684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,202100,67919850,26150,26150,26150,26150,286
|
|
20241008,202000,67919850,26150,26150,26150,26150,0
|
|
20241008,201900,67919850,26150,26150,26150,26150,0
|
|
20241008,201800,67919850,26150,26150,26150,26150,0
|
|
20241008,201700,67919850,26150,26150,26150,26150,0
|
|
20241008,201600,67919850,26150,26150,26150,26150,0
|
|
20241008,201500,67919850,26150,26150,26150,26150,0
|
|
20241008,201400,67919850,26150,26150,26150,26150,0
|
|
20241008,201300,67919850,26150,26150,26150,26150,0
|
|
20241008,201200,67919850,26150,26150,26150,26150,0
|
|
20241008,201100,67919850,26150,26150,26150,26150,0
|
|
20241008,201000,67919850,26150,26150,26150,26150,0
|
|
20241008,200900,67919850,26150,26150,26150,26150,0
|
|
20241008,200800,67919850,26150,26150,26150,26150,0
|
|
20241008,200700,67919850,26150,26150,26150,26150,0
|
|
20241008,200600,67919850,26150,26150,26150,26150,0
|
|
20241008,200500,67919850,26150,26150,26150,26150,0
|
|
20241008,200400,67919850,26150,26150,26150,26150,0
|
|
20241008,200300,67919850,26150,26150,26150,26150,0
|
|
20241008,200200,67919850,26150,26150,26150,26150,0
|
|
20241008,200100,67919850,26150,26150,26150,26150,0
|
|
20241008,200000,67919850,26150,26150,26150,26150,0
|
|
20241008,195900,67919850,26150,26150,26150,26150,0
|
|
20241008,195800,67919850,26150,26150,26150,26150,0
|
|
20241008,195700,67919850,26150,26150,26150,26150,0
|
|
20241008,195600,67919850,26150,26150,26150,26150,0
|
|
20241008,195500,67919850,26150,26150,26150,26150,0
|
|
20241008,195400,67919850,26150,26150,26150,26150,0
|
|
20241008,195300,67919850,26150,26150,26150,26150,0
|
|
20241008,195200,67919850,26150,26150,26150,26150,0
|
|
20241008,195100,67919850,26150,26150,26150,26150,286
|
|
20241008,195000,67919850,26150,26150,26150,26150,0
|
|
20241008,194900,67919850,26150,26150,26150,26150,0
|
|
20241008,194800,67919850,26150,26150,26150,26150,0
|
|
20241008,194700,67919850,26150,26150,26150,26150,0
|
|
20241008,194600,67919850,26150,26150,26150,26150,0
|
|
20241008,194500,67919850,26150,26150,26150,26150,0
|
|
20241008,194400,67919850,26150,26150,26150,26150,0
|
|
20241008,194300,67919850,26150,26150,26150,26150,0
|
|
20241008,194200,67919850,26150,26150,26150,26150,0
|
|
20241008,194100,67919850,26150,26150,26150,26150,0
|
|
20241008,194000,67919850,26150,26150,26150,26150,0
|
|
20241008,193900,67919850,26150,26150,26150,26150,0
|
|
20241008,193800,67919850,26150,26150,26150,26150,0
|
|
20241008,193700,67919850,26150,26150,26150,26150,0
|
|
20241008,193600,67919850,26150,26150,26150,26150,0
|
|
20241008,193500,67919850,26150,26150,26150,26150,0
|
|
20241008,193400,67919850,26150,26150,26150,26150,0
|
|
20241008,193300,67919850,26150,26150,26150,26150,0
|
|
20241008,193200,67919850,26150,26150,26150,26150,0
|
|
20241008,193100,67919850,26150,26150,26150,26150,0
|
|
20241008,193000,67919850,26150,26150,26150,26150,0
|
|
20241008,192900,67919850,26150,26150,26150,26150,0
|
|
20241008,192800,67919850,26150,26150,26150,26150,0
|
|
20241008,192700,67919850,26150,26150,26150,26150,0
|
|
20241008,192600,67919850,26150,26150,26150,26150,0
|
|
20241008,192500,67919850,26150,26150,26150,26150,0
|
|
20241008,192400,67919850,26150,26150,26150,26150,0
|
|
20241008,192300,67919850,26150,26150,26150,26150,0
|
|
20241008,192200,67919850,26150,26150,26150,26150,0
|
|
20241008,192100,67919850,26150,26150,26150,26150,286
|
|
20241008,192000,67919850,26150,26150,26150,26150,0
|
|
20241008,191900,67919850,26150,26150,26150,26150,0
|
|
20241008,191800,67919850,26150,26150,26150,26150,0
|
|
20241008,191700,67919850,26150,26150,26150,26150,0
|
|
20241008,191600,67919850,26150,26150,26150,26150,0
|
|
20241008,191500,67919850,26150,26150,26150,26150,0
|
|
20241008,191400,67919850,26150,26150,26150,26150,0
|
|
20241008,191300,67919850,26150,26150,26150,26150,0
|
|
20241008,191200,67919850,26150,26150,26150,26150,0
|
|
20241008,191100,67919850,26150,26150,26150,26150,0
|
|
20241008,191000,67919850,26150,26150,26150,26150,0
|
|
20241008,190900,67919850,26150,26150,26150,26150,0
|
|
20241008,190800,67919850,26150,26150,26150,26150,0
|
|
20241008,190700,67919850,26150,26150,26150,26150,0
|
|
20241008,190600,67919850,26150,26150,26150,26150,0
|
|
20241008,190500,67919850,26150,26150,26150,26150,0
|
|
20241008,190400,67919850,26150,26150,26150,26150,0
|
|
20241008,190300,67919850,26150,26150,26150,26150,0
|
|
20241008,190200,67919850,26150,26150,26150,26150,0
|
|
20241008,190100,67919850,26150,26150,26150,26150,0
|
|
20241008,190000,67919850,26150,26150,26150,26150,0
|
|
20241008,185900,67919850,26150,26150,26150,26150,0
|
|
20241008,185800,67919850,26150,26150,26150,26150,0
|
|
20241008,185700,67919850,26150,26150,26150,26150,0
|
|
20241008,185600,67919850,26150,26150,26150,26150,0
|
|
20241008,185500,67919850,26150,26150,26150,26150,0
|
|
20241008,185400,67919850,26150,26150,26150,26150,0
|
|
20241008,185300,67919850,26150,26150,26150,26150,0
|
|
20241008,185200,67919850,26150,26150,26150,26150,0
|
|
20241008,185100,67919850,26150,26150,26150,26150,286
|
|
20241008,185000,67919850,26150,26150,26150,26150,0
|
|
20241008,184900,67919850,26150,26150,26150,26150,0
|
|
20241008,184800,67919850,26150,26150,26150,26150,0
|
|
20241008,184700,67919850,26150,26150,26150,26150,0
|
|
20241008,184600,67919850,26150,26150,26150,26150,0
|
|
20241008,184500,67919850,26150,26150,26150,26150,0
|
|
20241008,184400,67919850,26150,26150,26150,26150,0
|
|
20241008,184300,67919850,26150,26150,26150,26150,0
|
|
20241008,184200,67919850,26150,26150,26150,26150,0
|
|
20241008,184100,67919850,26150,26150,26150,26150,0
|
|
20241008,184000,67919850,26150,26150,26150,26150,0
|
|
20241008,183900,67919850,26150,26150,26150,26150,0
|
|
20241008,183800,67919850,26150,26150,26150,26150,0
|
|
20241008,183700,67919850,26150,26150,26150,26150,0
|
|
20241008,183600,67919850,26150,26150,26150,26150,0
|
|
20241008,183500,67919850,26150,26150,26150,26150,0
|
|
20241008,183400,67919850,26150,26150,26150,26150,0
|
|
20241008,183300,67919850,26150,26150,26150,26150,0
|
|
20241008,183200,67919850,26150,26150,26150,26150,0
|
|
20241008,183100,67919850,26150,26150,26150,26150,0
|
|
20241008,183000,67919850,26150,26150,26150,26150,0
|
|
20241008,182900,67919850,26150,26150,26150,26150,0
|
|
20241008,182800,67919850,26150,26150,26150,26150,0
|
|
20241008,182700,67919850,26150,26150,26150,26150,0
|
|
20241008,182600,67919850,26150,26150,26150,26150,0
|
|
20241008,182500,67919850,26150,26150,26150,26150,0
|
|
20241008,182400,67919850,26150,26150,26150,26150,0
|
|
20241008,182300,67919850,26150,26150,26150,26150,0
|
|
20241008,182200,67919850,26150,26150,26150,26150,0
|
|
20241008,182100,67919850,26150,26150,26150,26150,286
|
|
20241008,182000,67919850,26150,26150,26150,26150,0
|
|
20241008,181900,67919850,26150,26150,26150,26150,0
|
|
20241008,181800,67919850,26150,26150,26150,26150,0
|
|
20241008,181700,67919850,26150,26150,26150,26150,0
|
|
20241008,181600,67919850,26150,26150,26150,26150,0
|
|
20241008,181500,67919850,26150,26150,26150,26150,0
|
|
20241008,181400,67919850,26150,26150,26150,26150,0
|
|
20241008,181300,67919850,26150,26150,26150,26150,0
|
|
20241008,181200,67919850,26150,26150,26150,26150,0
|
|
20241008,181100,67919850,26150,26150,26150,26150,0
|
|
20241008,181000,67919850,26150,26150,26150,26150,0
|
|
20241008,180900,67919850,26150,26150,26150,26150,0
|
|
20241008,180800,67919850,26150,26150,26150,26150,0
|
|
20241008,180700,67919850,26150,26150,26150,26150,0
|
|
20241008,180600,67919850,26150,26150,26150,26150,0
|
|
20241008,180500,67919850,26150,26150,26150,26150,0
|
|
20241008,180400,67919850,26150,26150,26150,26150,0
|
|
20241008,180300,67919850,26150,26150,26150,26150,0
|
|
20241008,180200,67919850,26150,26150,26150,26150,0
|
|
20241008,180100,67919850,26150,26150,26150,26150,0
|
|
20241008,180000,67919850,26150,26150,26150,26150,0
|
|
20241008,175900,67919850,26150,26150,26150,26150,0
|
|
20241008,175800,67919850,26150,26150,26150,26150,0
|
|
20241008,175700,67919850,26150,26150,26150,26150,0
|
|
20241008,175600,67919850,26150,26150,26150,26150,0
|
|
20241008,175500,67919850,26150,26150,26150,26150,0
|
|
20241008,175400,67919850,26150,26150,26150,26150,0
|
|
20241008,175300,67919850,26150,26150,26150,26150,0
|
|
20241008,175200,67919850,26150,26150,26150,26150,0
|
|
20241008,175100,67919850,26150,26150,26150,26150,286
|
|
20241008,175000,67919850,26150,26150,26150,26150,0
|
|
20241008,174900,67919850,26150,26150,26150,26150,0
|
|
20241008,174800,67919850,26150,26150,26150,26150,0
|
|
20241008,174700,67919850,26150,26150,26150,26150,0
|
|
20241008,174600,67919850,26150,26150,26150,26150,0
|
|
20241008,174500,67919850,26150,26150,26150,26150,0
|
|
20241008,174400,67919850,26150,26150,26150,26150,0
|
|
20241008,174300,67919850,26150,26150,26150,26150,0
|
|
20241008,174200,67919850,26150,26150,26150,26150,0
|
|
20241008,174100,67919850,26150,26150,26150,26150,0
|
|
20241008,174000,67919850,26150,26150,26150,26150,0
|
|
20241008,173900,67919850,26150,26150,26150,26150,0
|
|
20241008,173800,67919850,26150,26150,26150,26150,0
|
|
20241008,173700,67919850,26150,26150,26150,26150,0
|
|
20241008,173600,67919850,26150,26150,26150,26150,0
|
|
20241008,173500,67919850,26150,26150,26150,26150,0
|
|
20241008,173400,67919850,26150,26150,26150,26150,0
|
|
20241008,173300,67919850,26150,26150,26150,26150,0
|
|
20241008,173200,67919850,26150,26150,26150,26150,0
|
|
20241008,173100,67919850,26150,26150,26150,26150,0
|
|
20241008,173000,67919850,26150,26150,26150,26150,0
|
|
20241008,172900,67919850,26150,26150,26150,26150,0
|
|
20241008,172800,67919850,26150,26150,26150,26150,0
|
|
20241008,172700,67919850,26150,26150,26150,26150,0
|
|
20241008,172600,67919850,26150,26150,26150,26150,0
|
|
20241008,172500,67919850,26150,26150,26150,26150,0
|
|
20241008,172400,67919850,26150,26150,26150,26150,0
|
|
20241008,172300,67919850,26150,26150,26150,26150,0
|
|
20241008,172200,67919850,26150,26150,26150,26150,0
|
|
20241008,172100,67919850,26150,26150,26150,26150,286
|
|
20241008,172000,67919850,26150,26150,26150,26150,0
|
|
20241008,171900,67919850,26150,26150,26150,26150,0
|
|
20241008,171800,67919850,26150,26150,26150,26150,0
|
|
20241008,171700,67919850,26150,26150,26150,26150,0
|
|
20241008,171600,67919850,26150,26150,26150,26150,0
|
|
20241008,171500,67919850,26150,26150,26150,26150,0
|
|
20241008,171400,67919850,26150,26150,26150,26150,0
|
|
20241008,171300,67919850,26150,26150,26150,26150,0
|
|
20241008,171200,67919850,26150,26150,26150,26150,0
|
|
20241008,171100,67919850,26150,26150,26150,26150,0
|
|
20241008,171000,67919850,26150,26150,26150,26150,0
|
|
20241008,170900,67919850,26150,26150,26150,26150,0
|
|
20241008,170800,67919850,26150,26150,26150,26150,0
|
|
20241008,170700,67919850,26150,26150,26150,26150,0
|
|
20241008,170600,67919850,26150,26150,26150,26150,0
|
|
20241008,170500,67919850,26150,26150,26150,26150,0
|
|
20241008,170400,67919850,26150,26150,26150,26150,0
|
|
20241008,170300,67919850,26150,26150,26150,26150,0
|
|
20241008,170200,67919850,26150,26150,26150,26150,0
|
|
20241008,170100,67919850,26150,26150,26150,26150,0
|
|
20241008,170000,67919850,26150,26150,26150,26150,0
|
|
20241008,165900,67919850,26150,26150,26150,26150,0
|
|
20241008,165800,67919850,26150,26150,26150,26150,0
|
|
20241008,165700,67919850,26150,26150,26150,26150,0
|
|
20241008,165600,67919850,26150,26150,26150,26150,0
|
|
20241008,165500,67919850,26150,26150,26150,26150,0
|
|
20241008,165400,67919850,26150,26150,26150,26150,0
|
|
20241008,165300,67919850,26150,26150,26150,26150,0
|
|
20241008,165200,67919850,26150,26150,26150,26150,0
|
|
20241008,165100,67919850,26150,26150,26150,26150,286
|
|
20241008,165000,67919850,26150,26150,26150,26150,0
|
|
20241008,164900,67919850,26150,26150,26150,26150,0
|
|
20241008,164800,67919850,26150,26150,26150,26150,0
|
|
20241008,164700,67919850,26150,26150,26150,26150,0
|
|
20241008,164600,67919850,26150,26150,26150,26150,0
|
|
20241008,164500,67919850,26150,26150,26150,26150,0
|
|
20241008,164400,67919850,26150,26150,26150,26150,0
|
|
20241008,164300,67919850,26150,26150,26150,26150,0
|
|
20241008,164200,67919850,26150,26150,26150,26150,0
|
|
20241008,164100,67919850,26150,26150,26150,26150,0
|
|
20241008,164000,67919850,26150,26150,26150,26150,0
|
|
20241008,163900,67919850,26150,26150,26150,26150,0
|
|
20241008,163800,67919850,26150,26150,26150,26150,0
|
|
20241008,163700,67919850,26150,26150,26150,26150,0
|
|
20241008,163600,67919850,26150,26150,26150,26150,0
|
|
20241008,163500,67919850,26150,26150,26150,26150,0
|
|
20241008,163400,67919850,26150,26150,26150,26150,0
|
|
20241008,163300,67919850,26150,26150,26150,26150,0
|
|
20241008,163200,67919850,26150,26150,26150,26150,0
|
|
20241008,163100,67919850,26150,26150,26150,26150,0
|
|
20241008,163000,67919850,26150,26150,26150,26150,0
|
|
20241008,162900,67919850,26150,26150,26150,26150,0
|
|
20241008,162800,67919850,26150,26150,26150,26150,0
|
|
20241008,162700,67919850,26150,26150,26150,26150,0
|
|
20241008,162600,67919850,26150,26150,26150,26150,0
|
|
20241008,162500,67919850,26150,26150,26150,26150,0
|
|
20241008,162400,67919850,26150,26150,26150,26150,0
|
|
20241008,162300,67919850,26150,26150,26150,26150,0
|
|
20241008,162200,67919850,26150,26150,26150,26150,0
|
|
20241008,162100,67919850,26150,26150,26150,26150,286
|
|
20241008,162000,67919850,26150,26150,26150,26150,0
|
|
20241008,161900,67919850,26150,26150,26150,26150,0
|
|
20241008,161800,67919850,26150,26150,26150,26150,0
|
|
20241008,161700,67919850,26150,26150,26150,26150,0
|
|
20241008,161600,67919850,26150,26150,26150,26150,0
|
|
20241008,161500,67919850,26150,26150,26150,26150,0
|
|
20241008,161400,67919850,26150,26150,26150,26150,0
|
|
20241008,161300,67919850,26150,26150,26150,26150,0
|
|
20241008,161200,67919850,26150,26150,26150,26150,0
|
|
20241008,161100,67919850,26150,26150,26150,26150,0
|
|
20241008,161000,67919850,26150,26150,26150,26150,0
|
|
20241008,160900,67919850,26150,26150,26150,26150,0
|
|
20241008,160800,67919850,26150,26150,26150,26150,0
|
|
20241008,160700,67919850,26150,26150,26150,26150,0
|
|
20241008,160600,67919850,26150,26150,26150,26150,0
|
|
20241008,160500,67919850,26150,26150,26150,26150,0
|
|
20241008,160400,67919850,26150,26150,26150,26150,0
|
|
20241008,160300,67919850,26150,26150,26150,26150,0
|
|
20241008,160200,67919850,26150,26150,26150,26150,0
|
|
20241008,160100,67919850,26150,26150,26150,26150,0
|
|
20241008,160000,67919850,26150,26150,26150,26150,0
|
|
20241008,155900,67919850,26150,26150,26150,26150,0
|
|
20241008,155800,67919850,26150,26150,26150,26150,0
|
|
20241008,155700,67919850,26150,26150,26150,26150,0
|
|
20241008,155600,67919850,26150,26150,26150,26150,0
|
|
20241008,155500,67919850,26150,26150,26150,26150,0
|
|
20241008,155400,67919850,26150,26150,26150,26150,0
|
|
20241008,155300,67919850,26150,26150,26150,26150,0
|
|
20241008,155200,67919850,26150,26150,26150,26150,0
|
|
20241008,155100,67919850,26150,26150,26150,26150,286
|
|
20241008,155000,67919850,26150,26150,26150,26150,0
|
|
20241008,154900,67919850,26150,26150,26150,26150,0
|
|
20241008,154800,67919850,26150,26150,26150,26150,0
|
|
20241008,154700,67919850,26150,26150,26150,26150,0
|
|
20241008,154600,67919850,26150,26150,26150,26150,0
|
|
20241008,154500,67919850,26150,26150,26150,26150,0
|
|
20241008,154400,67919850,26150,26150,26150,26150,0
|
|
20241008,154300,67919850,26150,26150,26150,26150,0
|
|
20241008,154200,67919850,26150,26150,26150,26150,0
|
|
20241008,154100,67919850,26150,26150,26150,26150,0
|
|
20241008,154000,67919850,26150,26150,26150,26150,0
|
|
20241008,153900,67919850,26150,26150,26150,26150,0
|
|
20241008,153800,67919850,26150,26150,26150,26150,0
|
|
20241008,153700,67919850,26150,26150,26150,26150,0
|
|
20241008,153600,67919850,26150,26150,26150,26150,0
|
|
20241008,153500,67919850,26150,26150,26150,26150,0
|
|
20241008,153400,67919850,26150,26150,26150,26150,0
|
|
20241008,153300,67919850,26150,26150,26150,26150,0
|
|
20241008,153200,67919850,26150,26150,26150,26150,0
|
|
20241008,153100,67919850,26150,26150,26150,26150,0
|
|
20241008,153000,67919850,26150,26150,26150,26150,286
|
|
20241008,152900,60440950,26150,26150,26150,26150,0
|
|
20241008,152800,60440950,26150,26150,26150,26150,0
|
|
20241008,152700,60440950,26150,26150,26150,26150,0
|
|
20241008,152600,60440950,26150,26150,26150,26150,0
|
|
20241008,152500,60440950,26150,26150,26150,26150,0
|
|
20241008,152400,60440950,26150,26150,26150,26150,0
|
|
20241008,152300,60440950,26150,26150,26150,26150,0
|
|
20241008,152200,60440950,26150,26150,26150,26150,0
|
|
20241008,152100,60440950,26150,26150,26150,26150,0
|
|
20241008,152000,60440950,26150,26150,26150,26150,0
|
|
20241008,151900,60440950,26150,26100,26150,26100,34
|
|
20241008,151800,59553450,26150,26150,26150,26150,0
|
|
20241008,151700,59553450,26150,26150,26150,26150,0
|
|
20241008,151600,59553450,26150,26150,26150,26150,1
|
|
20241008,151500,59527300,26100,26100,26100,26100,0
|
|
20241008,151400,59527300,26100,26100,26100,26100,0
|
|
20241008,151300,59527300,26100,26100,26100,26100,0
|
|
20241008,151200,59527300,26100,26100,26100,26100,0
|
|
20241008,151100,59527300,26100,26100,26100,26100,0
|
|
20241008,151000,59527300,26100,26100,26100,26100,0
|
|
20241008,150900,59527300,26100,26100,26100,26100,0
|
|
20241008,150800,59527300,26100,26100,26100,26100,0
|
|
20241008,150700,59527300,26100,26100,26100,26100,0
|
|
20241008,150600,59527300,26100,26100,26100,26100,0
|
|
20241008,150500,59527300,26100,26100,26100,26100,0
|
|
20241008,150400,59527300,26100,26100,26100,26100,0
|
|
20241008,150300,59527300,26100,26100,26100,26100,37
|
|
20241008,150200,58561600,26100,26100,26100,26100,0
|
|
20241008,150100,58561600,26100,26100,26100,26100,0
|
|
20241008,150000,58561600,26100,26100,26100,26100,1
|
|
20241008,145900,58535500,26200,26150,26200,26150,20
|
|
20241008,145800,58011550,26150,26150,26150,26150,33
|
|
20241008,145700,57148600,26150,26150,26150,26150,0
|
|
20241008,145600,57148600,26150,26150,26150,26150,40
|
|
20241008,145500,56102600,26100,26100,26100,26100,0
|
|
20241008,145400,56102600,26100,26100,26100,26100,0
|
|
20241008,145300,56102600,26100,26100,26100,26100,29
|
|
20241008,145200,55345700,26100,26100,26100,26100,0
|
|
20241008,145100,55345700,26100,26100,26100,26100,0
|
|
20241008,145000,55345700,26100,26100,26100,26100,0
|
|
20241008,144900,55345700,26100,26100,26100,26100,0
|
|
20241008,144800,55345700,26100,26100,26100,26100,0
|
|
20241008,144700,55345700,26100,26100,26100,26100,0
|
|
20241008,144600,55345700,26100,26100,26100,26100,0
|
|
20241008,144500,55345700,26100,26100,26100,26100,1
|
|
20241008,144400,55319600,26100,26100,26100,26100,5
|
|
20241008,144300,55189100,26100,26100,26100,26100,8
|
|
20241008,144200,54980300,26100,26100,26100,26100,20
|
|
20241008,144100,54458300,26200,26200,26200,26200,0
|
|
20241008,144000,54458300,26200,26200,26200,26200,0
|
|
20241008,143900,54458300,26200,26100,26200,26100,100
|
|
20241008,143800,51845300,26100,26100,26100,26100,0
|
|
20241008,143700,51845300,26100,26100,26100,26100,0
|
|
20241008,143600,51845300,26100,26100,26100,26100,0
|
|
20241008,143500,51845300,26100,26100,26100,26100,0
|
|
20241008,143400,51845300,26100,26100,26100,26100,0
|
|
20241008,143300,51845300,26100,26100,26100,26100,0
|
|
20241008,143200,51845300,26100,26100,26100,26100,0
|
|
20241008,143100,51845300,26100,26100,26100,26100,0
|
|
20241008,143000,51845300,26100,26100,26100,26100,0
|
|
20241008,142900,51845300,26100,26100,26100,26100,0
|
|
20241008,142800,51845300,26100,26100,26100,26100,0
|
|
20241008,142700,51845300,26100,26050,26100,26050,2
|
|
20241008,142600,51793150,26100,26100,26100,26100,0
|
|
20241008,142500,51793150,26100,26100,26100,26100,0
|
|
20241008,142400,51793150,26100,26100,26100,26100,0
|
|
20241008,142300,51793150,26100,26100,26100,26100,0
|
|
20241008,142200,51793150,26100,26100,26100,26100,0
|
|
20241008,142100,51793150,26100,26100,26100,26100,0
|
|
20241008,142000,51793150,26100,26100,26100,26100,0
|
|
20241008,141900,51793150,26100,26100,26100,26100,0
|
|
20241008,141800,51793150,26100,26100,26100,26100,0
|
|
20241008,141700,51793150,26100,26100,26100,26100,0
|
|
20241008,141600,51793150,26100,26100,26100,26100,0
|
|
20241008,141500,51793150,26100,26100,26100,26100,3
|
|
20241008,141400,51714850,26050,26050,26050,26050,0
|
|
20241008,141300,51714850,26050,26050,26050,26050,0
|
|
20241008,141200,51714850,26050,26050,26050,26050,0
|
|
20241008,141100,51714850,26050,26050,26050,26050,118
|
|
20241008,141000,48640950,26100,26100,26100,26100,0
|
|
20241008,140900,48640950,26100,26100,26100,26100,0
|
|
20241008,140800,48640950,26100,26100,26100,26100,0
|
|
20241008,140700,48640950,26100,26100,26100,26100,139
|
|
20241008,140600,45013050,26150,26150,26150,26150,0
|
|
20241008,140500,45013050,26150,26150,26150,26150,0
|
|
20241008,140400,45013050,26150,26150,26150,26150,0
|
|
20241008,140300,45013050,26150,26150,26150,26150,0
|
|
20241008,140200,45013050,26150,26150,26150,26150,0
|
|
20241008,140100,45013050,26150,26150,26150,26150,0
|
|
20241008,140000,45013050,26150,26150,26150,26150,0
|
|
20241008,135900,45013050,26150,26150,26150,26150,36
|
|
20241008,135800,44071650,26150,26150,26150,26150,0
|
|
20241008,135700,44071650,26150,26150,26150,26150,1
|
|
20241008,135600,44045500,26200,26200,26200,26200,0
|
|
20241008,135500,44045500,26200,26200,26200,26200,0
|
|
20241008,135400,44045500,26200,26200,26200,26200,1
|
|
20241008,135300,44019300,26150,26150,26150,26150,49
|
|
20241008,135200,42737950,26200,26200,26200,26200,0
|
|
20241008,135100,42737950,26200,26200,26200,26200,0
|
|
20241008,135000,42737950,26200,26200,26200,26200,0
|
|
20241008,134900,42737950,26200,26200,26200,26200,0
|
|
20241008,134800,42737950,26200,26200,26200,26200,0
|
|
20241008,134700,42737950,26200,26200,26200,26200,0
|
|
20241008,134600,42737950,26200,26200,26200,26200,0
|
|
20241008,134500,42737950,26200,26200,26200,26200,0
|
|
20241008,134400,42737950,26200,26200,26200,26200,0
|
|
20241008,134300,42737950,26200,26200,26200,26200,0
|
|
20241008,134200,42737950,26200,26200,26200,26200,0
|
|
20241008,134100,42737950,26200,26200,26200,26200,0
|
|
20241008,134000,42737950,26200,26200,26200,26200,0
|
|
20241008,133900,42737950,26200,26200,26200,26200,0
|
|
20241008,133800,42737950,26200,26200,26200,26200,0
|
|
20241008,133700,42737950,26200,26200,26200,26200,3
|
|
20241008,133600,42659350,26250,26250,26250,26250,0
|
|
20241008,133500,42659350,26250,26250,26250,26250,0
|
|
20241008,133400,42659350,26250,26250,26250,26250,0
|
|
20241008,133300,42659350,26250,26250,26250,26250,0
|
|
20241008,133200,42659350,26250,26250,26250,26250,0
|
|
20241008,133100,42659350,26250,26250,26250,26250,8
|
|
20241008,133000,42449350,26250,26250,26250,26250,0
|
|
20241008,132900,42449350,26250,26250,26250,26250,0
|
|
20241008,132800,42449350,26250,26250,26250,26250,0
|
|
20241008,132700,42449350,26250,26250,26250,26250,0
|
|
20241008,132600,42449350,26250,26250,26250,26250,0
|
|
20241008,132500,42449350,26250,26250,26250,26250,0
|
|
20241008,132400,42449350,26250,26250,26250,26250,0
|
|
20241008,132300,42449350,26250,26250,26250,26250,0
|
|
20241008,132200,42449350,26250,26250,26250,26250,3
|
|
20241008,132100,42370600,26100,26100,26100,26100,0
|
|
20241008,132000,42370600,26100,26100,26100,26100,0
|
|
20241008,131900,42370600,26100,26100,26100,26100,0
|
|
20241008,131800,42370600,26100,26100,26100,26100,0
|
|
20241008,131700,42370600,26100,26100,26100,26100,0
|
|
20241008,131600,42370600,26100,26100,26100,26100,0
|
|
20241008,131500,42370600,26100,26100,26100,26100,0
|
|
20241008,131400,42370600,26100,26100,26100,26100,0
|
|
20241008,131300,42370600,26100,26100,26100,26100,0
|
|
20241008,131200,42370600,26100,26100,26100,26100,0
|
|
20241008,131100,42370600,26100,26100,26100,26100,0
|
|
20241008,131000,42370600,26100,26100,26100,26100,0
|
|
20241008,130900,42370600,26100,26100,26100,26100,4
|
|
20241008,130800,42266200,26100,26100,26100,26100,4
|
|
20241008,130700,42161800,26100,26100,26100,26100,3
|
|
20241008,130600,42083500,26100,26100,26100,26100,4
|
|
20241008,130500,41979100,26100,26100,26100,26100,3
|
|
20241008,130400,41900800,26100,26100,26100,26100,4
|
|
20241008,130300,41796400,26100,26100,26100,26100,4
|
|
20241008,130200,41692000,26100,26100,26100,26100,0
|
|
20241008,130100,41692000,26100,26100,26100,26100,3
|
|
20241008,130000,41613700,26100,26150,26150,26100,4
|
|
20241008,125900,41509250,26100,26150,26150,26100,6
|
|
20241008,125800,41352450,26350,26350,26350,26350,0
|
|
20241008,125700,41352450,26350,26350,26350,26350,0
|
|
20241008,125600,41352450,26350,26350,26350,26350,1
|
|
20241008,125500,41326100,26350,26350,26350,26350,0
|
|
20241008,125400,41326100,26350,26350,26350,26350,0
|
|
20241008,125300,41326100,26350,26350,26350,26350,3
|
|
20241008,125200,41247050,26350,26350,26350,26350,0
|
|
20241008,125100,41247050,26350,26100,26350,26100,3
|
|
20241008,125000,41168450,26150,26150,26150,26150,0
|
|
20241008,124900,41168450,26150,26150,26150,26150,2
|
|
20241008,124800,41116150,26350,26150,26350,26150,5
|
|
20241008,124700,40984600,26150,26150,26150,26150,0
|
|
20241008,124600,40984600,26150,26150,26150,26150,0
|
|
20241008,124500,40984600,26150,26150,26150,26150,0
|
|
20241008,124400,40984600,26150,26150,26150,26150,0
|
|
20241008,124300,40984600,26150,26100,26150,26100,70
|
|
20241008,124200,39154600,26100,26100,26100,26100,60
|
|
20241008,124100,37588600,26100,26100,26100,26100,4
|
|
20241008,124000,37484200,26100,26100,26100,26100,55
|
|
20241008,123900,36048700,26100,26100,26100,26100,47
|
|
20241008,123800,34822000,26100,26100,26100,26100,0
|
|
20241008,123700,34822000,26100,26100,26100,26100,0
|
|
20241008,123600,34822000,26100,26100,26100,26100,14
|
|
20241008,123500,34456600,26150,26150,26150,26150,0
|
|
20241008,123400,34456600,26150,26150,26150,26150,0
|
|
20241008,123300,34456600,26150,26150,26150,26150,0
|
|
20241008,123200,34456600,26150,26150,26150,26150,0
|
|
20241008,123100,34456600,26150,26150,26150,26150,0
|
|
20241008,123000,34456600,26150,26150,26150,26150,0
|
|
20241008,122900,34456600,26150,26150,26150,26150,0
|
|
20241008,122800,34456600,26150,26150,26150,26150,0
|
|
20241008,122700,34456600,26150,26150,26150,26150,0
|
|
20241008,122600,34456600,26150,26150,26150,26150,2
|
|
20241008,122500,34404300,26150,26150,26150,26150,0
|
|
20241008,122400,34404300,26150,26150,26150,26150,0
|
|
20241008,122300,34404300,26150,26150,26150,26150,0
|
|
20241008,122200,34404300,26150,26150,26150,26150,266
|
|
20241008,122100,27448400,26150,26150,26150,26150,58
|
|
20241008,122000,25931700,26150,26150,26150,26150,5
|
|
20241008,121900,25800950,26150,26150,26150,26150,0
|
|
20241008,121800,25800950,26150,26150,26150,26150,0
|
|
20241008,121700,25800950,26150,26150,26150,26150,100
|
|
20241008,121600,23185950,26150,26150,26150,26150,0
|
|
20241008,121500,23185950,26150,26150,26150,26150,0
|
|
20241008,121400,23185950,26150,26150,26150,26150,0
|
|
20241008,121300,23185950,26150,26150,26150,26150,4
|
|
20241008,121200,23081350,26150,26150,26150,26150,0
|
|
20241008,121100,23081350,26150,26150,26150,26150,0
|
|
20241008,121000,23081350,26150,26150,26150,26150,0
|
|
20241008,120900,23081350,26150,26150,26150,26150,0
|
|
20241008,120800,23081350,26150,26150,26150,26150,0
|
|
20241008,120700,23081350,26150,26150,26150,26150,0
|
|
20241008,120600,23081350,26150,26150,26150,26150,0
|
|
20241008,120500,23081350,26150,26150,26150,26150,0
|
|
20241008,120400,23081350,26150,26150,26150,26150,0
|
|
20241008,120300,23081350,26150,26150,26150,26150,0
|
|
20241008,120200,23081350,26150,26150,26150,26150,0
|
|
20241008,120100,23081350,26150,26150,26150,26150,0
|
|
20241008,120000,23081350,26150,26150,26150,26150,0
|
|
20241008,115900,23081350,26150,26150,26150,26150,0
|
|
20241008,115800,23081350,26150,26150,26150,26150,22
|
|
20241008,115700,22506050,26050,26200,26200,26050,459
|
|
20241008,115600,10519250,26250,26250,26250,26250,0
|
|
20241008,115500,10519250,26250,26300,26300,26250,179
|
|
20241008,115400,5819550,26450,26450,26450,26450,0
|
|
20241008,115300,5819550,26450,26450,26450,26450,0
|
|
20241008,115200,5819550,26450,26450,26450,26450,0
|
|
20241008,115100,5819550,26450,26450,26450,26450,0
|
|
20241008,115000,5819550,26450,26450,26450,26450,0
|
|
20241008,114900,5819550,26450,26450,26450,26450,0
|
|
20241008,114800,5819550,26450,26450,26450,26450,0
|
|
20241008,114700,5819550,26450,26450,26450,26450,0
|
|
20241008,114600,5819550,26450,26450,26450,26450,0
|
|
20241008,114500,5819550,26450,26450,26450,26450,0
|
|
20241008,114400,5819550,26450,26450,26450,26450,0
|
|
20241008,114300,5819550,26450,26450,26450,26450,0
|
|
20241008,114200,5819550,26450,26450,26450,26450,0
|
|
20241008,114100,5819550,26450,26450,26450,26450,0
|
|
20241008,114000,5819550,26450,26450,26450,26450,0
|
|
20241008,113900,5819550,26450,26450,26450,26450,0
|
|
20241008,113800,5819550,26450,26450,26450,26450,0
|
|
20241008,113700,5819550,26450,26450,26450,26450,0
|
|
20241008,113600,5819550,26450,26450,26450,26450,0
|
|
20241008,113500,5819550,26450,26450,26450,26450,0
|
|
20241008,113400,5819550,26450,26450,26450,26450,0
|
|
20241008,113300,5819550,26450,26450,26450,26450,0
|
|
20241008,113200,5819550,26450,26450,26450,26450,0
|
|
20241008,113100,5819550,26450,26450,26450,26450,0
|
|
20241008,113000,5819550,26450,26450,26450,26450,0
|
|
20241008,112900,5819550,26450,26450,26450,26450,0
|
|
20241008,112800,5819550,26450,26450,26450,26450,0
|
|
20241008,112700,5819550,26450,26450,26450,26450,0
|
|
20241008,112600,5819550,26450,26450,26450,26450,0
|
|
20241008,112500,5819550,26450,26450,26450,26450,0
|
|
20241008,112400,5819550,26450,26450,26450,26450,0
|
|
20241008,112300,5819550,26450,26450,26450,26450,0
|
|
20241008,112200,5819550,26450,26450,26450,26450,0
|
|
20241008,112100,5819550,26450,26450,26450,26450,0
|
|
20241008,112000,5819550,26450,26450,26450,26450,0
|
|
20241008,111900,5819550,26450,26450,26450,26450,0
|
|
20241008,111800,5819550,26450,26450,26450,26450,0
|
|
20241008,111700,5819550,26450,26450,26450,26450,0
|
|
20241008,111600,5819550,26450,26450,26450,26450,0
|
|
20241008,111500,5819550,26450,26450,26450,26450,0
|
|
20241008,111400,5819550,26450,26450,26450,26450,0
|
|
20241008,111300,5819550,26450,26450,26450,26450,0
|
|
20241008,111200,5819550,26450,26450,26450,26450,0
|
|
20241008,111100,5819550,26450,26450,26450,26450,0
|
|
20241008,111000,5819550,26450,26450,26450,26450,0
|
|
20241008,110900,5819550,26450,26450,26450,26450,10
|
|
20241008,110800,5555050,26450,26450,26450,26450,0
|
|
20241008,110700,5555050,26450,26450,26450,26450,0
|
|
20241008,110600,5555050,26450,26450,26450,26450,0
|
|
20241008,110500,5555050,26450,26450,26450,26450,0
|
|
20241008,110400,5555050,26450,26450,26450,26450,0
|
|
20241008,110300,5555050,26450,26450,26450,26450,0
|
|
20241008,110200,5555050,26450,26450,26450,26450,0
|
|
20241008,110100,5555050,26450,26450,26450,26450,0
|
|
20241008,110000,5555050,26450,26450,26450,26450,0
|
|
20241008,105900,5555050,26450,26450,26450,26450,0
|
|
20241008,105800,5555050,26450,26450,26450,26450,0
|
|
20241008,105700,5555050,26450,26450,26450,26450,0
|
|
20241008,105600,5555050,26450,26450,26450,26450,0
|
|
20241008,105500,5555050,26450,26450,26450,26450,0
|
|
20241008,105400,5555050,26450,26450,26450,26450,0
|
|
20241008,105300,5555050,26450,26450,26450,26450,0
|
|
20241008,105200,5555050,26450,26450,26450,26450,0
|
|
20241008,105100,5555050,26450,26450,26450,26450,0
|
|
20241008,105000,5555050,26450,26450,26450,26450,0
|
|
20241008,104900,5555050,26450,26450,26450,26450,0
|
|
20241008,104800,5555050,26450,26450,26450,26450,0
|
|
20241008,104700,5555050,26450,26450,26450,26450,0
|
|
20241008,104600,5555050,26450,26450,26450,26450,0
|
|
20241008,104500,5555050,26450,26450,26450,26450,0
|
|
20241008,104400,5555050,26450,26450,26450,26450,0
|
|
20241008,104300,5555050,26450,26450,26450,26450,0
|
|
20241008,104200,5555050,26450,26450,26450,26450,0
|
|
20241008,104100,5555050,26450,26450,26450,26450,0
|
|
20241008,104000,5555050,26450,26450,26450,26450,0
|
|
20241008,103900,5555050,26450,26450,26450,26450,0
|
|
20241008,103800,5555050,26450,26450,26450,26450,0
|
|
20241008,103700,5555050,26450,26450,26450,26450,0
|
|
20241008,103600,5555050,26450,26450,26450,26450,5
|
|
20241008,103500,5422800,26450,26450,26450,26450,0
|
|
20241008,103400,5422800,26450,26450,26450,26450,0
|
|
20241008,103300,5422800,26450,26450,26450,26450,1
|
|
20241008,103200,5396350,26250,26250,26250,26250,0
|
|
20241008,103100,5396350,26250,26250,26250,26250,2
|
|
20241008,103000,5343850,26450,26450,26450,26450,0
|
|
20241008,102900,5343850,26450,26450,26450,26450,0
|
|
20241008,102800,5343850,26450,26450,26450,26450,0
|
|
20241008,102700,5343850,26450,26450,26450,26450,0
|
|
20241008,102600,5343850,26450,26450,26450,26450,5
|
|
20241008,102500,5211600,26250,26250,26250,26250,0
|
|
20241008,102400,5211600,26250,26250,26250,26250,0
|
|
20241008,102300,5211600,26250,26250,26250,26250,0
|
|
20241008,102200,5211600,26250,26250,26250,26250,0
|
|
20241008,102100,5211600,26250,26250,26250,26250,0
|
|
20241008,102000,5211600,26250,26250,26250,26250,0
|
|
20241008,101900,5211600,26250,26250,26250,26250,0
|
|
20241008,101800,5211600,26250,26250,26250,26250,1
|
|
20241008,101700,5185350,26250,26250,26250,26250,0
|
|
20241008,101600,5185350,26250,26250,26250,26250,0
|
|
20241008,101500,5185350,26250,26250,26250,26250,20
|
|
20241008,101400,4660350,26450,26450,26450,26450,3
|
|
20241008,101300,4581000,26450,26450,26450,26450,0
|
|
20241008,101200,4581000,26450,26450,26450,26450,0
|
|
20241008,101100,4581000,26450,26450,26450,26450,0
|
|
20241008,101000,4581000,26450,26450,26450,26450,0
|
|
20241008,100900,4581000,26450,26450,26450,26450,0
|
|
20241008,100800,4581000,26450,26450,26450,26450,0
|
|
20241008,100700,4581000,26450,26450,26450,26450,3
|
|
20241008,100600,4501650,26550,26550,26550,26550,0
|
|
20241008,100500,4501650,26550,26550,26550,26550,0
|
|
20241008,100400,4501650,26550,26550,26550,26550,0
|
|
20241008,100300,4501650,26550,26550,26550,26550,0
|
|
20241008,100200,4501650,26550,26550,26550,26550,0
|
|
20241008,100100,4501650,26550,26550,26550,26550,0
|
|
20241008,100000,4501650,26550,26550,26550,26550,0
|
|
20241008,095900,4501650,26550,26550,26550,26550,0
|
|
20241008,095800,4501650,26550,26550,26550,26550,0
|
|
20241008,095700,4501650,26550,26550,26550,26550,0
|
|
20241008,095600,4501650,26550,26550,26550,26550,0
|
|
20241008,095500,4501650,26550,26550,26550,26550,0
|
|
20241008,095400,4501650,26550,26550,26550,26550,0
|
|
20241008,095300,4501650,26550,26550,26550,26550,0
|
|
20241008,095200,4501650,26550,26550,26550,26550,0
|
|
20241008,095100,4501650,26550,26550,26550,26550,0
|
|
20241008,095000,4501650,26550,26550,26550,26550,0
|
|
20241008,094900,4501650,26550,26550,26550,26550,0
|
|
20241008,094800,4501650,26550,26550,26550,26550,0
|
|
20241008,094700,4501650,26550,26550,26550,26550,0
|
|
20241008,094600,4501650,26550,26550,26550,26550,0
|
|
20241008,094500,4501650,26550,26550,26550,26550,0
|
|
20241008,094400,4501650,26550,26550,26550,26550,0
|
|
20241008,094300,4501650,26550,26550,26550,26550,0
|
|
20241008,094200,4501650,26550,26550,26550,26550,0
|
|
20241008,094100,4501650,26550,26300,26550,26300,10
|
|
20241008,094000,4238400,26300,26300,26300,26300,1
|
|
20241008,093900,4212100,26300,26300,26300,26300,0
|
|
20241008,093800,4212100,26300,26300,26300,26300,43
|
|
20241008,093700,3081200,26300,26300,26300,26300,0
|
|
20241008,093600,3081200,26300,26300,26300,26300,0
|
|
20241008,093500,3081200,26300,26300,26300,26300,0
|
|
20241008,093400,3081200,26300,26350,26350,26300,50
|
|
20241008,093300,1766050,26250,26250,26250,26250,0
|
|
20241008,093200,1766050,26250,26350,26350,26250,50
|
|
20241008,093100,452300,26600,26600,26600,26600,0
|
|
20241008,093000,452300,26600,26600,26600,26600,0
|
|
20241008,092900,452300,26600,26600,26600,26600,0
|
|
20241008,092800,452300,26600,26600,26600,26600,0
|
|
20241008,092700,452300,26600,26600,26600,26600,0
|
|
20241008,092600,452300,26600,26600,26600,26600,0
|
|
20241008,092500,452300,26600,26600,26600,26600,0
|
|
20241008,092400,452300,26600,26600,26600,26600,0
|
|
20241008,092300,452300,26600,26600,26600,26600,0
|
|
20241008,092200,452300,26600,26600,26600,26600,0
|
|
20241008,092100,452300,26600,26600,26600,26600,0
|
|
20241008,092000,452300,26600,26600,26600,26600,0
|
|
20241008,091900,452300,26600,26600,26600,26600,0
|
|
20241008,091800,452300,26600,26600,26600,26600,0
|
|
20241008,091700,452300,26600,26600,26600,26600,0
|
|
20241008,091600,452300,26600,26600,26600,26600,0
|
|
20241008,091500,452300,26600,26600,26600,26600,0
|
|
20241008,091400,452300,26600,26600,26600,26600,0
|
|
20241008,091300,452300,26600,26600,26600,26600,0
|
|
20241008,091200,452300,26600,26600,26600,26600,0
|
|
20241008,091100,452300,26600,26600,26600,26600,0
|
|
20241008,091000,452300,26600,26600,26600,26600,0
|
|
20241008,090900,452300,26600,26600,26600,26600,5
|
|
20241008,090800,319300,26600,26600,26600,26600,0
|
|
20241008,090700,319300,26600,26600,26600,26600,0
|
|
20241008,090600,319300,26600,26600,26600,26600,0
|
|
20241008,090500,319300,26600,26600,26600,26600,0
|
|
20241008,090400,319300,26600,26600,26600,26600,0
|
|
20241008,090300,319300,26600,26600,26600,26600,0
|
|
20241008,090200,319300,26600,26600,26600,26600,0
|
|
20241008,090100,319300,26600,26600,26600,26600,5
|
|
20241008,090000,186300,26650,26600,26650,26600,7
|