673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,201000,37510400,26350,26350,26350,26350,11
|
|
20241011,200900,37510400,26350,26350,26350,26350,0
|
|
20241011,200800,37510400,26350,26350,26350,26350,0
|
|
20241011,200700,37510400,26350,26350,26350,26350,0
|
|
20241011,200600,37510400,26350,26350,26350,26350,0
|
|
20241011,200500,37510400,26350,26350,26350,26350,0
|
|
20241011,200400,37510400,26350,26350,26350,26350,0
|
|
20241011,200300,37510400,26350,26350,26350,26350,0
|
|
20241011,200200,37510400,26350,26350,26350,26350,0
|
|
20241011,200100,37510400,26350,26350,26350,26350,0
|
|
20241011,200000,37510400,26350,26350,26350,26350,0
|
|
20241011,195900,37510400,26350,26350,26350,26350,0
|
|
20241011,195800,37510400,26350,26350,26350,26350,0
|
|
20241011,195700,37510400,26350,26350,26350,26350,0
|
|
20241011,195600,37510400,26350,26350,26350,26350,0
|
|
20241011,195500,37510400,26350,26350,26350,26350,0
|
|
20241011,195400,37510400,26350,26350,26350,26350,0
|
|
20241011,195300,37510400,26350,26350,26350,26350,0
|
|
20241011,195200,37510400,26350,26350,26350,26350,0
|
|
20241011,195100,37510400,26350,26350,26350,26350,0
|
|
20241011,195000,37510400,26350,26350,26350,26350,0
|
|
20241011,194900,37510400,26350,26350,26350,26350,0
|
|
20241011,194800,37510400,26350,26350,26350,26350,0
|
|
20241011,194700,37510400,26350,26350,26350,26350,0
|
|
20241011,194600,37510400,26350,26350,26350,26350,0
|
|
20241011,194500,37510400,26350,26350,26350,26350,0
|
|
20241011,194400,37510400,26350,26350,26350,26350,0
|
|
20241011,194300,37510400,26350,26350,26350,26350,0
|
|
20241011,194200,37510400,26350,26350,26350,26350,0
|
|
20241011,194100,37510400,26350,26350,26350,26350,0
|
|
20241011,194000,37510400,26350,26350,26350,26350,11
|
|
20241011,193900,37510400,26350,26350,26350,26350,0
|
|
20241011,193800,37510400,26350,26350,26350,26350,0
|
|
20241011,193700,37510400,26350,26350,26350,26350,0
|
|
20241011,193600,37510400,26350,26350,26350,26350,0
|
|
20241011,193500,37510400,26350,26350,26350,26350,0
|
|
20241011,193400,37510400,26350,26350,26350,26350,0
|
|
20241011,193300,37510400,26350,26350,26350,26350,0
|
|
20241011,193200,37510400,26350,26350,26350,26350,0
|
|
20241011,193100,37510400,26350,26350,26350,26350,0
|
|
20241011,193000,37510400,26350,26350,26350,26350,0
|
|
20241011,192900,37510400,26350,26350,26350,26350,0
|
|
20241011,192800,37510400,26350,26350,26350,26350,0
|
|
20241011,192700,37510400,26350,26350,26350,26350,0
|
|
20241011,192600,37510400,26350,26350,26350,26350,0
|
|
20241011,192500,37510400,26350,26350,26350,26350,0
|
|
20241011,192400,37510400,26350,26350,26350,26350,0
|
|
20241011,192300,37510400,26350,26350,26350,26350,0
|
|
20241011,192200,37510400,26350,26350,26350,26350,0
|
|
20241011,192100,37510400,26350,26350,26350,26350,0
|
|
20241011,192000,37510400,26350,26350,26350,26350,0
|
|
20241011,191900,37510400,26350,26350,26350,26350,0
|
|
20241011,191800,37510400,26350,26350,26350,26350,0
|
|
20241011,191700,37510400,26350,26350,26350,26350,0
|
|
20241011,191600,37510400,26350,26350,26350,26350,0
|
|
20241011,191500,37510400,26350,26350,26350,26350,0
|
|
20241011,191400,37510400,26350,26350,26350,26350,0
|
|
20241011,191300,37510400,26350,26350,26350,26350,0
|
|
20241011,191200,37510400,26350,26350,26350,26350,0
|
|
20241011,191100,37510400,26350,26350,26350,26350,0
|
|
20241011,191000,37510400,26350,26350,26350,26350,11
|
|
20241011,190900,37510400,26350,26350,26350,26350,0
|
|
20241011,190800,37510400,26350,26350,26350,26350,0
|
|
20241011,190700,37510400,26350,26350,26350,26350,0
|
|
20241011,190600,37510400,26350,26350,26350,26350,0
|
|
20241011,190500,37510400,26350,26350,26350,26350,0
|
|
20241011,190400,37510400,26350,26350,26350,26350,0
|
|
20241011,190300,37510400,26350,26350,26350,26350,0
|
|
20241011,190200,37510400,26350,26350,26350,26350,0
|
|
20241011,190100,37510400,26350,26350,26350,26350,0
|
|
20241011,190000,37510400,26350,26350,26350,26350,0
|
|
20241011,185900,37510400,26350,26350,26350,26350,0
|
|
20241011,185800,37510400,26350,26350,26350,26350,0
|
|
20241011,185700,37510400,26350,26350,26350,26350,0
|
|
20241011,185600,37510400,26350,26350,26350,26350,0
|
|
20241011,185500,37510400,26350,26350,26350,26350,0
|
|
20241011,185400,37510400,26350,26350,26350,26350,0
|
|
20241011,185300,37510400,26350,26350,26350,26350,0
|
|
20241011,185200,37510400,26350,26350,26350,26350,0
|
|
20241011,185100,37510400,26350,26350,26350,26350,0
|
|
20241011,185000,37510400,26350,26350,26350,26350,0
|
|
20241011,184900,37510400,26350,26350,26350,26350,0
|
|
20241011,184800,37510400,26350,26350,26350,26350,0
|
|
20241011,184700,37510400,26350,26350,26350,26350,0
|
|
20241011,184600,37510400,26350,26350,26350,26350,0
|
|
20241011,184500,37510400,26350,26350,26350,26350,0
|
|
20241011,184400,37510400,26350,26350,26350,26350,0
|
|
20241011,184300,37510400,26350,26350,26350,26350,0
|
|
20241011,184200,37510400,26350,26350,26350,26350,0
|
|
20241011,184100,37510400,26350,26350,26350,26350,0
|
|
20241011,184000,37510400,26350,26350,26350,26350,11
|
|
20241011,183900,37510400,26350,26350,26350,26350,0
|
|
20241011,183800,37510400,26350,26350,26350,26350,0
|
|
20241011,183700,37510400,26350,26350,26350,26350,0
|
|
20241011,183600,37510400,26350,26350,26350,26350,0
|
|
20241011,183500,37510400,26350,26350,26350,26350,0
|
|
20241011,183400,37510400,26350,26350,26350,26350,0
|
|
20241011,183300,37510400,26350,26350,26350,26350,0
|
|
20241011,183200,37510400,26350,26350,26350,26350,0
|
|
20241011,183100,37510400,26350,26350,26350,26350,0
|
|
20241011,183000,37510400,26350,26350,26350,26350,0
|
|
20241011,182900,37510400,26350,26350,26350,26350,0
|
|
20241011,182800,37510400,26350,26350,26350,26350,0
|
|
20241011,182700,37510400,26350,26350,26350,26350,0
|
|
20241011,182600,37510400,26350,26350,26350,26350,0
|
|
20241011,182500,37510400,26350,26350,26350,26350,0
|
|
20241011,182400,37510400,26350,26350,26350,26350,0
|
|
20241011,182300,37510400,26350,26350,26350,26350,0
|
|
20241011,182200,37510400,26350,26350,26350,26350,0
|
|
20241011,182100,37510400,26350,26350,26350,26350,0
|
|
20241011,182000,37510400,26350,26350,26350,26350,0
|
|
20241011,181900,37510400,26350,26350,26350,26350,0
|
|
20241011,181800,37510400,26350,26350,26350,26350,0
|
|
20241011,181700,37510400,26350,26350,26350,26350,0
|
|
20241011,181600,37510400,26350,26350,26350,26350,0
|
|
20241011,181500,37510400,26350,26350,26350,26350,0
|
|
20241011,181400,37510400,26350,26350,26350,26350,0
|
|
20241011,181300,37510400,26350,26350,26350,26350,0
|
|
20241011,181200,37510400,26350,26350,26350,26350,0
|
|
20241011,181100,37510400,26350,26350,26350,26350,0
|
|
20241011,181000,37510400,26350,26350,26350,26350,11
|
|
20241011,180900,37510400,26350,26350,26350,26350,0
|
|
20241011,180800,37510400,26350,26350,26350,26350,0
|
|
20241011,180700,37510400,26350,26350,26350,26350,0
|
|
20241011,180600,37510400,26350,26350,26350,26350,0
|
|
20241011,180500,37510400,26350,26350,26350,26350,0
|
|
20241011,180400,37510400,26350,26350,26350,26350,0
|
|
20241011,180300,37510400,26350,26350,26350,26350,0
|
|
20241011,180200,37510400,26350,26350,26350,26350,0
|
|
20241011,180100,37510400,26350,26350,26350,26350,0
|
|
20241011,180000,37510400,26350,26350,26350,26350,0
|
|
20241011,175900,37510400,26350,26350,26350,26350,0
|
|
20241011,175800,37510400,26350,26350,26350,26350,0
|
|
20241011,175700,37510400,26350,26350,26350,26350,0
|
|
20241011,175600,37510400,26350,26350,26350,26350,0
|
|
20241011,175500,37510400,26350,26350,26350,26350,0
|
|
20241011,175400,37510400,26350,26350,26350,26350,0
|
|
20241011,175300,37510400,26350,26350,26350,26350,0
|
|
20241011,175200,37510400,26350,26350,26350,26350,0
|
|
20241011,175100,37510400,26350,26350,26350,26350,0
|
|
20241011,175000,37510400,26350,26350,26350,26350,0
|
|
20241011,174900,37510400,26350,26350,26350,26350,0
|
|
20241011,174800,37510400,26350,26350,26350,26350,0
|
|
20241011,174700,37510400,26350,26350,26350,26350,0
|
|
20241011,174600,37510400,26350,26350,26350,26350,0
|
|
20241011,174500,37510400,26350,26350,26350,26350,0
|
|
20241011,174400,37510400,26350,26350,26350,26350,0
|
|
20241011,174300,37510400,26350,26350,26350,26350,0
|
|
20241011,174200,37510400,26350,26350,26350,26350,0
|
|
20241011,174100,37510400,26350,26350,26350,26350,0
|
|
20241011,174000,37510400,26350,26350,26350,26350,11
|
|
20241011,173900,37510400,26350,26350,26350,26350,0
|
|
20241011,173800,37510400,26350,26350,26350,26350,0
|
|
20241011,173700,37510400,26350,26350,26350,26350,0
|
|
20241011,173600,37510400,26350,26350,26350,26350,0
|
|
20241011,173500,37510400,26350,26350,26350,26350,0
|
|
20241011,173400,37510400,26350,26350,26350,26350,0
|
|
20241011,173300,37510400,26350,26350,26350,26350,0
|
|
20241011,173200,37510400,26350,26350,26350,26350,0
|
|
20241011,173100,37510400,26350,26350,26350,26350,0
|
|
20241011,173000,37510400,26350,26350,26350,26350,0
|
|
20241011,172900,37510400,26350,26350,26350,26350,0
|
|
20241011,172800,37510400,26350,26350,26350,26350,0
|
|
20241011,172700,37510400,26350,26350,26350,26350,0
|
|
20241011,172600,37510400,26350,26350,26350,26350,0
|
|
20241011,172500,37510400,26350,26350,26350,26350,0
|
|
20241011,172400,37510400,26350,26350,26350,26350,0
|
|
20241011,172300,37510400,26350,26350,26350,26350,0
|
|
20241011,172200,37510400,26350,26350,26350,26350,0
|
|
20241011,172100,37510400,26350,26350,26350,26350,0
|
|
20241011,172000,37510400,26350,26350,26350,26350,0
|
|
20241011,171900,37510400,26350,26350,26350,26350,0
|
|
20241011,171800,37510400,26350,26350,26350,26350,0
|
|
20241011,171700,37510400,26350,26350,26350,26350,0
|
|
20241011,171600,37510400,26350,26350,26350,26350,0
|
|
20241011,171500,37510400,26350,26350,26350,26350,0
|
|
20241011,171400,37510400,26350,26350,26350,26350,0
|
|
20241011,171300,37510400,26350,26350,26350,26350,0
|
|
20241011,171200,37510400,26350,26350,26350,26350,0
|
|
20241011,171100,37510400,26350,26350,26350,26350,0
|
|
20241011,171000,37510400,26350,26350,26350,26350,11
|
|
20241011,170900,37510400,26350,26350,26350,26350,0
|
|
20241011,170800,37510400,26350,26350,26350,26350,0
|
|
20241011,170700,37510400,26350,26350,26350,26350,0
|
|
20241011,170600,37510400,26350,26350,26350,26350,0
|
|
20241011,170500,37510400,26350,26350,26350,26350,0
|
|
20241011,170400,37510400,26350,26350,26350,26350,0
|
|
20241011,170300,37510400,26350,26350,26350,26350,0
|
|
20241011,170200,37510400,26350,26350,26350,26350,0
|
|
20241011,170100,37510400,26350,26350,26350,26350,0
|
|
20241011,170000,37510400,26350,26350,26350,26350,0
|
|
20241011,165900,37510400,26350,26350,26350,26350,0
|
|
20241011,165800,37510400,26350,26350,26350,26350,0
|
|
20241011,165700,37510400,26350,26350,26350,26350,0
|
|
20241011,165600,37510400,26350,26350,26350,26350,0
|
|
20241011,165500,37510400,26350,26350,26350,26350,0
|
|
20241011,165400,37510400,26350,26350,26350,26350,0
|
|
20241011,165300,37510400,26350,26350,26350,26350,0
|
|
20241011,165200,37510400,26350,26350,26350,26350,0
|
|
20241011,165100,37510400,26350,26350,26350,26350,0
|
|
20241011,165000,37510400,26350,26350,26350,26350,0
|
|
20241011,164900,37510400,26350,26350,26350,26350,0
|
|
20241011,164800,37510400,26350,26350,26350,26350,0
|
|
20241011,164700,37510400,26350,26350,26350,26350,0
|
|
20241011,164600,37510400,26350,26350,26350,26350,0
|
|
20241011,164500,37510400,26350,26350,26350,26350,0
|
|
20241011,164400,37510400,26350,26350,26350,26350,0
|
|
20241011,164300,37510400,26350,26350,26350,26350,0
|
|
20241011,164200,37510400,26350,26350,26350,26350,0
|
|
20241011,164100,37510400,26350,26350,26350,26350,0
|
|
20241011,164000,37510400,26350,26350,26350,26350,11
|
|
20241011,163900,37510400,26350,26350,26350,26350,0
|
|
20241011,163800,37510400,26350,26350,26350,26350,0
|
|
20241011,163700,37510400,26350,26350,26350,26350,0
|
|
20241011,163600,37510400,26350,26350,26350,26350,0
|
|
20241011,163500,37510400,26350,26350,26350,26350,0
|
|
20241011,163400,37510400,26350,26350,26350,26350,0
|
|
20241011,163300,37510400,26350,26350,26350,26350,0
|
|
20241011,163200,37510400,26350,26350,26350,26350,0
|
|
20241011,163100,37510400,26350,26350,26350,26350,0
|
|
20241011,163000,37510400,26350,26350,26350,26350,0
|
|
20241011,162900,37510400,26350,26350,26350,26350,0
|
|
20241011,162800,37510400,26350,26350,26350,26350,0
|
|
20241011,162700,37510400,26350,26350,26350,26350,0
|
|
20241011,162600,37510400,26350,26350,26350,26350,0
|
|
20241011,162500,37510400,26350,26350,26350,26350,0
|
|
20241011,162400,37510400,26350,26350,26350,26350,0
|
|
20241011,162300,37510400,26350,26350,26350,26350,0
|
|
20241011,162200,37510400,26350,26350,26350,26350,0
|
|
20241011,162100,37510400,26350,26350,26350,26350,0
|
|
20241011,162000,37510400,26350,26350,26350,26350,0
|
|
20241011,161900,37510400,26350,26350,26350,26350,0
|
|
20241011,161800,37510400,26350,26350,26350,26350,0
|
|
20241011,161700,37510400,26350,26350,26350,26350,0
|
|
20241011,161600,37510400,26350,26350,26350,26350,0
|
|
20241011,161500,37510400,26350,26350,26350,26350,0
|
|
20241011,161400,37510400,26350,26350,26350,26350,0
|
|
20241011,161300,37510400,26350,26350,26350,26350,0
|
|
20241011,161200,37510400,26350,26350,26350,26350,0
|
|
20241011,161100,37510400,26350,26350,26350,26350,0
|
|
20241011,161000,37510400,26350,26350,26350,26350,11
|
|
20241011,160900,37510400,26350,26350,26350,26350,0
|
|
20241011,160800,37510400,26350,26350,26350,26350,0
|
|
20241011,160700,37510400,26350,26350,26350,26350,0
|
|
20241011,160600,37510400,26350,26350,26350,26350,0
|
|
20241011,160500,37510400,26350,26350,26350,26350,0
|
|
20241011,160400,37510400,26350,26350,26350,26350,0
|
|
20241011,160300,37510400,26350,26350,26350,26350,0
|
|
20241011,160200,37510400,26350,26350,26350,26350,0
|
|
20241011,160100,37510400,26350,26350,26350,26350,0
|
|
20241011,160000,37510400,26350,26350,26350,26350,0
|
|
20241011,155900,37510400,26350,26350,26350,26350,0
|
|
20241011,155800,37510400,26350,26350,26350,26350,0
|
|
20241011,155700,37510400,26350,26350,26350,26350,0
|
|
20241011,155600,37510400,26350,26350,26350,26350,0
|
|
20241011,155500,37510400,26350,26350,26350,26350,0
|
|
20241011,155400,37510400,26350,26350,26350,26350,0
|
|
20241011,155300,37510400,26350,26350,26350,26350,0
|
|
20241011,155200,37510400,26350,26350,26350,26350,0
|
|
20241011,155100,37510400,26350,26350,26350,26350,0
|
|
20241011,155000,37510400,26350,26350,26350,26350,0
|
|
20241011,154900,37510400,26350,26350,26350,26350,0
|
|
20241011,154800,37510400,26350,26350,26350,26350,0
|
|
20241011,154700,37510400,26350,26350,26350,26350,0
|
|
20241011,154600,37510400,26350,26350,26350,26350,0
|
|
20241011,154500,37510400,26350,26350,26350,26350,0
|
|
20241011,154400,37510400,26350,26350,26350,26350,0
|
|
20241011,154300,37510400,26350,26350,26350,26350,0
|
|
20241011,154200,37510400,26350,26350,26350,26350,0
|
|
20241011,154100,37510400,26350,26350,26350,26350,0
|
|
20241011,154000,37510400,26350,26350,26350,26350,11
|
|
20241011,153900,37510400,26350,26350,26350,26350,0
|
|
20241011,153800,37510400,26350,26350,26350,26350,0
|
|
20241011,153700,37510400,26350,26350,26350,26350,0
|
|
20241011,153600,37510400,26350,26350,26350,26350,0
|
|
20241011,153500,37510400,26350,26350,26350,26350,0
|
|
20241011,153400,37510400,26350,26350,26350,26350,0
|
|
20241011,153300,37510400,26350,26350,26350,26350,0
|
|
20241011,153200,37510400,26350,26350,26350,26350,0
|
|
20241011,153100,37510400,26350,26350,26350,26350,0
|
|
20241011,153000,37510400,26350,26350,26350,26350,11
|
|
20241011,152900,37220550,26400,26400,26400,26400,0
|
|
20241011,152800,37220550,26400,26400,26400,26400,0
|
|
20241011,152700,37220550,26400,26400,26400,26400,0
|
|
20241011,152600,37220550,26400,26400,26400,26400,0
|
|
20241011,152500,37220550,26400,26400,26400,26400,0
|
|
20241011,152400,37220550,26400,26400,26400,26400,0
|
|
20241011,152300,37220550,26400,26400,26400,26400,0
|
|
20241011,152200,37220550,26400,26400,26400,26400,0
|
|
20241011,152100,37220550,26400,26400,26400,26400,0
|
|
20241011,152000,37220550,26400,26400,26400,26400,0
|
|
20241011,151900,37220550,26400,26400,26400,26400,0
|
|
20241011,151800,37220550,26400,26400,26400,26400,9
|
|
20241011,151700,36982950,26350,26350,26350,26350,3
|
|
20241011,151600,36903900,26400,26400,26400,26400,1
|
|
20241011,151500,36877500,26400,26400,26400,26400,14
|
|
20241011,151400,36507900,26400,26350,26400,26350,4
|
|
20241011,151300,36402400,26400,26400,26400,26400,9
|
|
20241011,151200,36164800,26400,26350,26400,26350,4
|
|
20241011,151100,36059300,26400,26400,26400,26400,9
|
|
20241011,151000,35821700,26400,26400,26400,26400,1
|
|
20241011,150900,35795300,26350,26400,26400,26350,4
|
|
20241011,150800,35689800,26350,26350,26350,26350,14
|
|
20241011,150700,35320900,26350,26400,26400,26350,5
|
|
20241011,150600,35189050,26350,26350,26350,26350,4
|
|
20241011,150500,35083650,26350,26400,26400,26350,4
|
|
20241011,150400,34978150,26350,26350,26350,26350,1
|
|
20241011,150300,34951800,26350,26350,26350,26350,0
|
|
20241011,150200,34951800,26350,26400,26400,26350,5
|
|
20241011,150100,34819900,26400,26400,26400,26400,9
|
|
20241011,150000,34582300,26400,26400,26400,26350,6
|
|
20241011,145900,34424050,26400,26400,26400,26400,10
|
|
20241011,145800,34160050,26350,26400,26400,26350,4
|
|
20241011,145700,34054550,26350,26350,26350,26350,6
|
|
20241011,145600,33896450,26350,26350,26350,26350,9
|
|
20241011,145500,33659300,26350,26400,26400,26350,9
|
|
20241011,145400,33422050,26350,26350,26350,26350,0
|
|
20241011,145300,33422050,26350,26400,26400,26350,4
|
|
20241011,145200,33316550,26350,26300,26350,26300,8
|
|
20241011,145100,33105850,26350,26350,26350,26350,3
|
|
20241011,145000,33026800,26350,26300,26350,26300,9
|
|
20241011,144900,32789750,26350,26350,26350,26350,0
|
|
20241011,144800,32789750,26350,26350,26350,26350,2
|
|
20241011,144700,32737050,26350,26300,26350,26300,9
|
|
20241011,144600,32500050,26350,26350,26350,26350,2
|
|
20241011,144500,32447350,26250,26250,26250,26250,0
|
|
20241011,144400,32447350,26250,26250,26250,26250,2
|
|
20241011,144300,32394850,26350,26300,26350,26300,34
|
|
20241011,144200,31500550,26300,26300,26300,26300,0
|
|
20241011,144100,31500550,26300,26350,26350,26300,4
|
|
20241011,144000,31395250,26300,26300,26300,26300,0
|
|
20241011,143900,31395250,26300,26350,26350,26300,5
|
|
20241011,143800,31263600,26300,26300,26300,26300,0
|
|
20241011,143700,31263600,26300,26300,26300,26300,2
|
|
20241011,143600,31211000,26350,26300,26350,26300,31
|
|
20241011,143500,30395600,26300,26300,26300,26300,0
|
|
20241011,143400,30395600,26300,26350,26350,26300,4
|
|
20241011,143300,30290300,26300,26300,26300,26300,0
|
|
20241011,143200,30290300,26300,26350,26350,26300,5
|
|
20241011,143100,30158700,26300,26300,26300,26300,0
|
|
20241011,143000,30158700,26300,26300,26300,26300,2
|
|
20241011,142900,30106100,26350,26300,26350,26300,3
|
|
20241011,142800,30027100,26300,26300,26300,26300,0
|
|
20241011,142700,30027100,26300,26350,26350,26300,3
|
|
20241011,142600,29948100,26350,26300,26350,26300,9
|
|
20241011,142500,29711050,26350,26350,26350,26350,3
|
|
20241011,142400,29632000,26300,26300,26300,26300,31
|
|
20241011,142300,28816700,26300,26300,26300,26300,0
|
|
20241011,142200,28816700,26300,26350,26350,26300,5
|
|
20241011,142100,28685100,26300,26300,26300,26300,0
|
|
20241011,142000,28685100,26300,26350,26350,26300,4
|
|
20241011,141900,28579800,26300,26300,26300,26300,0
|
|
20241011,141800,28579800,26300,26350,26350,26300,4
|
|
20241011,141700,28474500,26300,26300,26300,26300,0
|
|
20241011,141600,28474500,26300,26300,26300,26300,0
|
|
20241011,141500,28474500,26300,26350,26400,26300,15
|
|
20241011,141400,28078800,26400,26400,26400,26400,0
|
|
20241011,141300,28078800,26400,26400,26400,26400,3
|
|
20241011,141200,27999600,26400,26350,26400,26350,9
|
|
20241011,141100,27762150,26400,26400,26400,26400,0
|
|
20241011,141000,27762150,26400,26350,26400,26350,11
|
|
20241011,140900,27471850,26400,26400,26400,26400,0
|
|
20241011,140800,27471850,26400,26350,26400,26350,12
|
|
20241011,140700,27155150,26400,26400,26400,26400,0
|
|
20241011,140600,27155150,26400,26400,26400,26400,2
|
|
20241011,140500,27102350,26400,26350,26400,26350,9
|
|
20241011,140400,26864850,26400,26400,26400,26400,0
|
|
20241011,140300,26864850,26400,26350,26400,26350,11
|
|
20241011,140200,26574550,26400,26400,26400,26400,0
|
|
20241011,140100,26574550,26400,26350,26400,26350,41
|
|
20241011,140000,25493600,26350,26350,26350,26350,0
|
|
20241011,135900,25493600,26350,26400,26400,26350,5
|
|
20241011,135800,25361750,26400,26400,26400,26400,10
|
|
20241011,135700,25097750,26350,26350,26350,26350,2
|
|
20241011,135600,25045050,26400,26400,26400,26400,11
|
|
20241011,135500,24754650,26350,26350,26350,26350,0
|
|
20241011,135400,24754650,26350,26350,26400,26350,5
|
|
20241011,135300,24622800,26300,26300,26300,26300,0
|
|
20241011,135200,24622800,26300,26350,26350,26300,4
|
|
20241011,135100,24517500,26350,26350,26350,26350,10
|
|
20241011,135000,24254000,26300,26300,26300,26300,2
|
|
20241011,134900,24201400,26350,26350,26350,26350,9
|
|
20241011,134800,23964250,26300,26300,26300,26300,0
|
|
20241011,134700,23964250,26300,26350,26350,26300,12
|
|
20241011,134600,23648200,26300,26300,26300,26300,0
|
|
20241011,134500,23648200,26300,26300,26300,26300,2
|
|
20241011,134400,23595600,26350,26350,26350,26350,2
|
|
20241011,134300,23542900,26300,26300,26300,26300,2
|
|
20241011,134200,23490300,26350,26350,26350,26350,2
|
|
20241011,134100,23437600,26300,26300,26300,26300,0
|
|
20241011,134000,23437600,26300,26350,26350,26300,4
|
|
20241011,133900,23332300,26300,26300,26300,26300,40
|
|
20241011,133800,22280300,26300,26300,26300,26300,3
|
|
20241011,133700,22201400,26350,26350,26350,26350,13
|
|
20241011,133600,21858850,26300,26300,26300,26300,2
|
|
20241011,133500,21806250,26350,26350,26350,26350,12
|
|
20241011,133400,21490050,26300,26300,26300,26300,0
|
|
20241011,133300,21490050,26300,26350,26350,26300,22
|
|
20241011,133200,20910450,26350,26350,26350,26350,0
|
|
20241011,133100,20910450,26350,26300,26350,26300,3
|
|
20241011,133000,20831500,26350,26350,26350,26350,12
|
|
20241011,132900,20515300,26300,26300,26300,26300,0
|
|
20241011,132800,20515300,26300,26350,26350,26300,4
|
|
20241011,132700,20410000,26300,26300,26300,26300,0
|
|
20241011,132600,20410000,26300,26350,26350,26300,7
|
|
20241011,132500,20225750,26300,26300,26300,26300,0
|
|
20241011,132400,20225750,26300,26300,26300,26300,2
|
|
20241011,132300,20173150,26350,26350,26350,26350,2
|
|
20241011,132200,20120450,26300,26300,26300,26300,0
|
|
20241011,132100,20120450,26300,26350,26350,26300,13
|
|
20241011,132000,19778000,26350,26350,26350,26350,8
|
|
20241011,131900,19567200,26350,26400,26400,26350,13
|
|
20241011,131800,19224100,26350,26350,26350,26350,0
|
|
20241011,131700,19224100,26350,26350,26350,26350,2
|
|
20241011,131600,19171400,26350,26350,26350,26350,3
|
|
20241011,131500,19092350,26400,26400,26400,26400,0
|
|
20241011,131400,19092350,26400,26400,26400,26400,11
|
|
20241011,131300,18801950,26350,26350,26350,26350,0
|
|
20241011,131200,18801950,26350,26400,26400,26350,11
|
|
20241011,131100,18511650,26400,26350,26400,26350,5
|
|
20241011,131000,18379700,26300,26300,26300,26300,2
|
|
20241011,130900,18327100,26350,26350,26350,26350,11
|
|
20241011,130800,18037250,26300,26300,26300,26300,0
|
|
20241011,130700,18037250,26300,26350,26350,26300,14
|
|
20241011,130600,17668450,26300,26300,26300,26300,0
|
|
20241011,130500,17668450,26300,26350,26350,26300,13
|
|
20241011,130400,17326000,26350,26350,26350,26350,2
|
|
20241011,130300,17273300,26300,26300,26300,26300,3
|
|
20241011,130200,17194400,26350,26350,26350,26350,11
|
|
20241011,130100,16904550,26300,26300,26300,26300,0
|
|
20241011,130000,16904550,26300,26350,26350,26300,15
|
|
20241011,125900,16509400,26300,26300,26300,26300,0
|
|
20241011,125800,16509400,26300,26300,26300,26300,2
|
|
20241011,125700,16456800,26300,26300,26300,26300,2
|
|
20241011,125600,16404200,26350,26350,26350,26350,0
|
|
20241011,125500,16404200,26350,26350,26350,26350,15
|
|
20241011,125400,16008950,26300,26300,26300,26300,0
|
|
20241011,125300,16008950,26300,26350,26350,26300,15
|
|
20241011,125200,15613850,26300,26300,26300,26300,0
|
|
20241011,125100,15613850,26300,26350,26350,26300,11
|
|
20241011,125000,15324100,26350,26350,26350,26350,2
|
|
20241011,124900,15271400,26300,26300,26300,26300,2
|
|
20241011,124800,15218800,26350,26300,26350,26300,4
|
|
20241011,124700,15113450,26300,26300,26300,26300,0
|
|
20241011,124600,15113450,26300,26300,26300,26300,10
|
|
20241011,124500,14850450,26300,26300,26300,26300,2
|
|
20241011,124400,14797850,26250,26300,26300,26250,11
|
|
20241011,124300,14508650,26300,26300,26300,26300,2
|
|
20241011,124200,14456050,26250,26250,26250,26250,1
|
|
20241011,124100,14429800,26250,26250,26250,26250,5
|
|
20241011,124000,14298550,26250,26250,26250,26250,0
|
|
20241011,123900,14298550,26250,26300,26300,26250,15
|
|
20241011,123800,13904300,26300,26300,26300,26300,2
|
|
20241011,123700,13851700,26250,26300,26300,26250,11
|
|
20241011,123600,13562500,26300,26300,26300,26300,3
|
|
20241011,123500,13483600,26250,26250,26250,26250,0
|
|
20241011,123400,13483600,26250,26250,26250,26250,4
|
|
20241011,123300,13378600,26300,26300,26300,26300,0
|
|
20241011,123200,13378600,26300,26300,26300,26300,13
|
|
20241011,123100,13036700,26300,26300,26300,26300,2
|
|
20241011,123000,12984100,26250,26300,26300,26250,12
|
|
20241011,122900,12668650,26300,26300,26300,26300,2
|
|
20241011,122800,12616050,26250,26250,26250,26250,0
|
|
20241011,122700,12616050,26250,26300,26300,26250,13
|
|
20241011,122600,12274250,26250,26250,26250,26250,0
|
|
20241011,122500,12274250,26250,26250,26250,26250,2
|
|
20241011,122400,12221750,26250,26250,26250,26250,3
|
|
20241011,122300,12143000,26300,26300,26300,26300,12
|
|
20241011,122200,11827400,26300,26300,26300,26300,2
|
|
20241011,122100,11774800,26250,26250,26250,26250,0
|
|
20241011,122000,11774800,26250,26300,26300,26250,13
|
|
20241011,121900,11433000,26250,26250,26250,26250,0
|
|
20241011,121800,11433000,26250,26300,26300,26250,12
|
|
20241011,121700,11117550,26300,26300,26300,26300,2
|
|
20241011,121600,11064950,26250,26250,26250,26250,2
|
|
20241011,121500,11012450,26250,26250,26250,26250,2
|
|
20241011,121400,10959950,26300,26300,26300,26300,0
|
|
20241011,121300,10959950,26300,26300,26300,26300,11
|
|
20241011,121200,10670650,26300,26300,26300,26300,3
|
|
20241011,121100,10591750,26250,26300,26300,26250,11
|
|
20241011,121000,10302550,26300,26300,26300,26300,2
|
|
20241011,120900,10249950,26250,26300,26300,26250,13
|
|
20241011,120800,9908200,26300,26300,26300,26300,2
|
|
20241011,120700,9855600,26250,26250,26250,26250,0
|
|
20241011,120600,9855600,26250,26250,26250,26250,2
|
|
20241011,120500,9803100,26250,26250,26250,26250,2
|
|
20241011,120400,9750600,26300,26300,26300,26300,11
|
|
20241011,120300,9461300,26300,26300,26300,26300,2
|
|
20241011,120200,9408700,26250,26300,26300,26250,12
|
|
20241011,120100,9093200,26300,26300,26300,26300,2
|
|
20241011,120000,9040600,26250,26250,26250,26250,0
|
|
20241011,115900,9040600,26250,26300,26300,26250,11
|
|
20241011,115800,8751400,26300,26300,26300,26300,3
|
|
20241011,115700,8672500,26250,26250,26250,26250,3
|
|
20241011,115600,8593750,26250,26250,26250,26250,2
|
|
20241011,115500,8541250,26300,26300,26300,26300,18
|
|
20241011,115400,8067850,26300,26300,26300,26300,2
|
|
20241011,115300,8015250,26250,26250,26250,26250,0
|
|
20241011,115200,8015250,26250,26300,26300,26250,18
|
|
20241011,115100,7541950,26300,26300,26300,26300,2
|
|
20241011,115000,7489350,26250,26300,26300,26250,20
|
|
20241011,114900,6963450,26300,26300,26300,26300,2
|
|
20241011,114800,6910850,26300,26250,26300,26250,10
|
|
20241011,114700,6647950,26300,26300,26300,26300,0
|
|
20241011,114600,6647950,26300,26300,26300,26300,3
|
|
20241011,114500,6569050,26300,26250,26300,26250,9
|
|
20241011,114400,6332500,26300,26300,26300,26300,2
|
|
20241011,114300,6279900,26300,26250,26300,26250,7
|
|
20241011,114200,6095900,26250,26300,26300,26250,4
|
|
20241011,114100,5990800,26300,26300,26300,26300,8
|
|
20241011,114000,5780400,26250,26250,26250,26250,2
|
|
20241011,113900,5727900,26300,26300,26300,26300,2
|
|
20241011,113800,5675300,26250,26250,26250,26250,2
|
|
20241011,113700,5622800,26300,26300,26300,26300,6
|
|
20241011,113600,5465000,26300,26250,26300,26250,11
|
|
20241011,113500,5175800,26300,26300,26300,26300,3
|
|
20241011,113400,5096900,26300,26300,26300,26300,2
|
|
20241011,113300,5044300,26250,26250,26250,26250,3
|
|
20241011,113200,4965550,26300,26300,26300,26300,2
|
|
20241011,113100,4912950,26250,26250,26250,26250,4
|
|
20241011,113000,4807950,26250,26250,26250,26250,2
|
|
20241011,112900,4755450,26200,26200,26200,26200,16
|
|
20241011,112800,4336250,26300,26300,26300,26300,2
|
|
20241011,112700,4283650,26300,26300,26300,26300,9
|
|
20241011,112600,4046950,26300,26300,26300,26300,0
|
|
20241011,112500,4046950,26300,26300,26300,26300,2
|
|
20241011,112400,3994350,26200,26200,26200,26200,2
|
|
20241011,112300,3941950,26300,26300,26300,26300,3
|
|
20241011,112200,3863050,26200,26200,26200,26200,0
|
|
20241011,112100,3863050,26200,26200,26200,26200,0
|
|
20241011,112000,3863050,26200,26200,26200,26200,0
|
|
20241011,111900,3863050,26200,26200,26200,26200,0
|
|
20241011,111800,3863050,26200,26200,26200,26200,0
|
|
20241011,111700,3863050,26200,26200,26200,26200,0
|
|
20241011,111600,3863050,26200,26200,26200,26200,0
|
|
20241011,111500,3863050,26200,26200,26200,26200,0
|
|
20241011,111400,3863050,26200,26200,26200,26200,0
|
|
20241011,111300,3863050,26200,26200,26200,26200,0
|
|
20241011,111200,3863050,26200,26200,26200,26200,0
|
|
20241011,111100,3863050,26200,26200,26200,26200,20
|
|
20241011,111000,3339050,26300,26300,26300,26300,0
|
|
20241011,110900,3339050,26300,26300,26300,26300,0
|
|
20241011,110800,3339050,26300,26300,26300,26300,0
|
|
20241011,110700,3339050,26300,26300,26300,26300,0
|
|
20241011,110600,3339050,26300,26300,26300,26300,0
|
|
20241011,110500,3339050,26300,26300,26300,26300,0
|
|
20241011,110400,3339050,26300,26300,26300,26300,0
|
|
20241011,110300,3339050,26300,26300,26300,26300,0
|
|
20241011,110200,3339050,26300,26300,26300,26300,0
|
|
20241011,110100,3339050,26300,26300,26300,26300,0
|
|
20241011,110000,3339050,26300,26300,26300,26300,0
|
|
20241011,105900,3339050,26300,26300,26300,26300,0
|
|
20241011,105800,3339050,26300,26300,26300,26300,0
|
|
20241011,105700,3339050,26300,26300,26300,26300,0
|
|
20241011,105600,3339050,26300,26300,26300,26300,0
|
|
20241011,105500,3339050,26300,26300,26300,26300,0
|
|
20241011,105400,3339050,26300,26300,26300,26300,0
|
|
20241011,105300,3339050,26300,26300,26300,26300,0
|
|
20241011,105200,3339050,26300,26300,26300,26300,0
|
|
20241011,105100,3339050,26300,26300,26300,26300,0
|
|
20241011,105000,3339050,26300,26300,26300,26300,3
|
|
20241011,104900,3260150,26300,26300,26300,26300,0
|
|
20241011,104800,3260150,26300,26300,26300,26300,0
|
|
20241011,104700,3260150,26300,26300,26300,26300,0
|
|
20241011,104600,3260150,26300,26300,26300,26300,0
|
|
20241011,104500,3260150,26300,26300,26300,26300,0
|
|
20241011,104400,3260150,26300,26300,26300,26300,0
|
|
20241011,104300,3260150,26300,26300,26300,26300,0
|
|
20241011,104200,3260150,26300,26300,26300,26300,0
|
|
20241011,104100,3260150,26300,26300,26300,26300,0
|
|
20241011,104000,3260150,26300,26300,26300,26300,0
|
|
20241011,103900,3260150,26300,26300,26300,26300,0
|
|
20241011,103800,3260150,26300,26300,26300,26300,0
|
|
20241011,103700,3260150,26300,26300,26300,26300,0
|
|
20241011,103600,3260150,26300,26300,26300,26300,0
|
|
20241011,103500,3260150,26300,26300,26300,26300,0
|
|
20241011,103400,3260150,26300,26300,26300,26300,0
|
|
20241011,103300,3260150,26300,26300,26300,26300,0
|
|
20241011,103200,3260150,26300,26300,26300,26300,0
|
|
20241011,103100,3260150,26300,26300,26300,26300,0
|
|
20241011,103000,3260150,26300,26300,26300,26300,0
|
|
20241011,102900,3260150,26300,26300,26300,26300,0
|
|
20241011,102800,3260150,26300,26300,26300,26300,0
|
|
20241011,102700,3260150,26300,26300,26300,26300,0
|
|
20241011,102600,3260150,26300,26300,26300,26300,0
|
|
20241011,102500,3260150,26300,26300,26300,26300,0
|
|
20241011,102400,3260150,26300,26300,26300,26300,0
|
|
20241011,102300,3260150,26300,26300,26300,26300,0
|
|
20241011,102200,3260150,26300,26300,26300,26300,0
|
|
20241011,102100,3260150,26300,26300,26300,26300,0
|
|
20241011,102000,3260150,26300,26300,26300,26300,0
|
|
20241011,101900,3260150,26300,26300,26300,26300,0
|
|
20241011,101800,3260150,26300,26300,26300,26300,0
|
|
20241011,101700,3260150,26300,26300,26300,26300,0
|
|
20241011,101600,3260150,26300,26300,26300,26300,3
|
|
20241011,101500,3181250,26200,26200,26200,26200,0
|
|
20241011,101400,3181250,26200,26200,26200,26200,0
|
|
20241011,101300,3181250,26200,26200,26200,26200,0
|
|
20241011,101200,3181250,26200,26200,26200,26200,0
|
|
20241011,101100,3181250,26200,26200,26200,26200,0
|
|
20241011,101000,3181250,26200,26200,26200,26200,0
|
|
20241011,100900,3181250,26200,26200,26200,26200,0
|
|
20241011,100800,3181250,26200,26200,26200,26200,0
|
|
20241011,100700,3181250,26200,26200,26200,26200,0
|
|
20241011,100600,3181250,26200,26200,26200,26200,0
|
|
20241011,100500,3181250,26200,26200,26200,26200,0
|
|
20241011,100400,3181250,26200,26200,26200,26200,0
|
|
20241011,100300,3181250,26200,26200,26200,26200,0
|
|
20241011,100200,3181250,26200,26200,26200,26200,0
|
|
20241011,100100,3181250,26200,26200,26200,26200,0
|
|
20241011,100000,3181250,26200,26200,26200,26200,1
|
|
20241011,095900,3155050,26200,26200,26200,26200,0
|
|
20241011,095800,3155050,26200,26200,26200,26200,0
|
|
20241011,095700,3155050,26200,26200,26200,26200,0
|
|
20241011,095600,3155050,26200,26200,26200,26200,0
|
|
20241011,095500,3155050,26200,26200,26200,26200,0
|
|
20241011,095400,3155050,26200,26200,26200,26200,0
|
|
20241011,095300,3155050,26200,26200,26200,26200,0
|
|
20241011,095200,3155050,26200,26200,26200,26200,0
|
|
20241011,095100,3155050,26200,26200,26200,26200,0
|
|
20241011,095000,3155050,26200,26200,26200,26200,1
|
|
20241011,094900,3128850,26300,26300,26300,26300,0
|
|
20241011,094800,3128850,26300,26300,26300,26300,0
|
|
20241011,094700,3128850,26300,26300,26300,26300,0
|
|
20241011,094600,3128850,26300,26300,26300,26300,0
|
|
20241011,094500,3128850,26300,26300,26300,26300,2
|
|
20241011,094400,3076250,26300,26300,26300,26300,1
|
|
20241011,094300,3049950,26300,26300,26300,26300,0
|
|
20241011,094200,3049950,26300,26300,26300,26300,0
|
|
20241011,094100,3049950,26300,26300,26300,26300,2
|
|
20241011,094000,2997350,26300,26300,26300,26300,0
|
|
20241011,093900,2997350,26300,26300,26300,26300,0
|
|
20241011,093800,2997350,26300,26300,26300,26300,0
|
|
20241011,093700,2997350,26300,26300,26300,26300,0
|
|
20241011,093600,2997350,26300,26300,26300,26300,0
|
|
20241011,093500,2997350,26300,26300,26300,26300,0
|
|
20241011,093400,2997350,26300,26300,26300,26300,100
|
|
20241011,093300,367350,26300,26300,26300,26300,0
|
|
20241011,093200,367350,26300,26300,26300,26300,0
|
|
20241011,093100,367350,26300,26300,26300,26300,0
|
|
20241011,093000,367350,26300,26300,26300,26300,0
|
|
20241011,092900,367350,26300,26300,26300,26300,0
|
|
20241011,092800,367350,26300,26300,26300,26300,0
|
|
20241011,092700,367350,26300,26300,26300,26300,0
|
|
20241011,092600,367350,26300,26300,26300,26300,2
|
|
20241011,092500,314750,26200,26200,26200,26200,0
|
|
20241011,092400,314750,26200,26200,26200,26200,0
|
|
20241011,092300,314750,26200,26200,26200,26200,0
|
|
20241011,092200,314750,26200,26200,26200,26200,0
|
|
20241011,092100,314750,26200,26200,26200,26200,0
|
|
20241011,092000,314750,26200,26200,26200,26200,0
|
|
20241011,091900,314750,26200,26200,26200,26200,0
|
|
20241011,091800,314750,26200,26200,26200,26200,0
|
|
20241011,091700,314750,26200,26200,26200,26200,0
|
|
20241011,091600,314750,26200,26200,26200,26200,0
|
|
20241011,091500,314750,26200,26200,26200,26200,0
|
|
20241011,091400,314750,26200,26200,26200,26200,0
|
|
20241011,091300,314750,26200,26200,26200,26200,0
|
|
20241011,091200,314750,26200,26200,26200,26200,0
|
|
20241011,091100,314750,26200,26200,26200,26200,10
|
|
20241011,091000,52750,26400,26400,26400,26400,0
|
|
20241011,090900,52750,26400,26400,26400,26400,0
|
|
20241011,090800,52750,26400,26400,26400,26400,0
|
|
20241011,090700,52750,26400,26400,26400,26400,0
|
|
20241011,090600,52750,26400,26400,26400,26400,0
|
|
20241011,090500,52750,26400,26400,26400,26400,0
|
|
20241011,090400,52750,26400,26400,26400,26400,1
|
|
20241011,090300,26350,26350,26350,26350,26350,1
|
|
20241011,090200,0,26200,26200,26200,26200,0
|
|
20241011,090100,0,26200,26200,26200,26200,0
|
|
20241011,090000,0,26200,26200,26200,26200,0
|