672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,200900,50639750,26200,26200,26200,26200,51
|
|
20241010,200800,50639750,26200,26200,26200,26200,0
|
|
20241010,200700,50639750,26200,26200,26200,26200,0
|
|
20241010,200600,50639750,26200,26200,26200,26200,0
|
|
20241010,200500,50639750,26200,26200,26200,26200,0
|
|
20241010,200400,50639750,26200,26200,26200,26200,0
|
|
20241010,200300,50639750,26200,26200,26200,26200,0
|
|
20241010,200200,50639750,26200,26200,26200,26200,0
|
|
20241010,200100,50639750,26200,26200,26200,26200,0
|
|
20241010,200000,50639750,26200,26200,26200,26200,0
|
|
20241010,195900,50639750,26200,26200,26200,26200,0
|
|
20241010,195800,50639750,26200,26200,26200,26200,0
|
|
20241010,195700,50639750,26200,26200,26200,26200,0
|
|
20241010,195600,50639750,26200,26200,26200,26200,0
|
|
20241010,195500,50639750,26200,26200,26200,26200,0
|
|
20241010,195400,50639750,26200,26200,26200,26200,0
|
|
20241010,195300,50639750,26200,26200,26200,26200,0
|
|
20241010,195200,50639750,26200,26200,26200,26200,0
|
|
20241010,195100,50639750,26200,26200,26200,26200,0
|
|
20241010,195000,50639750,26200,26200,26200,26200,0
|
|
20241010,194900,50639750,26200,26200,26200,26200,0
|
|
20241010,194800,50639750,26200,26200,26200,26200,0
|
|
20241010,194700,50639750,26200,26200,26200,26200,0
|
|
20241010,194600,50639750,26200,26200,26200,26200,0
|
|
20241010,194500,50639750,26200,26200,26200,26200,0
|
|
20241010,194400,50639750,26200,26200,26200,26200,0
|
|
20241010,194300,50639750,26200,26200,26200,26200,0
|
|
20241010,194200,50639750,26200,26200,26200,26200,0
|
|
20241010,194100,50639750,26200,26200,26200,26200,0
|
|
20241010,194000,50639750,26200,26200,26200,26200,0
|
|
20241010,193900,50639750,26200,26200,26200,26200,51
|
|
20241010,193800,50639750,26200,26200,26200,26200,0
|
|
20241010,193700,50639750,26200,26200,26200,26200,0
|
|
20241010,193600,50639750,26200,26200,26200,26200,0
|
|
20241010,193500,50639750,26200,26200,26200,26200,0
|
|
20241010,193400,50639750,26200,26200,26200,26200,0
|
|
20241010,193300,50639750,26200,26200,26200,26200,0
|
|
20241010,193200,50639750,26200,26200,26200,26200,0
|
|
20241010,193100,50639750,26200,26200,26200,26200,0
|
|
20241010,193000,50639750,26200,26200,26200,26200,0
|
|
20241010,192900,50639750,26200,26200,26200,26200,0
|
|
20241010,192800,50639750,26200,26200,26200,26200,0
|
|
20241010,192700,50639750,26200,26200,26200,26200,0
|
|
20241010,192600,50639750,26200,26200,26200,26200,0
|
|
20241010,192500,50639750,26200,26200,26200,26200,0
|
|
20241010,192400,50639750,26200,26200,26200,26200,0
|
|
20241010,192300,50639750,26200,26200,26200,26200,0
|
|
20241010,192200,50639750,26200,26200,26200,26200,0
|
|
20241010,192100,50639750,26200,26200,26200,26200,0
|
|
20241010,192000,50639750,26200,26200,26200,26200,0
|
|
20241010,191900,50639750,26200,26200,26200,26200,0
|
|
20241010,191800,50639750,26200,26200,26200,26200,0
|
|
20241010,191700,50639750,26200,26200,26200,26200,0
|
|
20241010,191600,50639750,26200,26200,26200,26200,0
|
|
20241010,191500,50639750,26200,26200,26200,26200,0
|
|
20241010,191400,50639750,26200,26200,26200,26200,0
|
|
20241010,191300,50639750,26200,26200,26200,26200,0
|
|
20241010,191200,50639750,26200,26200,26200,26200,0
|
|
20241010,191100,50639750,26200,26200,26200,26200,0
|
|
20241010,191000,50639750,26200,26200,26200,26200,0
|
|
20241010,190900,50639750,26200,26200,26200,26200,51
|
|
20241010,190800,50639750,26200,26200,26200,26200,0
|
|
20241010,190700,50639750,26200,26200,26200,26200,0
|
|
20241010,190600,50639750,26200,26200,26200,26200,0
|
|
20241010,190500,50639750,26200,26200,26200,26200,0
|
|
20241010,190400,50639750,26200,26200,26200,26200,0
|
|
20241010,190300,50639750,26200,26200,26200,26200,0
|
|
20241010,190200,50639750,26200,26200,26200,26200,0
|
|
20241010,190100,50639750,26200,26200,26200,26200,0
|
|
20241010,190000,50639750,26200,26200,26200,26200,0
|
|
20241010,185900,50639750,26200,26200,26200,26200,0
|
|
20241010,185800,50639750,26200,26200,26200,26200,0
|
|
20241010,185700,50639750,26200,26200,26200,26200,0
|
|
20241010,185600,50639750,26200,26200,26200,26200,0
|
|
20241010,185500,50639750,26200,26200,26200,26200,0
|
|
20241010,185400,50639750,26200,26200,26200,26200,0
|
|
20241010,185300,50639750,26200,26200,26200,26200,0
|
|
20241010,185200,50639750,26200,26200,26200,26200,0
|
|
20241010,185100,50639750,26200,26200,26200,26200,0
|
|
20241010,185000,50639750,26200,26200,26200,26200,0
|
|
20241010,184900,50639750,26200,26200,26200,26200,0
|
|
20241010,184800,50639750,26200,26200,26200,26200,0
|
|
20241010,184700,50639750,26200,26200,26200,26200,0
|
|
20241010,184600,50639750,26200,26200,26200,26200,0
|
|
20241010,184500,50639750,26200,26200,26200,26200,0
|
|
20241010,184400,50639750,26200,26200,26200,26200,0
|
|
20241010,184300,50639750,26200,26200,26200,26200,0
|
|
20241010,184200,50639750,26200,26200,26200,26200,0
|
|
20241010,184100,50639750,26200,26200,26200,26200,0
|
|
20241010,184000,50639750,26200,26200,26200,26200,0
|
|
20241010,183900,50639750,26200,26200,26200,26200,51
|
|
20241010,183800,50639750,26200,26200,26200,26200,0
|
|
20241010,183700,50639750,26200,26200,26200,26200,0
|
|
20241010,183600,50639750,26200,26200,26200,26200,0
|
|
20241010,183500,50639750,26200,26200,26200,26200,0
|
|
20241010,183400,50639750,26200,26200,26200,26200,0
|
|
20241010,183300,50639750,26200,26200,26200,26200,0
|
|
20241010,183200,50639750,26200,26200,26200,26200,0
|
|
20241010,183100,50639750,26200,26200,26200,26200,0
|
|
20241010,183000,50639750,26200,26200,26200,26200,0
|
|
20241010,182900,50639750,26200,26200,26200,26200,0
|
|
20241010,182800,50639750,26200,26200,26200,26200,0
|
|
20241010,182700,50639750,26200,26200,26200,26200,0
|
|
20241010,182600,50639750,26200,26200,26200,26200,0
|
|
20241010,182500,50639750,26200,26200,26200,26200,0
|
|
20241010,182400,50639750,26200,26200,26200,26200,0
|
|
20241010,182300,50639750,26200,26200,26200,26200,0
|
|
20241010,182200,50639750,26200,26200,26200,26200,0
|
|
20241010,182100,50639750,26200,26200,26200,26200,0
|
|
20241010,182000,50639750,26200,26200,26200,26200,0
|
|
20241010,181900,50639750,26200,26200,26200,26200,0
|
|
20241010,181800,50639750,26200,26200,26200,26200,0
|
|
20241010,181700,50639750,26200,26200,26200,26200,0
|
|
20241010,181600,50639750,26200,26200,26200,26200,0
|
|
20241010,181500,50639750,26200,26200,26200,26200,0
|
|
20241010,181400,50639750,26200,26200,26200,26200,0
|
|
20241010,181300,50639750,26200,26200,26200,26200,0
|
|
20241010,181200,50639750,26200,26200,26200,26200,0
|
|
20241010,181100,50639750,26200,26200,26200,26200,0
|
|
20241010,181000,50639750,26200,26200,26200,26200,0
|
|
20241010,180900,50639750,26200,26200,26200,26200,51
|
|
20241010,180800,50639750,26200,26200,26200,26200,0
|
|
20241010,180700,50639750,26200,26200,26200,26200,0
|
|
20241010,180600,50639750,26200,26200,26200,26200,0
|
|
20241010,180500,50639750,26200,26200,26200,26200,0
|
|
20241010,180400,50639750,26200,26200,26200,26200,0
|
|
20241010,180300,50639750,26200,26200,26200,26200,0
|
|
20241010,180200,50639750,26200,26200,26200,26200,0
|
|
20241010,180100,50639750,26200,26200,26200,26200,0
|
|
20241010,180000,50639750,26200,26200,26200,26200,0
|
|
20241010,175900,50639750,26200,26200,26200,26200,0
|
|
20241010,175800,50639750,26200,26200,26200,26200,0
|
|
20241010,175700,50639750,26200,26200,26200,26200,0
|
|
20241010,175600,50639750,26200,26200,26200,26200,0
|
|
20241010,175500,50639750,26200,26200,26200,26200,0
|
|
20241010,175400,50639750,26200,26200,26200,26200,0
|
|
20241010,175300,50639750,26200,26200,26200,26200,0
|
|
20241010,175200,50639750,26200,26200,26200,26200,0
|
|
20241010,175100,50639750,26200,26200,26200,26200,0
|
|
20241010,175000,50639750,26200,26200,26200,26200,0
|
|
20241010,174900,50639750,26200,26200,26200,26200,0
|
|
20241010,174800,50639750,26200,26200,26200,26200,0
|
|
20241010,174700,50639750,26200,26200,26200,26200,0
|
|
20241010,174600,50639750,26200,26200,26200,26200,0
|
|
20241010,174500,50639750,26200,26200,26200,26200,0
|
|
20241010,174400,50639750,26200,26200,26200,26200,0
|
|
20241010,174300,50639750,26200,26200,26200,26200,0
|
|
20241010,174200,50639750,26200,26200,26200,26200,0
|
|
20241010,174100,50639750,26200,26200,26200,26200,0
|
|
20241010,174000,50639750,26200,26200,26200,26200,0
|
|
20241010,173900,50639750,26200,26200,26200,26200,51
|
|
20241010,173800,50639750,26200,26200,26200,26200,0
|
|
20241010,173700,50639750,26200,26200,26200,26200,0
|
|
20241010,173600,50639750,26200,26200,26200,26200,0
|
|
20241010,173500,50639750,26200,26200,26200,26200,0
|
|
20241010,173400,50639750,26200,26200,26200,26200,0
|
|
20241010,173300,50639750,26200,26200,26200,26200,0
|
|
20241010,173200,50639750,26200,26200,26200,26200,0
|
|
20241010,173100,50639750,26200,26200,26200,26200,0
|
|
20241010,173000,50639750,26200,26200,26200,26200,0
|
|
20241010,172900,50639750,26200,26200,26200,26200,0
|
|
20241010,172800,50639750,26200,26200,26200,26200,0
|
|
20241010,172700,50639750,26200,26200,26200,26200,0
|
|
20241010,172600,50639750,26200,26200,26200,26200,0
|
|
20241010,172500,50639750,26200,26200,26200,26200,0
|
|
20241010,172400,50639750,26200,26200,26200,26200,0
|
|
20241010,172300,50639750,26200,26200,26200,26200,0
|
|
20241010,172200,50639750,26200,26200,26200,26200,0
|
|
20241010,172100,50639750,26200,26200,26200,26200,0
|
|
20241010,172000,50639750,26200,26200,26200,26200,0
|
|
20241010,171900,50639750,26200,26200,26200,26200,0
|
|
20241010,171800,50639750,26200,26200,26200,26200,0
|
|
20241010,171700,50639750,26200,26200,26200,26200,0
|
|
20241010,171600,50639750,26200,26200,26200,26200,0
|
|
20241010,171500,50639750,26200,26200,26200,26200,0
|
|
20241010,171400,50639750,26200,26200,26200,26200,0
|
|
20241010,171300,50639750,26200,26200,26200,26200,0
|
|
20241010,171200,50639750,26200,26200,26200,26200,0
|
|
20241010,171100,50639750,26200,26200,26200,26200,0
|
|
20241010,171000,50639750,26200,26200,26200,26200,0
|
|
20241010,170900,50639750,26200,26200,26200,26200,51
|
|
20241010,170800,50639750,26200,26200,26200,26200,0
|
|
20241010,170700,50639750,26200,26200,26200,26200,0
|
|
20241010,170600,50639750,26200,26200,26200,26200,0
|
|
20241010,170500,50639750,26200,26200,26200,26200,0
|
|
20241010,170400,50639750,26200,26200,26200,26200,0
|
|
20241010,170300,50639750,26200,26200,26200,26200,0
|
|
20241010,170200,50639750,26200,26200,26200,26200,0
|
|
20241010,170100,50639750,26200,26200,26200,26200,0
|
|
20241010,170000,50639750,26200,26200,26200,26200,0
|
|
20241010,165900,50639750,26200,26200,26200,26200,0
|
|
20241010,165800,50639750,26200,26200,26200,26200,0
|
|
20241010,165700,50639750,26200,26200,26200,26200,0
|
|
20241010,165600,50639750,26200,26200,26200,26200,0
|
|
20241010,165500,50639750,26200,26200,26200,26200,0
|
|
20241010,165400,50639750,26200,26200,26200,26200,0
|
|
20241010,165300,50639750,26200,26200,26200,26200,0
|
|
20241010,165200,50639750,26200,26200,26200,26200,0
|
|
20241010,165100,50639750,26200,26200,26200,26200,0
|
|
20241010,165000,50639750,26200,26200,26200,26200,0
|
|
20241010,164900,50639750,26200,26200,26200,26200,0
|
|
20241010,164800,50639750,26200,26200,26200,26200,0
|
|
20241010,164700,50639750,26200,26200,26200,26200,0
|
|
20241010,164600,50639750,26200,26200,26200,26200,0
|
|
20241010,164500,50639750,26200,26200,26200,26200,0
|
|
20241010,164400,50639750,26200,26200,26200,26200,0
|
|
20241010,164300,50639750,26200,26200,26200,26200,0
|
|
20241010,164200,50639750,26200,26200,26200,26200,0
|
|
20241010,164100,50639750,26200,26200,26200,26200,0
|
|
20241010,164000,50639750,26200,26200,26200,26200,0
|
|
20241010,163900,50639750,26200,26200,26200,26200,51
|
|
20241010,163800,50639750,26200,26200,26200,26200,0
|
|
20241010,163700,50639750,26200,26200,26200,26200,0
|
|
20241010,163600,50639750,26200,26200,26200,26200,0
|
|
20241010,163500,50639750,26200,26200,26200,26200,0
|
|
20241010,163400,50639750,26200,26200,26200,26200,0
|
|
20241010,163300,50639750,26200,26200,26200,26200,0
|
|
20241010,163200,50639750,26200,26200,26200,26200,0
|
|
20241010,163100,50639750,26200,26200,26200,26200,0
|
|
20241010,163000,50639750,26200,26200,26200,26200,0
|
|
20241010,162900,50639750,26200,26200,26200,26200,0
|
|
20241010,162800,50639750,26200,26200,26200,26200,0
|
|
20241010,162700,50639750,26200,26200,26200,26200,0
|
|
20241010,162600,50639750,26200,26200,26200,26200,0
|
|
20241010,162500,50639750,26200,26200,26200,26200,0
|
|
20241010,162400,50639750,26200,26200,26200,26200,0
|
|
20241010,162300,50639750,26200,26200,26200,26200,0
|
|
20241010,162200,50639750,26200,26200,26200,26200,0
|
|
20241010,162100,50639750,26200,26200,26200,26200,0
|
|
20241010,162000,50639750,26200,26200,26200,26200,0
|
|
20241010,161900,50639750,26200,26200,26200,26200,0
|
|
20241010,161800,50639750,26200,26200,26200,26200,0
|
|
20241010,161700,50639750,26200,26200,26200,26200,0
|
|
20241010,161600,50639750,26200,26200,26200,26200,0
|
|
20241010,161500,50639750,26200,26200,26200,26200,0
|
|
20241010,161400,50639750,26200,26200,26200,26200,0
|
|
20241010,161300,50639750,26200,26200,26200,26200,0
|
|
20241010,161200,50639750,26200,26200,26200,26200,0
|
|
20241010,161100,50639750,26200,26200,26200,26200,0
|
|
20241010,161000,50639750,26200,26200,26200,26200,0
|
|
20241010,160900,50639750,26200,26200,26200,26200,51
|
|
20241010,160800,50639750,26200,26200,26200,26200,0
|
|
20241010,160700,50639750,26200,26200,26200,26200,0
|
|
20241010,160600,50639750,26200,26200,26200,26200,0
|
|
20241010,160500,50639750,26200,26200,26200,26200,0
|
|
20241010,160400,50639750,26200,26200,26200,26200,0
|
|
20241010,160300,50639750,26200,26200,26200,26200,0
|
|
20241010,160200,50639750,26200,26200,26200,26200,0
|
|
20241010,160100,50639750,26200,26200,26200,26200,0
|
|
20241010,160000,50639750,26200,26200,26200,26200,0
|
|
20241010,155900,50639750,26200,26200,26200,26200,0
|
|
20241010,155800,50639750,26200,26200,26200,26200,0
|
|
20241010,155700,50639750,26200,26200,26200,26200,0
|
|
20241010,155600,50639750,26200,26200,26200,26200,0
|
|
20241010,155500,50639750,26200,26200,26200,26200,0
|
|
20241010,155400,50639750,26200,26200,26200,26200,0
|
|
20241010,155300,50639750,26200,26200,26200,26200,0
|
|
20241010,155200,50639750,26200,26200,26200,26200,0
|
|
20241010,155100,50639750,26200,26200,26200,26200,0
|
|
20241010,155000,50639750,26200,26200,26200,26200,0
|
|
20241010,154900,50639750,26200,26200,26200,26200,0
|
|
20241010,154800,50639750,26200,26200,26200,26200,0
|
|
20241010,154700,50639750,26200,26200,26200,26200,0
|
|
20241010,154600,50639750,26200,26200,26200,26200,0
|
|
20241010,154500,50639750,26200,26200,26200,26200,0
|
|
20241010,154400,50639750,26200,26200,26200,26200,0
|
|
20241010,154300,50639750,26200,26200,26200,26200,0
|
|
20241010,154200,50639750,26200,26200,26200,26200,0
|
|
20241010,154100,50639750,26200,26200,26200,26200,0
|
|
20241010,154000,50639750,26200,26200,26200,26200,0
|
|
20241010,153900,50639750,26200,26200,26200,26200,51
|
|
20241010,153800,50639750,26200,26200,26200,26200,0
|
|
20241010,153700,50639750,26200,26200,26200,26200,0
|
|
20241010,153600,50639750,26200,26200,26200,26200,0
|
|
20241010,153500,50639750,26200,26200,26200,26200,0
|
|
20241010,153400,50639750,26200,26200,26200,26200,0
|
|
20241010,153300,50639750,26200,26200,26200,26200,0
|
|
20241010,153200,50639750,26200,26200,26200,26200,0
|
|
20241010,153100,50639750,26200,26200,26200,26200,0
|
|
20241010,153000,50639750,26200,26200,26200,26200,51
|
|
20241010,152900,49303550,26100,26100,26100,26100,0
|
|
20241010,152800,49303550,26100,26100,26100,26100,0
|
|
20241010,152700,49303550,26100,26100,26100,26100,0
|
|
20241010,152600,49303550,26100,26100,26100,26100,0
|
|
20241010,152500,49303550,26100,26100,26100,26100,0
|
|
20241010,152400,49303550,26100,26100,26100,26100,0
|
|
20241010,152300,49303550,26100,26100,26100,26100,0
|
|
20241010,152200,49303550,26100,26100,26100,26100,0
|
|
20241010,152100,49303550,26100,26100,26100,26100,0
|
|
20241010,152000,49303550,26100,26100,26100,26100,0
|
|
20241010,151900,49303550,26100,26100,26100,26100,0
|
|
20241010,151800,49303550,26100,26100,26100,26100,1
|
|
20241010,151700,49277450,26050,26050,26050,26050,10
|
|
20241010,151600,49016950,26050,26050,26050,26050,0
|
|
20241010,151500,49016950,26050,26050,26050,26050,0
|
|
20241010,151400,49016950,26050,26050,26050,26050,0
|
|
20241010,151300,49016950,26050,26050,26050,26050,0
|
|
20241010,151200,49016950,26050,26050,26050,26050,1
|
|
20241010,151100,48990900,26050,26050,26050,26050,1
|
|
20241010,151000,48964850,26050,26050,26050,26050,3
|
|
20241010,150900,48886700,26050,26050,26100,26050,42
|
|
20241010,150800,47792550,26050,26050,26050,26050,1
|
|
20241010,150700,47766500,26050,26050,26050,26050,0
|
|
20241010,150600,47766500,26050,25900,26050,25900,2
|
|
20241010,150500,47714550,25900,26000,26000,25900,80
|
|
20241010,150400,45638150,26050,26050,26050,26050,5
|
|
20241010,150300,45507900,26050,26050,26050,26050,0
|
|
20241010,150200,45507900,26050,26050,26050,26050,0
|
|
20241010,150100,45507900,26050,26050,26050,26050,1
|
|
20241010,150000,45481850,26050,26050,26050,26050,0
|
|
20241010,145900,45481850,26050,26050,26050,26050,0
|
|
20241010,145800,45481850,26050,26050,26050,26050,1
|
|
20241010,145700,45455800,26050,26050,26050,26050,0
|
|
20241010,145600,45455800,26050,26050,26050,26050,0
|
|
20241010,145500,45455800,26050,26050,26050,26050,3
|
|
20241010,145400,45377650,26050,26050,26050,26050,1
|
|
20241010,145300,45351600,26050,26050,26050,26050,0
|
|
20241010,145200,45351600,26050,26050,26050,26050,0
|
|
20241010,145100,45351600,26050,26050,26050,26050,1
|
|
20241010,145000,45325550,26050,26050,26050,26050,5
|
|
20241010,144900,45195300,26050,26050,26050,26050,0
|
|
20241010,144800,45195300,26050,26050,26050,26050,1
|
|
20241010,144700,45169250,26050,26050,26050,26050,0
|
|
20241010,144600,45169250,26050,26050,26050,26050,0
|
|
20241010,144500,45169250,26050,26050,26050,26050,1
|
|
20241010,144400,45143200,26050,26050,26050,26050,0
|
|
20241010,144300,45143200,26050,26050,26050,26050,0
|
|
20241010,144200,45143200,26050,26050,26050,26050,0
|
|
20241010,144100,45143200,26050,26050,26050,26000,154
|
|
20241010,144000,41137650,26050,26050,26050,26050,0
|
|
20241010,143900,41137650,26050,26050,26050,26050,0
|
|
20241010,143800,41137650,26050,26100,26100,26050,361
|
|
20241010,143700,31733250,26100,26100,26100,26100,0
|
|
20241010,143600,31733250,26100,26100,26100,26100,0
|
|
20241010,143500,31733250,26100,26100,26100,26100,0
|
|
20241010,143400,31733250,26100,26100,26100,26100,0
|
|
20241010,143300,31733250,26100,26100,26100,26100,2
|
|
20241010,143200,31681050,26200,26200,26200,26200,0
|
|
20241010,143100,31681050,26200,26200,26200,26200,1
|
|
20241010,143000,31654850,26200,26200,26200,26200,0
|
|
20241010,142900,31654850,26200,26200,26200,26200,0
|
|
20241010,142800,31654850,26200,26200,26200,26200,1
|
|
20241010,142700,31628650,26200,26200,26200,26200,0
|
|
20241010,142600,31628650,26200,26200,26200,26200,0
|
|
20241010,142500,31628650,26200,26200,26200,26200,1
|
|
20241010,142400,31602450,26200,26200,26200,26200,0
|
|
20241010,142300,31602450,26200,26200,26200,26200,0
|
|
20241010,142200,31602450,26200,26200,26200,26200,0
|
|
20241010,142100,31602450,26200,26200,26200,26200,1
|
|
20241010,142000,31576250,26200,26200,26200,26200,0
|
|
20241010,141900,31576250,26200,26200,26200,26200,0
|
|
20241010,141800,31576250,26200,26200,26200,26200,1
|
|
20241010,141700,31550050,26200,26200,26200,26200,0
|
|
20241010,141600,31550050,26200,26200,26200,26200,0
|
|
20241010,141500,31550050,26200,26200,26200,26200,1
|
|
20241010,141400,31523850,26200,26200,26200,26200,0
|
|
20241010,141300,31523850,26200,26200,26200,26200,0
|
|
20241010,141200,31523850,26200,26200,26200,26200,1
|
|
20241010,141100,31497650,26200,26200,26200,26200,0
|
|
20241010,141000,31497650,26200,26200,26200,26200,0
|
|
20241010,140900,31497650,26200,26200,26200,26200,0
|
|
20241010,140800,31497650,26200,26200,26200,26200,1
|
|
20241010,140700,31471450,26200,26200,26200,26200,0
|
|
20241010,140600,31471450,26200,26200,26200,26200,0
|
|
20241010,140500,31471450,26200,26200,26200,26200,1
|
|
20241010,140400,31445250,26200,26200,26200,26200,0
|
|
20241010,140300,31445250,26200,26200,26200,26200,0
|
|
20241010,140200,31445250,26200,26200,26200,26200,1
|
|
20241010,140100,31419050,26200,26200,26200,26200,0
|
|
20241010,140000,31419050,26200,26200,26200,26200,0
|
|
20241010,135900,31419050,26200,26200,26200,26200,0
|
|
20241010,135800,31419050,26200,26200,26200,26200,1
|
|
20241010,135700,31392850,26200,26200,26200,26200,0
|
|
20241010,135600,31392850,26200,26200,26200,26200,0
|
|
20241010,135500,31392850,26200,26200,26200,26200,1
|
|
20241010,135400,31366650,26200,26200,26200,26200,0
|
|
20241010,135300,31366650,26200,26200,26200,26200,0
|
|
20241010,135200,31366650,26200,26200,26200,26200,2
|
|
20241010,135100,31314250,26200,26200,26200,26200,0
|
|
20241010,135000,31314250,26200,26200,26200,26200,0
|
|
20241010,134900,31314250,26200,26200,26200,26200,0
|
|
20241010,134800,31314250,26200,26200,26200,26200,2
|
|
20241010,134700,31261850,26200,26200,26200,26200,0
|
|
20241010,134600,31261850,26200,26200,26200,26200,0
|
|
20241010,134500,31261850,26200,26200,26200,26200,2
|
|
20241010,134400,31209450,26200,26200,26200,26200,0
|
|
20241010,134300,31209450,26200,26200,26200,26200,0
|
|
20241010,134200,31209450,26200,26200,26200,26200,1
|
|
20241010,134100,31183250,26150,26150,26150,26150,0
|
|
20241010,134000,31183250,26150,26150,26150,26150,0
|
|
20241010,133900,31183250,26150,26150,26150,26150,0
|
|
20241010,133800,31183250,26150,26150,26150,26150,0
|
|
20241010,133700,31183250,26150,26150,26150,26150,0
|
|
20241010,133600,31183250,26150,26150,26150,26150,0
|
|
20241010,133500,31183250,26150,26150,26150,26150,0
|
|
20241010,133400,31183250,26150,26150,26150,26150,0
|
|
20241010,133300,31183250,26150,26150,26150,26150,0
|
|
20241010,133200,31183250,26150,26150,26150,26150,0
|
|
20241010,133100,31183250,26150,26150,26150,26150,0
|
|
20241010,133000,31183250,26150,26150,26150,26150,0
|
|
20241010,132900,31183250,26150,26150,26150,26150,1
|
|
20241010,132800,31157100,26150,26150,26150,26150,0
|
|
20241010,132700,31157100,26150,26150,26150,26150,0
|
|
20241010,132600,31157100,26150,26150,26150,26150,0
|
|
20241010,132500,31157100,26150,26150,26150,26150,1
|
|
20241010,132400,31130950,26150,26150,26150,26150,0
|
|
20241010,132300,31130950,26150,26150,26150,26150,0
|
|
20241010,132200,31130950,26150,26150,26150,26150,2
|
|
20241010,132100,31078650,26150,26150,26150,26150,0
|
|
20241010,132000,31078650,26150,26150,26150,26150,0
|
|
20241010,131900,31078650,26150,26150,26150,26150,2
|
|
20241010,131800,31026350,26150,26150,26150,26150,0
|
|
20241010,131700,31026350,26150,26150,26150,26150,0
|
|
20241010,131600,31026350,26150,26150,26150,26150,2
|
|
20241010,131500,30974050,26150,26150,26150,26150,0
|
|
20241010,131400,30974050,26150,26150,26150,26150,0
|
|
20241010,131300,30974050,26150,26150,26150,26150,0
|
|
20241010,131200,30974050,26150,26150,26150,26150,1
|
|
20241010,131100,30947900,26100,26100,26100,26100,0
|
|
20241010,131000,30947900,26100,26100,26100,26100,0
|
|
20241010,130900,30947900,26100,26100,26100,26100,0
|
|
20241010,130800,30947900,26100,26100,26100,26100,0
|
|
20241010,130700,30947900,26100,26100,26100,26100,0
|
|
20241010,130600,30947900,26100,26100,26100,26100,0
|
|
20241010,130500,30947900,26100,26100,26100,26100,0
|
|
20241010,130400,30947900,26100,26100,26100,26100,0
|
|
20241010,130300,30947900,26100,26100,26100,26100,0
|
|
20241010,130200,30947900,26100,26100,26100,26100,0
|
|
20241010,130100,30947900,26100,26100,26100,26100,31
|
|
20241010,130000,30138800,26150,26150,26200,26150,6
|
|
20241010,125900,29981800,26100,26150,26150,26100,41
|
|
20241010,125800,28911650,26150,26150,26150,26150,1
|
|
20241010,125700,28885500,26200,26150,26200,26150,5
|
|
20241010,125600,28754550,26150,26200,26200,26150,2
|
|
20241010,125500,28702200,26200,26150,26200,26150,8
|
|
20241010,125400,28492700,26150,26150,26150,26150,1
|
|
20241010,125300,28466550,26150,26150,26150,26150,3
|
|
20241010,125200,28388100,26200,26100,26200,26100,3
|
|
20241010,125100,28309650,26100,26100,26100,26100,2
|
|
20241010,125000,28257450,26100,26100,26100,26100,1
|
|
20241010,124900,28231350,26100,26100,26100,26100,1
|
|
20241010,124800,28205250,26150,26100,26150,26100,6
|
|
20241010,124700,28048400,26150,26150,26150,26150,1
|
|
20241010,124600,28022250,26200,26150,26200,26150,7
|
|
20241010,124500,27838900,26150,26200,26200,26150,3
|
|
20241010,124400,27760350,26150,26150,26150,26150,1
|
|
20241010,124300,27734200,26150,26150,26150,26150,2
|
|
20241010,124200,27681900,26150,26150,26150,26150,4
|
|
20241010,124100,27577300,26150,26100,26150,26100,2
|
|
20241010,124000,27525050,26100,26100,26100,26100,2
|
|
20241010,123900,27472850,26150,26150,26150,26150,5
|
|
20241010,123800,27342100,26150,26150,26150,26150,1
|
|
20241010,123700,27315950,26150,26150,26150,26150,5
|
|
20241010,123600,27185200,26150,26150,26150,26150,1
|
|
20241010,123500,27159050,26150,26150,26150,26150,4
|
|
20241010,123400,27054450,26150,26150,26150,26150,2
|
|
20241010,123300,27002150,26150,26150,26150,26150,6
|
|
20241010,123200,26845250,26150,26150,26150,26150,0
|
|
20241010,123100,26845250,26150,26150,26150,26150,1
|
|
20241010,123000,26819100,26150,26150,26150,26150,5
|
|
20241010,122900,26688350,26150,26150,26150,26150,0
|
|
20241010,122800,26688350,26150,26150,26150,26150,5
|
|
20241010,122700,26557600,26150,26150,26150,26150,1
|
|
20241010,122600,26531450,26150,26150,26150,26150,1
|
|
20241010,122500,26505300,26150,26150,26150,26150,0
|
|
20241010,122400,26505300,26150,26150,26150,26100,60
|
|
20241010,122300,24939000,26150,26150,26150,26150,1
|
|
20241010,122200,24912850,26150,26150,26150,26150,0
|
|
20241010,122100,24912850,26150,26150,26150,26150,4
|
|
20241010,122000,24808250,26150,26150,26150,26150,2
|
|
20241010,121900,24755950,26150,26150,26150,26150,5
|
|
20241010,121800,24625200,26150,26150,26150,26150,1
|
|
20241010,121700,24599050,26150,26150,26150,26150,55
|
|
20241010,121600,23160800,26150,26150,26200,26150,101
|
|
20241010,121500,20515000,26150,26150,26150,26150,5
|
|
20241010,121400,20384250,26150,26150,26150,26150,0
|
|
20241010,121300,20384250,26150,26150,26150,26150,2
|
|
20241010,121200,20331950,26150,26150,26150,26150,4
|
|
20241010,121100,20227350,26150,26150,26150,26150,0
|
|
20241010,121000,20227350,26150,26150,26150,26150,7
|
|
20241010,120900,20044300,26100,26100,26100,26100,0
|
|
20241010,120800,20044300,26100,26100,26100,26100,0
|
|
20241010,120700,20044300,26100,26150,26150,26100,39
|
|
20241010,120600,19026350,26150,26150,26150,26150,1
|
|
20241010,120500,19000200,26150,26050,26150,26050,2
|
|
20241010,120400,18948000,26100,26100,26100,26100,47
|
|
20241010,120300,17721300,26150,26150,26150,26150,6
|
|
20241010,120200,17564400,26150,26150,26150,26150,0
|
|
20241010,120100,17564400,26150,26150,26150,26150,5
|
|
20241010,120000,17433650,26150,26150,26150,26150,1
|
|
20241010,115900,17407500,26150,26150,26150,26150,5
|
|
20241010,115800,17276750,26150,26150,26150,26150,0
|
|
20241010,115700,17276750,26150,26150,26150,26150,6
|
|
20241010,115600,17119850,26150,26200,26200,26150,5
|
|
20241010,115500,16989050,26200,26200,26200,26200,0
|
|
20241010,115400,16989050,26200,26200,26200,26200,0
|
|
20241010,115300,16989050,26200,26200,26200,26200,1
|
|
20241010,115200,16962850,26200,26200,26200,26200,1
|
|
20241010,115100,16936650,26100,26100,26100,26100,5
|
|
20241010,115000,16806150,26100,26100,26100,26100,0
|
|
20241010,114900,16806150,26100,26200,26200,26100,41
|
|
20241010,114800,15735200,26200,26200,26200,26200,5
|
|
20241010,114700,15604200,26200,26200,26200,26200,1
|
|
20241010,114600,15578000,26200,26200,26200,26200,0
|
|
20241010,114500,15578000,26200,26200,26200,26200,5
|
|
20241010,114400,15447000,26200,26200,26200,26200,1
|
|
20241010,114300,15420800,26200,26200,26200,26200,5
|
|
20241010,114200,15289800,26200,26200,26200,26200,1
|
|
20241010,114100,15263600,26200,26200,26200,26200,4
|
|
20241010,114000,15158800,26200,26200,26200,26200,1
|
|
20241010,113900,15132600,26200,26200,26200,26200,17
|
|
20241010,113800,14687200,26200,26200,26200,26200,1
|
|
20241010,113700,14661000,26200,26200,26200,26200,1
|
|
20241010,113600,14634800,26200,26200,26200,26200,4
|
|
20241010,113500,14530000,26200,26200,26200,26200,0
|
|
20241010,113400,14530000,26200,26200,26200,26200,7
|
|
20241010,113300,14346600,26200,26200,26200,26200,0
|
|
20241010,113200,14346600,26200,26200,26200,26200,4
|
|
20241010,113100,14241800,26200,26200,26200,26200,2
|
|
20241010,113000,14189400,26200,26200,26200,26200,68
|
|
20241010,112900,12407800,26200,26200,26200,26200,35
|
|
20241010,112800,11490800,26200,26200,26200,26200,0
|
|
20241010,112700,11490800,26200,26200,26200,26200,6
|
|
20241010,112600,11333600,26200,26200,26200,26200,0
|
|
20241010,112500,11333600,26200,26200,26200,26200,5
|
|
20241010,112400,11202600,26200,26200,26200,26200,2
|
|
20241010,112300,11150200,26200,26200,26200,26200,4
|
|
20241010,112200,11045400,26200,26200,26200,26200,0
|
|
20241010,112100,11045400,26200,26200,26200,26200,6
|
|
20241010,112000,10888200,26200,26200,26200,26200,1
|
|
20241010,111900,10862000,26200,26200,26200,26200,0
|
|
20241010,111800,10862000,26200,26200,26200,26200,4
|
|
20241010,111700,10757200,26200,26200,26200,26200,2
|
|
20241010,111600,10704800,26200,26200,26200,26200,5
|
|
20241010,111500,10573800,26200,26200,26200,26200,0
|
|
20241010,111400,10573800,26200,26200,26200,26200,1
|
|
20241010,111300,10547600,26200,26200,26200,26200,1
|
|
20241010,111200,10521400,26150,26200,26200,26150,64
|
|
20241010,111100,8847550,26200,26200,26200,26200,1
|
|
20241010,111000,8821350,26200,26200,26200,26200,1
|
|
20241010,110900,8795150,26200,26150,26200,26150,5
|
|
20241010,110800,8664200,26200,26200,26200,26200,1
|
|
20241010,110700,8638000,26200,26200,26200,26200,5
|
|
20241010,110600,8507000,26200,26200,26200,26200,1
|
|
20241010,110500,8480800,26200,26200,26200,26200,4
|
|
20241010,110400,8376000,26200,26200,26200,26200,1
|
|
20241010,110300,8349800,26200,26250,26250,26200,17
|
|
20241010,110200,7904150,26250,26250,26250,26250,0
|
|
20241010,110100,7904150,26250,26250,26250,26250,2
|
|
20241010,110000,7851650,26250,26250,26250,26250,4
|
|
20241010,105900,7746650,26250,26250,26250,26250,1
|
|
20241010,105800,7720400,26200,26250,26250,26200,7
|
|
20241010,105700,7536700,26250,26250,26250,26250,0
|
|
20241010,105600,7536700,26250,26250,26250,26250,5
|
|
20241010,105500,7405450,26250,26250,26250,26250,0
|
|
20241010,105400,7405450,26250,26250,26250,26250,6
|
|
20241010,105300,7247950,26250,26250,26250,26250,0
|
|
20241010,105200,7247950,26250,26250,26250,26250,1
|
|
20241010,105100,7221700,26250,26250,26250,26250,4
|
|
20241010,105000,7116700,26200,26200,26200,26200,2
|
|
20241010,104900,7064300,26250,26250,26250,26250,6
|
|
20241010,104800,6906800,26250,26250,26250,26250,1
|
|
20241010,104700,6880550,26250,26250,26250,26250,4
|
|
20241010,104600,6775550,26250,26250,26250,26250,0
|
|
20241010,104500,6775550,26250,26250,26250,26250,7
|
|
20241010,104400,6591800,26250,26250,26250,26250,0
|
|
20241010,104300,6591800,26250,26250,26250,26250,0
|
|
20241010,104200,6591800,26250,26250,26250,26250,5
|
|
20241010,104100,6460550,26250,26250,26250,26250,1
|
|
20241010,104000,6434300,26250,26250,26250,26250,5
|
|
20241010,103900,6303050,26250,26250,26250,26250,0
|
|
20241010,103800,6303050,26250,26250,26250,26250,6
|
|
20241010,103700,6145550,26250,26250,26250,26250,0
|
|
20241010,103600,6145550,26250,26250,26250,26250,5
|
|
20241010,103500,6014300,26250,26250,26250,26250,2
|
|
20241010,103400,5961800,26250,26250,26250,26250,0
|
|
20241010,103300,5961800,26250,26250,26250,26250,4
|
|
20241010,103200,5856800,26250,26250,26250,26250,0
|
|
20241010,103100,5856800,26250,26250,26250,26250,7
|
|
20241010,103000,5673050,26250,26250,26250,26250,0
|
|
20241010,102900,5673050,26250,26250,26250,26250,4
|
|
20241010,102800,5568050,26250,26250,26250,26250,2
|
|
20241010,102700,5515550,26250,26250,26250,26250,5
|
|
20241010,102600,5384300,26250,26250,26250,26250,0
|
|
20241010,102500,5384300,26250,26250,26250,26250,1
|
|
20241010,102400,5358050,26250,26250,26250,26250,5
|
|
20241010,102300,5226800,26250,26250,26250,26250,0
|
|
20241010,102200,5226800,26250,26250,26250,26250,1
|
|
20241010,102100,5200550,26250,26250,26250,26250,1
|
|
20241010,102000,5174300,26200,26200,26200,26200,4
|
|
20241010,101900,5069500,26200,26200,26200,26200,0
|
|
20241010,101800,5069500,26200,26200,26200,26200,5
|
|
20241010,101700,4938500,26250,26250,26250,26250,4
|
|
20241010,101600,4833500,26200,26200,26200,26200,9
|
|
20241010,101500,4597700,26250,26250,26250,26250,5
|
|
20241010,101400,4466450,26250,26250,26250,26250,0
|
|
20241010,101300,4466450,26250,26250,26250,26250,5
|
|
20241010,101200,4335200,26250,26250,26250,26250,1
|
|
20241010,101100,4308950,26250,26250,26250,26250,4
|
|
20241010,101000,4203950,26250,26250,26250,26250,1
|
|
20241010,100900,4177700,26250,26250,26250,26250,6
|
|
20241010,100800,4020200,26250,26250,26250,26250,2
|
|
20241010,100700,3967700,26250,26250,26250,26250,0
|
|
20241010,100600,3967700,26250,26250,26250,26250,5
|
|
20241010,100500,3836450,26250,26250,26250,26250,1
|
|
20241010,100400,3810200,26250,26250,26250,26250,4
|
|
20241010,100300,3705200,26250,26250,26250,26250,1
|
|
20241010,100200,3678950,26250,26250,26250,26250,5
|
|
20241010,100100,3547700,26250,26250,26250,26250,1
|
|
20241010,100000,3521450,26250,26250,26250,26250,4
|
|
20241010,095900,3416450,26250,26250,26250,26250,1
|
|
20241010,095800,3390200,26200,26200,26200,26200,0
|
|
20241010,095700,3390200,26200,26200,26200,26200,4
|
|
20241010,095600,3285400,26250,26250,26250,26250,1
|
|
20241010,095500,3259150,26250,26250,26250,26250,5
|
|
20241010,095400,3127900,26250,26250,26250,26250,0
|
|
20241010,095300,3127900,26250,26250,26250,26250,4
|
|
20241010,095200,3022900,26250,26250,26250,26250,2
|
|
20241010,095100,2970400,26250,26250,26250,26250,4
|
|
20241010,095000,2865400,26250,26250,26250,26250,0
|
|
20241010,094900,2865400,26250,26250,26250,26250,1
|
|
20241010,094800,2839150,26250,26250,26250,26250,4
|
|
20241010,094700,2734150,26250,26250,26250,26250,0
|
|
20241010,094600,2734150,26250,26250,26250,26250,4
|
|
20241010,094500,2629150,26300,26300,26300,26300,1
|
|
20241010,094400,2602850,26300,26250,26300,26250,5
|
|
20241010,094300,2471550,26300,26300,26300,26300,0
|
|
20241010,094200,2471550,26300,26300,26300,26300,1
|
|
20241010,094100,2445250,26200,26200,26200,26200,0
|
|
20241010,094000,2445250,26200,26200,26200,26200,0
|
|
20241010,093900,2445250,26200,26200,26200,26200,4
|
|
20241010,093800,2340450,26200,26200,26200,26200,1
|
|
20241010,093700,2314250,26150,26150,26150,26150,0
|
|
20241010,093600,2314250,26150,26150,26150,26150,0
|
|
20241010,093500,2314250,26150,26200,26200,26150,9
|
|
20241010,093400,2078850,26200,26200,26200,26200,0
|
|
20241010,093300,2078850,26200,26200,26200,26200,0
|
|
20241010,093200,2078850,26200,26200,26200,26200,0
|
|
20241010,093100,2078850,26200,26200,26200,26200,3
|
|
20241010,093000,2000250,26250,26300,26300,26250,5
|
|
20241010,092900,1868950,26250,26250,26250,26250,0
|
|
20241010,092800,1868950,26250,26300,26300,26250,5
|
|
20241010,092700,1737650,26250,26250,26250,26250,0
|
|
20241010,092600,1737650,26250,26250,26250,26250,4
|
|
20241010,092500,1632650,26300,26300,26300,26300,0
|
|
20241010,092400,1632650,26300,26250,26300,26250,5
|
|
20241010,092300,1501350,26250,26250,26250,26250,0
|
|
20241010,092200,1501350,26250,26250,26250,26250,3
|
|
20241010,092100,1422600,26300,26350,26350,26300,5
|
|
20241010,092000,1291050,26300,26300,26300,26300,1
|
|
20241010,091900,1264750,26250,26350,26400,26250,9
|
|
20241010,091800,1027650,26400,26350,26400,26350,2
|
|
20241010,091700,974900,26350,26250,26350,26250,5
|
|
20241010,091600,843550,26400,26400,26400,26400,0
|
|
20241010,091500,843550,26400,26400,26400,26400,5
|
|
20241010,091400,711550,26400,26400,26400,26400,1
|
|
20241010,091300,685150,26400,26400,26400,26400,0
|
|
20241010,091200,685150,26400,26400,26400,26400,0
|
|
20241010,091100,685150,26400,26400,26400,26400,0
|
|
20241010,091000,685150,26400,26400,26400,26400,0
|
|
20241010,090900,685150,26400,26400,26400,26400,0
|
|
20241010,090800,685150,26400,26400,26400,26400,0
|
|
20241010,090700,685150,26400,26350,26400,26350,10
|
|
20241010,090600,421250,26400,26400,26400,26400,0
|
|
20241010,090500,421250,26400,26400,26400,26400,10
|
|
20241010,090400,157250,26400,26400,26400,26400,0
|
|
20241010,090300,157250,26400,26400,26400,26400,0
|
|
20241010,090200,157250,26400,26350,26400,26350,2
|
|
20241010,090100,104500,26150,26100,26150,26100,4
|
|
20241010,090000,0,26150,26150,26150,26150,0
|