,125700,38298100,26450,26450,26450,26450,1
|
|
20241007,125600,38271650,26450,26450,26450,26450,4
|
|
20241007,125500,38165850,26450,26450,26450,26450,2
|
|
20241007,125400,38112950,26400,26450,26450,26400,2
|
|
20241007,125300,38060100,26450,26450,26450,26400,5
|
|
20241007,125200,37927900,26450,26450,26450,26450,1
|
|
20241007,125100,37901450,26450,26450,26450,26450,1
|
|
20241007,125000,37875000,26450,26450,26450,26450,2
|
|
20241007,124900,37822100,26450,26450,26450,26450,4
|
|
20241007,124800,37716300,26450,26450,26450,26450,1
|
|
20241007,124700,37689850,26450,26450,26450,26450,4
|
|
20241007,124600,37584050,26450,26450,26450,26450,2
|
|
20241007,124500,37531150,26450,26450,26450,26450,2
|
|
20241007,124400,37478250,26450,26450,26450,26450,2
|
|
20241007,124300,37425350,26450,26450,26450,26450,1
|
|
20241007,124200,37398900,26450,26450,26450,26400,5
|
|
20241007,124100,37266700,26450,26450,26450,26450,3
|
|
20241007,124000,37187350,26450,26450,26450,26450,3
|
|
20241007,123900,37108000,26450,26450,26450,26450,1
|
|
20241007,123800,37081550,26450,26450,26450,26450,3
|
|
20241007,123700,37002200,26450,26450,26450,26450,3
|
|
20241007,123600,36922850,26450,26450,26450,26450,1
|
|
20241007,123500,36896400,26450,26450,26450,26450,1
|
|
20241007,123400,36869950,26450,26450,26450,26450,4
|
|
20241007,123300,36764150,26450,26450,26450,26450,1
|
|
20241007,123200,36737700,26450,26450,26450,26450,1
|
|
20241007,123100,36711250,26400,26400,26400,26400,3
|
|
20241007,123000,36632050,26350,26350,26350,26350,2
|
|
20241007,122900,36579350,26300,26300,26300,26300,1
|
|
20241007,122800,36553050,26300,26300,26300,26300,4
|
|
20241007,122700,36447850,26300,26250,26300,26250,57
|
|
20241007,122600,34951550,26250,26250,26250,26250,2
|
|
20241007,122500,34899050,26250,26250,26250,26250,3
|
|
20241007,122400,34820300,26250,26250,26250,26250,1
|
|
20241007,122300,34794050,26250,26250,26250,26250,3
|
|
20241007,122200,34715300,26250,26250,26250,26250,22
|
|
20241007,122100,34137800,26250,26250,26250,26250,4
|
|
20241007,122000,34032800,26250,26250,26250,26250,1
|
|
20241007,121900,34006550,26250,26250,26250,26250,3
|
|
20241007,121800,33927800,26250,26250,26250,26250,3
|
|
20241007,121700,33849050,26250,26250,26250,26250,1
|
|
20241007,121600,33822800,26250,26250,26250,26250,6
|
|
20241007,121500,33665300,26250,26250,26250,26250,1
|
|
20241007,121400,33639050,26250,26250,26250,26250,1
|
|
20241007,121300,33612800,26250,26250,26250,26250,2
|
|
20241007,121200,33560300,26250,26250,26250,26250,3
|
|
20241007,121100,33481550,26250,26250,26250,26250,0
|
|
20241007,121000,33481550,26250,26250,26250,26250,3
|
|
20241007,120900,33402800,26250,26250,26250,26250,4
|
|
20241007,120800,33297800,26250,26250,26250,26250,2
|
|
20241007,120700,33245300,26250,26250,26250,26250,0
|
|
20241007,120600,33245300,26250,26250,26250,26250,3
|
|
20241007,120500,33166550,26250,26250,26250,26250,2
|
|
20241007,120400,33114050,26250,26250,26250,26250,1
|
|
20241007,120300,33087800,26250,26250,26250,26250,6
|
|
20241007,120200,32930300,26250,26250,26250,26250,0
|
|
20241007,120100,32930300,26250,26250,26250,26250,6
|
|
20241007,120000,32772800,26250,26250,26250,26250,5
|
|
20241007,115900,32641550,26200,26200,26200,26200,1
|
|
20241007,115800,32615350,26200,26200,26200,26200,1
|
|
20241007,115700,32589150,26250,26250,26250,26250,4
|
|
20241007,115600,32484150,26250,26250,26250,26250,1
|
|
20241007,115500,32457900,26250,26250,26250,26250,413
|
|
20241007,115400,21616650,26100,26250,26250,26100,13
|
|
20241007,115300,21276350,26250,26250,26250,26250,1
|
|
20241007,115200,21250100,26250,26250,26250,26250,2
|
|
20241007,115100,21197600,26250,26250,26250,26250,5
|
|
20241007,115000,21066350,26250,26250,26250,26250,2
|
|
20241007,114900,21013850,26250,26250,26250,26250,0
|
|
20241007,114800,21013850,26250,26250,26250,26250,3
|
|
20241007,114700,20935100,26250,26250,26250,26250,1
|
|
20241007,114600,20908850,26250,26250,26250,26250,2
|
|
20241007,114500,20856350,26250,26250,26250,26250,5
|
|
20241007,114400,20725100,26250,26250,26250,26250,1
|
|
20241007,114300,20698850,26250,26250,26250,26250,1
|
|
20241007,114200,20672600,26250,26250,26250,26250,2
|
|
20241007,114100,20620100,26250,26250,26250,26250,3
|
|
20241007,114000,20541350,26250,26250,26250,26250,0
|
|
20241007,113900,20541350,26250,26250,26250,26250,1
|
|
20241007,113800,20515100,26250,26250,26250,26250,7
|
|
20241007,113700,20331350,26150,26150,26150,26150,0
|
|
20241007,113600,20331350,26150,26150,26150,26150,0
|
|
20241007,113500,20331350,26150,26150,26150,26150,5
|
|
20241007,113400,20200600,26200,26150,26200,26150,60
|
|
20241007,113300,18628750,26100,26100,26100,26100,0
|
|
20241007,113200,18628750,26100,26100,26100,26100,0
|
|
20241007,113100,18628750,26100,26150,26150,26100,42
|
|
20241007,113000,17530550,26150,26150,26150,26150,21
|
|
20241007,112900,16981400,26200,26200,26200,26200,0
|
|
20241007,112800,16981400,26200,26200,26200,26200,0
|
|
20241007,112700,16981400,26200,26200,26200,26200,0
|
|
20241007,112600,16981400,26200,26200,26200,26200,0
|
|
20241007,112500,16981400,26200,26200,26200,26200,1
|
|
20241007,112400,16955200,26300,26300,26300,26300,0
|
|
20241007,112300,16955200,26300,26300,26300,26300,0
|
|
20241007,112200,16955200,26300,26300,26300,26300,0
|
|
20241007,112100,16955200,26300,26300,26300,26300,0
|
|
20241007,112000,16955200,26300,26300,26300,26300,0
|
|
20241007,111900,16955200,26300,26300,26300,26300,0
|
|
20241007,111800,16955200,26300,26300,26300,26300,0
|
|
20241007,111700,16955200,26300,26300,26300,26300,0
|
|
20241007,111600,16955200,26300,26300,26300,26300,0
|
|
20241007,111500,16955200,26300,26300,26300,26300,0
|
|
20241007,111400,16955200,26300,26300,26300,26300,0
|
|
20241007,111300,16955200,26300,26300,26300,26300,0
|
|
20241007,111200,16955200,26300,26300,26300,26300,0
|
|
20241007,111100,16955200,26300,26300,26300,26300,0
|
|
20241007,111000,16955200,26300,26300,26300,26300,0
|
|
20241007,110900,16955200,26300,26300,26300,26300,0
|
|
20241007,110800,16955200,26300,26300,26300,26300,0
|
|
20241007,110700,16955200,26300,26300,26300,26300,0
|
|
20241007,110600,16955200,26300,26300,26300,26300,0
|
|
20241007,110500,16955200,26300,26300,26300,26300,0
|
|
20241007,110400,16955200,26300,26300,26300,26300,0
|
|
20241007,110300,16955200,26300,26300,26300,26300,1
|
|
20241007,110200,16928900,26300,26300,26300,26300,0
|
|
20241007,110100,16928900,26300,26300,26300,26300,0
|
|
20241007,110000,16928900,26300,26300,26300,26300,1
|
|
20241007,105900,16902600,26200,26200,26200,26200,0
|
|
20241007,105800,16902600,26200,26200,26200,26200,0
|
|
20241007,105700,16902600,26200,26200,26200,26200,0
|
|
20241007,105600,16902600,26200,26200,26200,26200,0
|
|
20241007,105500,16902600,26200,26200,26200,26200,1
|
|
20241007,105400,16876400,26200,26200,26200,26200,0
|
|
20241007,105300,16876400,26200,26200,26200,26200,0
|
|
20241007,105200,16876400,26200,26200,26200,26200,0
|
|
20241007,105100,16876400,26200,26200,26200,26200,0
|
|
20241007,105000,16876400,26200,26200,26200,26200,0
|
|
20241007,104900,16876400,26200,26200,26200,26200,1
|
|
20241007,104800,16850200,26300,26300,26300,26300,3
|
|
20241007,104700,16771300,26300,26300,26300,26300,0
|
|
20241007,104600,16771300,26300,26300,26300,26300,0
|
|
20241007,104500,16771300,26300,26300,26300,26300,0
|
|
20241007,104400,16771300,26300,26300,26300,26300,4
|
|
20241007,104300,16666100,26350,26350,26350,26350,0
|
|
20241007,104200,16666100,26350,26350,26350,26350,0
|
|
20241007,104100,16666100,26350,26350,26350,26350,0
|
|
20241007,104000,16666100,26350,26350,26350,26350,0
|
|
20241007,103900,16666100,26350,26350,26350,26350,0
|
|
20241007,103800,16666100,26350,26350,26350,26350,0
|
|
20241007,103700,16666100,26350,26350,26350,26350,0
|
|
20241007,103600,16666100,26350,26150,26350,26150,3
|
|
20241007,103500,16587450,26150,26150,26150,26150,0
|
|
20241007,103400,16587450,26150,26150,26150,26150,0
|
|
20241007,103300,16587450,26150,26150,26150,26150,23
|
|
20241007,103200,15986000,26150,26150,26150,26150,0
|
|
20241007,103100,15986000,26150,26150,26150,26150,0
|
|
20241007,103000,15986000,26150,26150,26150,26150,0
|
|
20241007,102900,15986000,26150,26150,26150,26150,0
|
|
20241007,102800,15986000,26150,26250,26250,26150,73
|
|
20241007,102700,14074900,26200,26200,26200,26200,0
|
|
20241007,102600,14074900,26200,26200,26200,26200,0
|
|
20241007,102500,14074900,26200,26200,26200,26200,0
|
|
20241007,102400,14074900,26200,26200,26200,26200,0
|
|
20241007,102300,14074900,26200,26200,26200,26200,0
|
|
20241007,102200,14074900,26200,26200,26200,26200,70
|
|
20241007,102100,12240900,26500,26500,26500,26500,0
|
|
20241007,102000,12240900,26500,26500,26500,26500,0
|
|
20241007,101900,12240900,26500,26500,26500,26500,0
|
|
20241007,101800,12240900,26500,26500,26500,26500,0
|
|
20241007,101700,12240900,26500,26150,26500,26150,2
|
|
20241007,101600,12188250,26200,26200,26200,26200,168
|
|
20241007,101500,7786650,26150,26150,26150,26150,190
|
|
20241007,101400,2818150,26200,26200,26200,26200,46
|
|
20241007,101300,1612950,26250,26250,26250,26250,0
|
|
20241007,101200,1612950,26250,26250,26250,26250,0
|
|
20241007,101100,1612950,26250,26250,26250,26250,0
|
|
20241007,101000,1612950,26250,26250,26250,26250,0
|
|
20241007,100900,1612950,26250,26250,26250,26250,0
|
|
20241007,100800,1612950,26250,26250,26250,26250,0
|
|
20241007,100700,1612950,26250,26250,26250,26250,0
|
|
20241007,100600,1612950,26250,26250,26250,26250,3
|
|
20241007,100500,1534200,26250,26250,26250,26250,0
|
|
20241007,100400,1534200,26250,26250,26250,26250,0
|
|
20241007,100300,1534200,26250,26250,26250,26250,0
|
|
20241007,100200,1534200,26250,26250,26250,26250,0
|
|
20241007,100100,1534200,26250,26250,26250,26250,0
|
|
20241007,100000,1534200,26250,26250,26250,26250,1
|
|
20241007,095900,1507950,26250,26250,26250,26250,0
|
|
20241007,095800,1507950,26250,26250,26250,26250,1
|
|
20241007,095700,1481700,26250,26250,26250,26250,0
|
|
20241007,095600,1481700,26250,26250,26250,26250,6
|
|
20241007,095500,1324200,26250,26250,26250,26250,0
|
|
20241007,095400,1324200,26250,26250,26250,26250,0
|
|
20241007,095300,1324200,26250,26250,26250,26250,0
|
|
20241007,095200,1324200,26250,26300,26300,26250,20
|
|
20241007,095100,798400,26550,26550,26550,26550,0
|
|
20241007,095000,798400,26550,26550,26550,26550,0
|
|
20241007,094900,798400,26550,26550,26550,26550,0
|
|
20241007,094800,798400,26550,26550,26550,26550,0
|
|
20241007,094700,798400,26550,26550,26550,26550,0
|
|
20241007,094600,798400,26550,26550,26550,26550,0
|
|
20241007,094500,798400,26550,26550,26550,26550,2
|
|
20241007,094400,745300,26550,26550,26550,26550,0
|
|
20241007,094300,745300,26550,26550,26550,26550,0
|
|
20241007,094200,745300,26550,26550,26550,26550,0
|
|
20241007,094100,745300,26550,26550,26550,26550,0
|
|
20241007,094000,745300,26550,26550,26550,26550,0
|
|
20241007,093900,745300,26550,26550,26550,26550,0
|
|
20241007,093800,745300,26550,26550,26550,26550,0
|
|
20241007,093700,745300,26550,26550,26550,26550,0
|
|
20241007,093600,745300,26550,26550,26550,26550,4
|
|
20241007,093500,639100,26550,26550,26550,26550,0
|
|
20241007,093400,639100,26550,26550,26550,26550,0
|
|
20241007,093300,639100,26550,26550,26550,26550,0
|
|
20241007,093200,639100,26550,26550,26550,26550,4
|
|
20241007,093100,532900,26650,26650,26650,26650,0
|
|
20241007,093000,532900,26650,26650,26650,26650,0
|
|
20241007,092900,532900,26650,26650,26650,26650,0
|
|
20241007,092800,532900,26650,26650,26650,26650,0
|
|
20241007,092700,532900,26650,26650,26650,26650,0
|
|
20241007,092600,532900,26650,26650,26650,26650,10
|
|
20241007,092500,266400,26650,26650,26650,26650,0
|
|
20241007,092400,266400,26650,26650,26650,26650,1
|
|
20241007,092300,239750,26750,26750,26750,26750,0
|
|
20241007,092200,239750,26750,26750,26750,26750,0
|
|
20241007,092100,239750,26750,26750,26750,26750,0
|
|
20241007,092000,239750,26750,26750,26750,26750,0
|
|
20241007,091900,239750,26750,26750,26750,26750,0
|
|
20241007,091800,239750,26750,26750,26750,26750,0
|
|
20241007,091700,239750,26750,26750,26750,26750,0
|
|
20241007,091600,239750,26750,26750,26750,26750,0
|
|
20241007,091500,239750,26750,26750,26750,26750,0
|
|
20241007,091400,239750,26750,26750,26750,26750,0
|
|
20241007,091300,239750,26750,26750,26750,26750,0
|
|
20241007,091200,239750,26750,26750,26750,26750,0
|
|
20241007,091100,239750,26750,26750,26750,26750,0
|
|
20241007,091000,239750,26750,26750,26750,26750,0
|
|
20241007,090900,239750,26750,26750,26750,26750,0
|
|
20241007,090800,239750,26750,26750,26750,26750,0
|
|
20241007,090700,239750,26750,26750,26750,26750,0
|
|
20241007,090600,239750,26750,26750,26750,26750,0
|
|
20241007,090500,239750,26750,26750,26750,26750,0
|
|
20241007,090400,239750,26750,26800,26800,26750,2
|
|
20241007,090300,186200,26600,26600,26600,26600,0
|
|
20241007,090200,186200,26600,26600,26600,26600,0
|
|
20241007,090100,186200,26600,26600,26600,26600,0
|
|
20241007,090000,186200,26600,26600,26600,26600,7
|