673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201000,27807500,26200,26200,26200,26200,75
|
|
20241014,200900,27807500,26200,26200,26200,26200,0
|
|
20241014,200800,27807500,26200,26200,26200,26200,0
|
|
20241014,200700,27807500,26200,26200,26200,26200,0
|
|
20241014,200600,27807500,26200,26200,26200,26200,0
|
|
20241014,200500,27807500,26200,26200,26200,26200,0
|
|
20241014,200400,27807500,26200,26200,26200,26200,0
|
|
20241014,200300,27807500,26200,26200,26200,26200,0
|
|
20241014,200200,27807500,26200,26200,26200,26200,0
|
|
20241014,200100,27807500,26200,26200,26200,26200,0
|
|
20241014,200000,27807500,26200,26200,26200,26200,0
|
|
20241014,195900,27807500,26200,26200,26200,26200,0
|
|
20241014,195800,27807500,26200,26200,26200,26200,0
|
|
20241014,195700,27807500,26200,26200,26200,26200,0
|
|
20241014,195600,27807500,26200,26200,26200,26200,0
|
|
20241014,195500,27807500,26200,26200,26200,26200,0
|
|
20241014,195400,27807500,26200,26200,26200,26200,0
|
|
20241014,195300,27807500,26200,26200,26200,26200,0
|
|
20241014,195200,27807500,26200,26200,26200,26200,0
|
|
20241014,195100,27807500,26200,26200,26200,26200,0
|
|
20241014,195000,27807500,26200,26200,26200,26200,0
|
|
20241014,194900,27807500,26200,26200,26200,26200,0
|
|
20241014,194800,27807500,26200,26200,26200,26200,0
|
|
20241014,194700,27807500,26200,26200,26200,26200,0
|
|
20241014,194600,27807500,26200,26200,26200,26200,0
|
|
20241014,194500,27807500,26200,26200,26200,26200,0
|
|
20241014,194400,27807500,26200,26200,26200,26200,0
|
|
20241014,194300,27807500,26200,26200,26200,26200,0
|
|
20241014,194200,27807500,26200,26200,26200,26200,0
|
|
20241014,194100,27807500,26200,26200,26200,26200,0
|
|
20241014,194000,27807500,26200,26200,26200,26200,75
|
|
20241014,193900,27807500,26200,26200,26200,26200,0
|
|
20241014,193800,27807500,26200,26200,26200,26200,0
|
|
20241014,193700,27807500,26200,26200,26200,26200,0
|
|
20241014,193600,27807500,26200,26200,26200,26200,0
|
|
20241014,193500,27807500,26200,26200,26200,26200,0
|
|
20241014,193400,27807500,26200,26200,26200,26200,0
|
|
20241014,193300,27807500,26200,26200,26200,26200,0
|
|
20241014,193200,27807500,26200,26200,26200,26200,0
|
|
20241014,193100,27807500,26200,26200,26200,26200,0
|
|
20241014,193000,27807500,26200,26200,26200,26200,0
|
|
20241014,192900,27807500,26200,26200,26200,26200,0
|
|
20241014,192800,27807500,26200,26200,26200,26200,0
|
|
20241014,192700,27807500,26200,26200,26200,26200,0
|
|
20241014,192600,27807500,26200,26200,26200,26200,0
|
|
20241014,192500,27807500,26200,26200,26200,26200,0
|
|
20241014,192400,27807500,26200,26200,26200,26200,0
|
|
20241014,192300,27807500,26200,26200,26200,26200,0
|
|
20241014,192200,27807500,26200,26200,26200,26200,0
|
|
20241014,192100,27807500,26200,26200,26200,26200,0
|
|
20241014,192000,27807500,26200,26200,26200,26200,0
|
|
20241014,191900,27807500,26200,26200,26200,26200,0
|
|
20241014,191800,27807500,26200,26200,26200,26200,0
|
|
20241014,191700,27807500,26200,26200,26200,26200,0
|
|
20241014,191600,27807500,26200,26200,26200,26200,0
|
|
20241014,191500,27807500,26200,26200,26200,26200,0
|
|
20241014,191400,27807500,26200,26200,26200,26200,0
|
|
20241014,191300,27807500,26200,26200,26200,26200,0
|
|
20241014,191200,27807500,26200,26200,26200,26200,0
|
|
20241014,191100,27807500,26200,26200,26200,26200,0
|
|
20241014,191000,27807500,26200,26200,26200,26200,75
|
|
20241014,190900,27807500,26200,26200,26200,26200,0
|
|
20241014,190800,27807500,26200,26200,26200,26200,0
|
|
20241014,190700,27807500,26200,26200,26200,26200,0
|
|
20241014,190600,27807500,26200,26200,26200,26200,0
|
|
20241014,190500,27807500,26200,26200,26200,26200,0
|
|
20241014,190400,27807500,26200,26200,26200,26200,0
|
|
20241014,190300,27807500,26200,26200,26200,26200,0
|
|
20241014,190200,27807500,26200,26200,26200,26200,0
|
|
20241014,190100,27807500,26200,26200,26200,26200,0
|
|
20241014,190000,27807500,26200,26200,26200,26200,0
|
|
20241014,185900,27807500,26200,26200,26200,26200,0
|
|
20241014,185800,27807500,26200,26200,26200,26200,0
|
|
20241014,185700,27807500,26200,26200,26200,26200,0
|
|
20241014,185600,27807500,26200,26200,26200,26200,0
|
|
20241014,185500,27807500,26200,26200,26200,26200,0
|
|
20241014,185400,27807500,26200,26200,26200,26200,0
|
|
20241014,185300,27807500,26200,26200,26200,26200,0
|
|
20241014,185200,27807500,26200,26200,26200,26200,0
|
|
20241014,185100,27807500,26200,26200,26200,26200,0
|
|
20241014,185000,27807500,26200,26200,26200,26200,0
|
|
20241014,184900,27807500,26200,26200,26200,26200,0
|
|
20241014,184800,27807500,26200,26200,26200,26200,0
|
|
20241014,184700,27807500,26200,26200,26200,26200,0
|
|
20241014,184600,27807500,26200,26200,26200,26200,0
|
|
20241014,184500,27807500,26200,26200,26200,26200,0
|
|
20241014,184400,27807500,26200,26200,26200,26200,0
|
|
20241014,184300,27807500,26200,26200,26200,26200,0
|
|
20241014,184200,27807500,26200,26200,26200,26200,0
|
|
20241014,184100,27807500,26200,26200,26200,26200,0
|
|
20241014,184000,27807500,26200,26200,26200,26200,75
|
|
20241014,183900,27807500,26200,26200,26200,26200,0
|
|
20241014,183800,27807500,26200,26200,26200,26200,0
|
|
20241014,183700,27807500,26200,26200,26200,26200,0
|
|
20241014,183600,27807500,26200,26200,26200,26200,0
|
|
20241014,183500,27807500,26200,26200,26200,26200,0
|
|
20241014,183400,27807500,26200,26200,26200,26200,0
|
|
20241014,183300,27807500,26200,26200,26200,26200,0
|
|
20241014,183200,27807500,26200,26200,26200,26200,0
|
|
20241014,183100,27807500,26200,26200,26200,26200,0
|
|
20241014,183000,27807500,26200,26200,26200,26200,0
|
|
20241014,182900,27807500,26200,26200,26200,26200,0
|
|
20241014,182800,27807500,26200,26200,26200,26200,0
|
|
20241014,182700,27807500,26200,26200,26200,26200,0
|
|
20241014,182600,27807500,26200,26200,26200,26200,0
|
|
20241014,182500,27807500,26200,26200,26200,26200,0
|
|
20241014,182400,27807500,26200,26200,26200,26200,0
|
|
20241014,182300,27807500,26200,26200,26200,26200,0
|
|
20241014,182200,27807500,26200,26200,26200,26200,0
|
|
20241014,182100,27807500,26200,26200,26200,26200,0
|
|
20241014,182000,27807500,26200,26200,26200,26200,0
|
|
20241014,181900,27807500,26200,26200,26200,26200,0
|
|
20241014,181800,27807500,26200,26200,26200,26200,0
|
|
20241014,181700,27807500,26200,26200,26200,26200,0
|
|
20241014,181600,27807500,26200,26200,26200,26200,0
|
|
20241014,181500,27807500,26200,26200,26200,26200,0
|
|
20241014,181400,27807500,26200,26200,26200,26200,0
|
|
20241014,181300,27807500,26200,26200,26200,26200,0
|
|
20241014,181200,27807500,26200,26200,26200,26200,0
|
|
20241014,181100,27807500,26200,26200,26200,26200,0
|
|
20241014,181000,27807500,26200,26200,26200,26200,75
|
|
20241014,180900,27807500,26200,26200,26200,26200,0
|
|
20241014,180800,27807500,26200,26200,26200,26200,0
|
|
20241014,180700,27807500,26200,26200,26200,26200,0
|
|
20241014,180600,27807500,26200,26200,26200,26200,0
|
|
20241014,180500,27807500,26200,26200,26200,26200,0
|
|
20241014,180400,27807500,26200,26200,26200,26200,0
|
|
20241014,180300,27807500,26200,26200,26200,26200,0
|
|
20241014,180200,27807500,26200,26200,26200,26200,0
|
|
20241014,180100,27807500,26200,26200,26200,26200,0
|
|
20241014,180000,27807500,26200,26200,26200,26200,0
|
|
20241014,175900,27807500,26200,26200,26200,26200,0
|
|
20241014,175800,27807500,26200,26200,26200,26200,0
|
|
20241014,175700,27807500,26200,26200,26200,26200,0
|
|
20241014,175600,27807500,26200,26200,26200,26200,0
|
|
20241014,175500,27807500,26200,26200,26200,26200,0
|
|
20241014,175400,27807500,26200,26200,26200,26200,0
|
|
20241014,175300,27807500,26200,26200,26200,26200,0
|
|
20241014,175200,27807500,26200,26200,26200,26200,0
|
|
20241014,175100,27807500,26200,26200,26200,26200,0
|
|
20241014,175000,27807500,26200,26200,26200,26200,0
|
|
20241014,174900,27807500,26200,26200,26200,26200,0
|
|
20241014,174800,27807500,26200,26200,26200,26200,0
|
|
20241014,174700,27807500,26200,26200,26200,26200,0
|
|
20241014,174600,27807500,26200,26200,26200,26200,0
|
|
20241014,174500,27807500,26200,26200,26200,26200,0
|
|
20241014,174400,27807500,26200,26200,26200,26200,0
|
|
20241014,174300,27807500,26200,26200,26200,26200,0
|
|
20241014,174200,27807500,26200,26200,26200,26200,0
|
|
20241014,174100,27807500,26200,26200,26200,26200,0
|
|
20241014,174000,27807500,26200,26200,26200,26200,75
|
|
20241014,173900,27807500,26200,26200,26200,26200,0
|
|
20241014,173800,27807500,26200,26200,26200,26200,0
|
|
20241014,173700,27807500,26200,26200,26200,26200,0
|
|
20241014,173600,27807500,26200,26200,26200,26200,0
|
|
20241014,173500,27807500,26200,26200,26200,26200,0
|
|
20241014,173400,27807500,26200,26200,26200,26200,0
|
|
20241014,173300,27807500,26200,26200,26200,26200,0
|
|
20241014,173200,27807500,26200,26200,26200,26200,0
|
|
20241014,173100,27807500,26200,26200,26200,26200,0
|
|
20241014,173000,27807500,26200,26200,26200,26200,0
|
|
20241014,172900,27807500,26200,26200,26200,26200,0
|
|
20241014,172800,27807500,26200,26200,26200,26200,0
|
|
20241014,172700,27807500,26200,26200,26200,26200,0
|
|
20241014,172600,27807500,26200,26200,26200,26200,0
|
|
20241014,172500,27807500,26200,26200,26200,26200,0
|
|
20241014,172400,27807500,26200,26200,26200,26200,0
|
|
20241014,172300,27807500,26200,26200,26200,26200,0
|
|
20241014,172200,27807500,26200,26200,26200,26200,0
|
|
20241014,172100,27807500,26200,26200,26200,26200,0
|
|
20241014,172000,27807500,26200,26200,26200,26200,0
|
|
20241014,171900,27807500,26200,26200,26200,26200,0
|
|
20241014,171800,27807500,26200,26200,26200,26200,0
|
|
20241014,171700,27807500,26200,26200,26200,26200,0
|
|
20241014,171600,27807500,26200,26200,26200,26200,0
|
|
20241014,171500,27807500,26200,26200,26200,26200,0
|
|
20241014,171400,27807500,26200,26200,26200,26200,0
|
|
20241014,171300,27807500,26200,26200,26200,26200,0
|
|
20241014,171200,27807500,26200,26200,26200,26200,0
|
|
20241014,171100,27807500,26200,26200,26200,26200,0
|
|
20241014,171000,27807500,26200,26200,26200,26200,75
|
|
20241014,170900,27807500,26200,26200,26200,26200,0
|
|
20241014,170800,27807500,26200,26200,26200,26200,0
|
|
20241014,170700,27807500,26200,26200,26200,26200,0
|
|
20241014,170600,27807500,26200,26200,26200,26200,0
|
|
20241014,170500,27807500,26200,26200,26200,26200,0
|
|
20241014,170400,27807500,26200,26200,26200,26200,0
|
|
20241014,170300,27807500,26200,26200,26200,26200,0
|
|
20241014,170200,27807500,26200,26200,26200,26200,0
|
|
20241014,170100,27807500,26200,26200,26200,26200,0
|
|
20241014,170000,27807500,26200,26200,26200,26200,0
|
|
20241014,165900,27807500,26200,26200,26200,26200,0
|
|
20241014,165800,27807500,26200,26200,26200,26200,0
|
|
20241014,165700,27807500,26200,26200,26200,26200,0
|
|
20241014,165600,27807500,26200,26200,26200,26200,0
|
|
20241014,165500,27807500,26200,26200,26200,26200,0
|
|
20241014,165400,27807500,26200,26200,26200,26200,0
|
|
20241014,165300,27807500,26200,26200,26200,26200,0
|
|
20241014,165200,27807500,26200,26200,26200,26200,0
|
|
20241014,165100,27807500,26200,26200,26200,26200,0
|
|
20241014,165000,27807500,26200,26200,26200,26200,0
|
|
20241014,164900,27807500,26200,26200,26200,26200,0
|
|
20241014,164800,27807500,26200,26200,26200,26200,0
|
|
20241014,164700,27807500,26200,26200,26200,26200,0
|
|
20241014,164600,27807500,26200,26200,26200,26200,0
|
|
20241014,164500,27807500,26200,26200,26200,26200,0
|
|
20241014,164400,27807500,26200,26200,26200,26200,0
|
|
20241014,164300,27807500,26200,26200,26200,26200,0
|
|
20241014,164200,27807500,26200,26200,26200,26200,0
|
|
20241014,164100,27807500,26200,26200,26200,26200,0
|
|
20241014,164000,27807500,26200,26200,26200,26200,75
|
|
20241014,163900,27807500,26200,26200,26200,26200,0
|
|
20241014,163800,27807500,26200,26200,26200,26200,0
|
|
20241014,163700,27807500,26200,26200,26200,26200,0
|
|
20241014,163600,27807500,26200,26200,26200,26200,0
|
|
20241014,163500,27807500,26200,26200,26200,26200,0
|
|
20241014,163400,27807500,26200,26200,26200,26200,0
|
|
20241014,163300,27807500,26200,26200,26200,26200,0
|
|
20241014,163200,27807500,26200,26200,26200,26200,0
|
|
20241014,163100,27807500,26200,26200,26200,26200,0
|
|
20241014,163000,27807500,26200,26200,26200,26200,0
|
|
20241014,162900,27807500,26200,26200,26200,26200,0
|
|
20241014,162800,27807500,26200,26200,26200,26200,0
|
|
20241014,162700,27807500,26200,26200,26200,26200,0
|
|
20241014,162600,27807500,26200,26200,26200,26200,0
|
|
20241014,162500,27807500,26200,26200,26200,26200,0
|
|
20241014,162400,27807500,26200,26200,26200,26200,0
|
|
20241014,162300,27807500,26200,26200,26200,26200,0
|
|
20241014,162200,27807500,26200,26200,26200,26200,0
|
|
20241014,162100,27807500,26200,26200,26200,26200,0
|
|
20241014,162000,27807500,26200,26200,26200,26200,0
|
|
20241014,161900,27807500,26200,26200,26200,26200,0
|
|
20241014,161800,27807500,26200,26200,26200,26200,0
|
|
20241014,161700,27807500,26200,26200,26200,26200,0
|
|
20241014,161600,27807500,26200,26200,26200,26200,0
|
|
20241014,161500,27807500,26200,26200,26200,26200,0
|
|
20241014,161400,27807500,26200,26200,26200,26200,0
|
|
20241014,161300,27807500,26200,26200,26200,26200,0
|
|
20241014,161200,27807500,26200,26200,26200,26200,0
|
|
20241014,161100,27807500,26200,26200,26200,26200,0
|
|
20241014,161000,27807500,26200,26200,26200,26200,75
|
|
20241014,160900,27807500,26200,26200,26200,26200,0
|
|
20241014,160800,27807500,26200,26200,26200,26200,0
|
|
20241014,160700,27807500,26200,26200,26200,26200,0
|
|
20241014,160600,27807500,26200,26200,26200,26200,0
|
|
20241014,160500,27807500,26200,26200,26200,26200,0
|
|
20241014,160400,27807500,26200,26200,26200,26200,0
|
|
20241014,160300,27807500,26200,26200,26200,26200,0
|
|
20241014,160200,27807500,26200,26200,26200,26200,0
|
|
20241014,160100,27807500,26200,26200,26200,26200,0
|
|
20241014,160000,27807500,26200,26200,26200,26200,0
|
|
20241014,155900,27807500,26200,26200,26200,26200,0
|
|
20241014,155800,27807500,26200,26200,26200,26200,0
|
|
20241014,155700,27807500,26200,26200,26200,26200,0
|
|
20241014,155600,27807500,26200,26200,26200,26200,0
|
|
20241014,155500,27807500,26200,26200,26200,26200,0
|
|
20241014,155400,27807500,26200,26200,26200,26200,0
|
|
20241014,155300,27807500,26200,26200,26200,26200,0
|
|
20241014,155200,27807500,26200,26200,26200,26200,0
|
|
20241014,155100,27807500,26200,26200,26200,26200,0
|
|
20241014,155000,27807500,26200,26200,26200,26200,0
|
|
20241014,154900,27807500,26200,26200,26200,26200,0
|
|
20241014,154800,27807500,26200,26200,26200,26200,0
|
|
20241014,154700,27807500,26200,26200,26200,26200,0
|
|
20241014,154600,27807500,26200,26200,26200,26200,0
|
|
20241014,154500,27807500,26200,26200,26200,26200,0
|
|
20241014,154400,27807500,26200,26200,26200,26200,0
|
|
20241014,154300,27807500,26200,26200,26200,26200,0
|
|
20241014,154200,27807500,26200,26200,26200,26200,0
|
|
20241014,154100,27807500,26200,26200,26200,26200,0
|
|
20241014,154000,27807500,26200,26200,26200,26200,75
|
|
20241014,153900,27807500,26200,26200,26200,26200,0
|
|
20241014,153800,27807500,26200,26200,26200,26200,0
|
|
20241014,153700,27807500,26200,26200,26200,26200,0
|
|
20241014,153600,27807500,26200,26200,26200,26200,0
|
|
20241014,153500,27807500,26200,26200,26200,26200,0
|
|
20241014,153400,27807500,26200,26200,26200,26200,0
|
|
20241014,153300,27807500,26200,26200,26200,26200,0
|
|
20241014,153200,27807500,26200,26200,26200,26200,0
|
|
20241014,153100,27807500,26200,26200,26200,26200,0
|
|
20241014,153000,27807500,26200,26200,26200,26200,75
|
|
20241014,152900,25842500,26150,26150,26150,26150,0
|
|
20241014,152800,25842500,26150,26150,26150,26150,0
|
|
20241014,152700,25842500,26150,26150,26150,26150,0
|
|
20241014,152600,25842500,26150,26150,26150,26150,0
|
|
20241014,152500,25842500,26150,26150,26150,26150,0
|
|
20241014,152400,25842500,26150,26150,26150,26150,0
|
|
20241014,152300,25842500,26150,26150,26150,26150,0
|
|
20241014,152200,25842500,26150,26150,26150,26150,0
|
|
20241014,152100,25842500,26150,26150,26150,26150,0
|
|
20241014,152000,25842500,26150,26150,26150,26150,0
|
|
20241014,151900,25842500,26150,26150,26150,26150,10
|
|
20241014,151800,25581000,26200,26200,26200,26200,0
|
|
20241014,151700,25581000,26200,26200,26200,26200,0
|
|
20241014,151600,25581000,26200,26200,26200,26200,0
|
|
20241014,151500,25581000,26200,26200,26200,26200,0
|
|
20241014,151400,25581000,26200,26200,26200,26200,0
|
|
20241014,151300,25581000,26200,26200,26200,26200,0
|
|
20241014,151200,25581000,26200,26200,26200,26200,0
|
|
20241014,151100,25581000,26200,26200,26200,26200,0
|
|
20241014,151000,25581000,26200,26200,26200,26200,11
|
|
20241014,150900,25292800,26150,26150,26150,26150,0
|
|
20241014,150800,25292800,26150,26150,26150,26150,20
|
|
20241014,150700,24769800,26150,26150,26150,26150,0
|
|
20241014,150600,24769800,26150,26150,26150,26150,0
|
|
20241014,150500,24769800,26150,26150,26150,26150,0
|
|
20241014,150400,24769800,26150,26150,26150,26150,0
|
|
20241014,150300,24769800,26150,26150,26150,26150,0
|
|
20241014,150200,24769800,26150,26150,26150,26150,0
|
|
20241014,150100,24769800,26150,26150,26150,26150,0
|
|
20241014,150000,24769800,26150,26150,26150,26150,0
|
|
20241014,145900,24769800,26150,26150,26150,26150,0
|
|
20241014,145800,24769800,26150,26150,26150,26150,0
|
|
20241014,145700,24769800,26150,26150,26150,26150,0
|
|
20241014,145600,24769800,26150,26150,26150,26150,0
|
|
20241014,145500,24769800,26150,26150,26150,26150,0
|
|
20241014,145400,24769800,26150,26150,26150,26150,0
|
|
20241014,145300,24769800,26150,26150,26150,26150,0
|
|
20241014,145200,24769800,26150,26150,26150,26150,0
|
|
20241014,145100,24769800,26150,26150,26150,26150,0
|
|
20241014,145000,24769800,26150,26150,26150,26150,0
|
|
20241014,144900,24769800,26150,26150,26150,26150,0
|
|
20241014,144800,24769800,26150,26150,26150,26150,0
|
|
20241014,144700,24769800,26150,26150,26150,26150,0
|
|
20241014,144600,24769800,26150,26150,26150,26150,0
|
|
20241014,144500,24769800,26150,26150,26150,26150,0
|
|
20241014,144400,24769800,26150,26150,26150,26150,0
|
|
20241014,144300,24769800,26150,26150,26150,26150,54
|
|
20241014,144200,23357700,26150,26150,26150,26150,0
|
|
20241014,144100,23357700,26150,26150,26150,26150,0
|
|
20241014,144000,23357700,26150,26150,26150,26150,0
|
|
20241014,143900,23357700,26150,26150,26150,26150,0
|
|
20241014,143800,23357700,26150,26150,26150,26150,0
|
|
20241014,143700,23357700,26150,26150,26150,26150,0
|
|
20241014,143600,23357700,26150,26150,26150,26150,3
|
|
20241014,143500,23279250,26150,26150,26150,26150,0
|
|
20241014,143400,23279250,26150,26250,26250,26150,3
|
|
20241014,143300,23200600,26250,26250,26250,26250,0
|
|
20241014,143200,23200600,26250,26250,26250,26250,0
|
|
20241014,143100,23200600,26250,26250,26250,26250,4
|
|
20241014,143000,23095600,26200,26200,26200,26200,0
|
|
20241014,142900,23095600,26200,26200,26200,26200,0
|
|
20241014,142800,23095600,26200,26200,26200,26200,0
|
|
20241014,142700,23095600,26200,26200,26200,26200,0
|
|
20241014,142600,23095600,26200,26200,26200,26200,0
|
|
20241014,142500,23095600,26200,26200,26200,26200,0
|
|
20241014,142400,23095600,26200,26200,26200,26200,0
|
|
20241014,142300,23095600,26200,26200,26200,26200,0
|
|
20241014,142200,23095600,26200,26200,26200,26200,1
|
|
20241014,142100,23069400,26200,26200,26200,26200,0
|
|
20241014,142000,23069400,26200,26200,26200,26200,0
|
|
20241014,141900,23069400,26200,26200,26200,26200,0
|
|
20241014,141800,23069400,26200,26200,26200,26200,0
|
|
20241014,141700,23069400,26200,26200,26200,26200,0
|
|
20241014,141600,23069400,26200,26200,26200,26200,0
|
|
20241014,141500,23069400,26200,26200,26200,26200,0
|
|
20241014,141400,23069400,26200,26200,26200,26200,152
|
|
20241014,141300,19087000,26200,26200,26200,26200,0
|
|
20241014,141200,19087000,26200,26200,26200,26200,0
|
|
20241014,141100,19087000,26200,26200,26200,26200,0
|
|
20241014,141000,19087000,26200,26200,26200,26200,0
|
|
20241014,140900,19087000,26200,26200,26200,26200,0
|
|
20241014,140800,19087000,26200,26200,26200,26200,0
|
|
20241014,140700,19087000,26200,26200,26200,26200,0
|
|
20241014,140600,19087000,26200,26200,26200,26200,0
|
|
20241014,140500,19087000,26200,26200,26200,26200,0
|
|
20241014,140400,19087000,26200,26200,26200,26200,0
|
|
20241014,140300,19087000,26200,26200,26200,26200,0
|
|
20241014,140200,19087000,26200,26200,26200,26200,0
|
|
20241014,140100,19087000,26200,26200,26200,26200,0
|
|
20241014,140000,19087000,26200,26200,26200,26200,0
|
|
20241014,135900,19087000,26200,26200,26200,26200,0
|
|
20241014,135800,19087000,26200,26200,26200,26200,0
|
|
20241014,135700,19087000,26200,26200,26200,26200,0
|
|
20241014,135600,19087000,26200,26200,26200,26200,0
|
|
20241014,135500,19087000,26200,26200,26200,26200,0
|
|
20241014,135400,19087000,26200,26200,26200,26200,0
|
|
20241014,135300,19087000,26200,26200,26200,26200,0
|
|
20241014,135200,19087000,26200,26200,26200,26200,0
|
|
20241014,135100,19087000,26200,26200,26200,26200,0
|
|
20241014,135000,19087000,26200,26200,26200,26200,0
|
|
20241014,134900,19087000,26200,26200,26200,26200,0
|
|
20241014,134800,19087000,26200,26200,26200,26200,0
|
|
20241014,134700,19087000,26200,26200,26200,26200,0
|
|
20241014,134600,19087000,26200,26200,26200,26200,0
|
|
20241014,134500,19087000,26200,26200,26200,26200,0
|
|
20241014,134400,19087000,26200,26200,26200,26200,0
|
|
20241014,134300,19087000,26200,26200,26200,26200,0
|
|
20241014,134200,19087000,26200,26200,26200,26200,0
|
|
20241014,134100,19087000,26200,26200,26200,26200,0
|
|
20241014,134000,19087000,26200,26200,26200,26200,0
|
|
20241014,133900,19087000,26200,26200,26200,26200,0
|
|
20241014,133800,19087000,26200,26200,26200,26200,0
|
|
20241014,133700,19087000,26200,26200,26200,26200,0
|
|
20241014,133600,19087000,26200,26200,26200,26200,0
|
|
20241014,133500,19087000,26200,26200,26200,26200,0
|
|
20241014,133400,19087000,26200,26200,26200,26200,0
|
|
20241014,133300,19087000,26200,26200,26200,26200,0
|
|
20241014,133200,19087000,26200,26200,26200,26200,0
|
|
20241014,133100,19087000,26200,26200,26200,26200,0
|
|
20241014,133000,19087000,26200,26200,26200,26200,0
|
|
20241014,132900,19087000,26200,26200,26200,26200,0
|
|
20241014,132800,19087000,26200,26200,26200,26200,3
|
|
20241014,132700,19008400,26200,26200,26200,26200,0
|
|
20241014,132600,19008400,26200,26200,26200,26200,0
|
|
20241014,132500,19008400,26200,26200,26200,26200,0
|
|
20241014,132400,19008400,26200,26200,26200,26200,0
|
|
20241014,132300,19008400,26200,26200,26200,26200,0
|
|
20241014,132200,19008400,26200,26200,26200,26200,0
|
|
20241014,132100,19008400,26200,26200,26200,26200,0
|
|
20241014,132000,19008400,26200,26200,26200,26200,4
|
|
20241014,131900,18903600,26300,26300,26300,26300,0
|
|
20241014,131800,18903600,26300,26300,26300,26300,0
|
|
20241014,131700,18903600,26300,26300,26300,26300,0
|
|
20241014,131600,18903600,26300,26300,26300,26300,0
|
|
20241014,131500,18903600,26300,26300,26300,26300,0
|
|
20241014,131400,18903600,26300,26300,26300,26300,0
|
|
20241014,131300,18903600,26300,26300,26300,26300,9
|
|
20241014,131200,18666900,26200,26200,26200,26200,0
|
|
20241014,131100,18666900,26200,26200,26200,26200,4
|
|
20241014,131000,18562100,26300,26300,26300,26300,0
|
|
20241014,130900,18562100,26300,26300,26300,26300,17
|
|
20241014,130800,18115000,26300,26300,26300,26300,0
|
|
20241014,130700,18115000,26300,26300,26300,26300,0
|
|
20241014,130600,18115000,26300,26300,26300,26300,3
|
|
20241014,130500,18036100,26200,26200,26200,26200,0
|
|
20241014,130400,18036100,26200,26200,26200,26200,0
|
|
20241014,130300,18036100,26200,26200,26200,26200,0
|
|
20241014,130200,18036100,26200,26200,26200,26200,0
|
|
20241014,130100,18036100,26200,26200,26200,26200,0
|
|
20241014,130000,18036100,26200,26200,26200,26200,0
|
|
20241014,125900,18036100,26200,26200,26200,26200,0
|
|
20241014,125800,18036100,26200,26200,26200,26200,0
|
|
20241014,125700,18036100,26200,26200,26200,26200,2
|
|
20241014,125600,17983700,26300,26300,26300,26300,0
|
|
20241014,125500,17983700,26300,26300,26300,26300,0
|
|
20241014,125400,17983700,26300,26300,26300,26300,0
|
|
20241014,125300,17983700,26300,26300,26300,26300,0
|
|
20241014,125200,17983700,26300,26300,26300,26300,0
|
|
20241014,125100,17983700,26300,26300,26300,26300,7
|
|
20241014,125000,17799600,26200,26200,26200,26200,100
|
|
20241014,124900,15179600,26300,26300,26300,26300,0
|
|
20241014,124800,15179600,26300,26300,26300,26300,0
|
|
20241014,124700,15179600,26300,26300,26300,26300,0
|
|
20241014,124600,15179600,26300,26300,26300,26300,96
|
|
20241014,124500,12654800,26300,26300,26300,26300,0
|
|
20241014,124400,12654800,26300,26300,26300,26300,0
|
|
20241014,124300,12654800,26300,26300,26300,26300,0
|
|
20241014,124200,12654800,26300,26300,26300,26300,0
|
|
20241014,124100,12654800,26300,26300,26300,26300,0
|
|
20241014,124000,12654800,26300,26300,26300,26300,0
|
|
20241014,123900,12654800,26300,26300,26300,26300,0
|
|
20241014,123800,12654800,26300,26300,26300,26300,0
|
|
20241014,123700,12654800,26300,26300,26300,26300,0
|
|
20241014,123600,12654800,26300,26300,26300,26300,0
|
|
20241014,123500,12654800,26300,26300,26300,26300,0
|
|
20241014,123400,12654800,26300,26300,26300,26300,0
|
|
20241014,123300,12654800,26300,26300,26300,26300,0
|
|
20241014,123200,12654800,26300,26300,26300,26300,0
|
|
20241014,123100,12654800,26300,26300,26300,26300,0
|
|
20241014,123000,12654800,26300,26300,26300,26300,0
|
|
20241014,122900,12654800,26300,26300,26300,26300,0
|
|
20241014,122800,12654800,26300,26300,26300,26300,0
|
|
20241014,122700,12654800,26300,26300,26300,26300,0
|
|
20241014,122600,12654800,26300,26300,26300,26300,0
|
|
20241014,122500,12654800,26300,26300,26300,26300,0
|
|
20241014,122400,12654800,26300,26300,26300,26300,0
|
|
20241014,122300,12654800,26300,26300,26300,26300,0
|
|
20241014,122200,12654800,26300,26300,26300,26300,0
|
|
20241014,122100,12654800,26300,26300,26300,26300,0
|
|
20241014,122000,12654800,26300,26300,26300,26300,1
|
|
20241014,121900,12628500,26200,26200,26200,26200,0
|
|
20241014,121800,12628500,26200,26200,26200,26200,0
|
|
20241014,121700,12628500,26200,26200,26200,26200,0
|
|
20241014,121600,12628500,26200,26200,26200,26200,0
|
|
20241014,121500,12628500,26200,26200,26200,26200,0
|
|
20241014,121400,12628500,26200,26200,26200,26200,0
|
|
20241014,121300,12628500,26200,26200,26200,26200,0
|
|
20241014,121200,12628500,26200,26200,26200,26200,0
|
|
20241014,121100,12628500,26200,26200,26200,26200,0
|
|
20241014,121000,12628500,26200,26200,26200,26200,0
|
|
20241014,120900,12628500,26200,26200,26200,26200,0
|
|
20241014,120800,12628500,26200,26200,26200,26200,0
|
|
20241014,120700,12628500,26200,26200,26200,26200,0
|
|
20241014,120600,12628500,26200,26200,26200,26200,0
|
|
20241014,120500,12628500,26200,26200,26200,26200,0
|
|
20241014,120400,12628500,26200,26200,26200,26200,0
|
|
20241014,120300,12628500,26200,26200,26200,26200,0
|
|
20241014,120200,12628500,26200,26200,26200,26200,0
|
|
20241014,120100,12628500,26200,26300,26300,26200,80
|
|
20241014,120000,10532350,26200,26200,26200,26200,0
|
|
20241014,115900,10532350,26200,26200,26200,26200,0
|
|
20241014,115800,10532350,26200,26200,26200,26200,0
|
|
20241014,115700,10532350,26200,26200,26200,26200,0
|
|
20241014,115600,10532350,26200,26200,26200,26200,0
|
|
20241014,115500,10532350,26200,26200,26200,26200,0
|
|
20241014,115400,10532350,26200,26200,26200,26200,0
|
|
20241014,115300,10532350,26200,26200,26200,26200,0
|
|
20241014,115200,10532350,26200,26200,26200,26200,0
|
|
20241014,115100,10532350,26200,26200,26200,26200,0
|
|
20241014,115000,10532350,26200,26200,26200,26200,0
|
|
20241014,114900,10532350,26200,26200,26200,26200,0
|
|
20241014,114800,10532350,26200,26200,26200,26200,0
|
|
20241014,114700,10532350,26200,26200,26200,26200,0
|
|
20241014,114600,10532350,26200,26200,26200,26200,0
|
|
20241014,114500,10532350,26200,26200,26200,26200,0
|
|
20241014,114400,10532350,26200,26200,26200,26200,0
|
|
20241014,114300,10532350,26200,26200,26200,26200,0
|
|
20241014,114200,10532350,26200,26200,26200,26200,0
|
|
20241014,114100,10532350,26200,26200,26200,26200,0
|
|
20241014,114000,10532350,26200,26200,26200,26200,0
|
|
20241014,113900,10532350,26200,26200,26200,26200,0
|
|
20241014,113800,10532350,26200,26200,26200,26200,0
|
|
20241014,113700,10532350,26200,26200,26200,26200,0
|
|
20241014,113600,10532350,26200,26200,26200,26200,0
|
|
20241014,113500,10532350,26200,26200,26200,26200,0
|
|
20241014,113400,10532350,26200,26250,26250,26200,14
|
|
20241014,113300,10165500,26200,26200,26200,26200,0
|
|
20241014,113200,10165500,26200,26200,26200,26200,0
|
|
20241014,113100,10165500,26200,26200,26200,26200,0
|
|
20241014,113000,10165500,26200,26200,26200,26200,0
|
|
20241014,112900,10165500,26200,26200,26200,26200,0
|
|
20241014,112800,10165500,26200,26200,26200,26200,0
|
|
20241014,112700,10165500,26200,26200,26200,26200,0
|
|
20241014,112600,10165500,26200,26200,26200,26200,0
|
|
20241014,112500,10165500,26200,26200,26200,26200,0
|
|
20241014,112400,10165500,26200,26200,26200,26200,0
|
|
20241014,112300,10165500,26200,26200,26200,26200,0
|
|
20241014,112200,10165500,26200,26200,26200,26200,0
|
|
20241014,112100,10165500,26200,26200,26200,26200,0
|
|
20241014,112000,10165500,26200,26200,26200,26200,0
|
|
20241014,111900,10165500,26200,26200,26200,26200,0
|
|
20241014,111800,10165500,26200,26200,26200,26200,0
|
|
20241014,111700,10165500,26200,26200,26200,26200,0
|
|
20241014,111600,10165500,26200,26200,26200,26200,0
|
|
20241014,111500,10165500,26200,26200,26200,26200,0
|
|
20241014,111400,10165500,26200,26200,26200,26200,0
|
|
20241014,111300,10165500,26200,26200,26200,26200,0
|
|
20241014,111200,10165500,26200,26200,26200,26200,0
|
|
20241014,111100,10165500,26200,26200,26200,26200,0
|
|
20241014,111000,10165500,26200,26200,26200,26200,2
|
|
20241014,110900,10113100,26200,26200,26200,26200,0
|
|
20241014,110800,10113100,26200,26200,26200,26200,0
|
|
20241014,110700,10113100,26200,26200,26200,26200,0
|
|
20241014,110600,10113100,26200,26200,26200,26200,0
|
|
20241014,110500,10113100,26200,26200,26200,26200,0
|
|
20241014,110400,10113100,26200,26200,26200,26200,0
|
|
20241014,110300,10113100,26200,26200,26200,26200,0
|
|
20241014,110200,10113100,26200,26200,26200,26200,0
|
|
20241014,110100,10113100,26200,26200,26200,26200,0
|
|
20241014,110000,10113100,26200,26200,26200,26200,0
|
|
20241014,105900,10113100,26200,26200,26200,26200,0
|
|
20241014,105800,10113100,26200,26200,26200,26200,0
|
|
20241014,105700,10113100,26200,26200,26200,26200,0
|
|
20241014,105600,10113100,26200,26200,26200,26200,0
|
|
20241014,105500,10113100,26200,26200,26200,26200,0
|
|
20241014,105400,10113100,26200,26200,26200,26200,0
|
|
20241014,105300,10113100,26200,26200,26200,26200,0
|
|
20241014,105200,10113100,26200,26200,26200,26200,0
|
|
20241014,105100,10113100,26200,26200,26200,26200,0
|
|
20241014,105000,10113100,26200,26200,26200,26200,1
|
|
20241014,104900,10086900,26400,26400,26400,26400,0
|
|
20241014,104800,10086900,26400,26400,26400,26400,0
|
|
20241014,104700,10086900,26400,26400,26400,26400,0
|
|
20241014,104600,10086900,26400,26400,26400,26400,0
|
|
20241014,104500,10086900,26400,26400,26400,26400,0
|
|
20241014,104400,10086900,26400,26400,26400,26400,0
|
|
20241014,104300,10086900,26400,26400,26400,26400,0
|
|
20241014,104200,10086900,26400,26400,26400,26400,1
|
|
20241014,104100,10060500,26250,26250,26250,26250,0
|
|
20241014,104000,10060500,26250,26250,26250,26250,0
|
|
20241014,103900,10060500,26250,26250,26250,26250,0
|
|
20241014,103800,10060500,26250,26250,26250,26250,0
|
|
20241014,103700,10060500,26250,26250,26250,26250,0
|
|
20241014,103600,10060500,26250,26250,26250,26250,0
|
|
20241014,103500,10060500,26250,26250,26250,26250,0
|
|
20241014,103400,10060500,26250,26250,26250,26250,0
|
|
20241014,103300,10060500,26250,26250,26250,26250,0
|
|
20241014,103200,10060500,26250,26250,26250,26250,1
|
|
20241014,103100,10034250,26400,26400,26400,26400,0
|
|
20241014,103000,10034250,26400,26400,26400,26400,0
|
|
20241014,102900,10034250,26400,26400,26400,26400,0
|
|
20241014,102800,10034250,26400,26400,26400,26400,0
|
|
20241014,102700,10034250,26400,26400,26400,26400,0
|
|
20241014,102600,10034250,26400,26400,26400,26400,0
|
|
20241014,102500,10034250,26400,26400,26400,26400,0
|
|
20241014,102400,10034250,26400,26400,26400,26400,0
|
|
20241014,102300,10034250,26400,26400,26400,26400,0
|
|
20241014,102200,10034250,26400,26400,26400,26400,0
|
|
20241014,102100,10034250,26400,26400,26400,26400,0
|
|
20241014,102000,10034250,26400,26400,26400,26400,0
|
|
20241014,101900,10034250,26400,26400,26400,26400,0
|
|
20241014,101800,10034250,26400,26400,26400,26400,0
|
|
20241014,101700,10034250,26400,26400,26400,26400,0
|
|
20241014,101600,10034250,26400,26150,26400,26150,2
|
|
20241014,101500,9981700,26300,26350,26350,26300,162
|
|
20241014,101400,5718850,26400,26400,26400,26400,5
|
|
20241014,101300,5586850,26400,26400,26400,26400,0
|
|
20241014,101200,5586850,26400,26400,26400,26400,0
|
|
20241014,101100,5586850,26400,26400,26400,26400,0
|
|
20241014,101000,5586850,26400,26400,26400,26400,0
|
|
20241014,100900,5586850,26400,26400,26400,26400,0
|
|
20241014,100800,5586850,26400,26400,26400,26400,0
|
|
20241014,100700,5586850,26400,26400,26400,26400,0
|
|
20241014,100600,5586850,26400,26400,26400,26400,3
|
|
20241014,100500,5507650,26400,26400,26400,26400,0
|
|
20241014,100400,5507650,26400,26400,26400,26400,0
|
|
20241014,100300,5507650,26400,26400,26400,26400,0
|
|
20241014,100200,5507650,26400,26400,26400,26400,0
|
|
20241014,100100,5507650,26400,26400,26400,26400,0
|
|
20241014,100000,5507650,26400,26400,26400,26400,0
|
|
20241014,095900,5507650,26400,26400,26400,26400,0
|
|
20241014,095800,5507650,26400,26400,26400,26400,0
|
|
20241014,095700,5507650,26400,26400,26400,26400,10
|
|
20241014,095600,5243650,26400,26400,26400,26400,0
|
|
20241014,095500,5243650,26400,26400,26400,26400,0
|
|
20241014,095400,5243650,26400,26400,26400,26400,0
|
|
20241014,095300,5243650,26400,26400,26400,26400,0
|
|
20241014,095200,5243650,26400,26400,26400,26400,0
|
|
20241014,095100,5243650,26400,26400,26400,26400,0
|
|
20241014,095000,5243650,26400,26400,26400,26400,0
|
|
20241014,094900,5243650,26400,26400,26400,26400,0
|
|
20241014,094800,5243650,26400,26400,26400,26400,0
|
|
20241014,094700,5243650,26400,26400,26400,26400,10
|
|
20241014,094600,4979650,26400,26400,26400,26400,0
|
|
20241014,094500,4979650,26400,26400,26400,26400,2
|
|
20241014,094400,4926850,26300,26300,26300,26300,0
|
|
20241014,094300,4926850,26300,26300,26300,26300,0
|
|
20241014,094200,4926850,26300,26350,26350,26300,9
|
|
20241014,094100,4690100,26300,26300,26300,26300,0
|
|
20241014,094000,4690100,26300,26300,26300,26300,0
|
|
20241014,093900,4690100,26300,26300,26300,26300,0
|
|
20241014,093800,4690100,26300,26300,26300,26300,0
|
|
20241014,093700,4690100,26300,26300,26300,26300,0
|
|
20241014,093600,4690100,26300,26300,26300,26300,0
|
|
20241014,093500,4690100,26300,26300,26300,26300,0
|
|
20241014,093400,4690100,26300,26300,26300,26300,0
|
|
20241014,093300,4690100,26300,26300,26300,26300,0
|
|
20241014,093200,4690100,26300,26300,26300,26300,0
|
|
20241014,093100,4690100,26300,26300,26300,26300,0
|
|
20241014,093000,4690100,26300,26300,26300,26300,0
|
|
20241014,092900,4690100,26300,26300,26300,26300,0
|
|
20241014,092800,4690100,26300,26300,26300,26300,0
|
|
20241014,092700,4690100,26300,26300,26300,26300,0
|
|
20241014,092600,4690100,26300,26300,26300,26300,0
|
|
20241014,092500,4690100,26300,26300,26300,26300,0
|
|
20241014,092400,4690100,26300,26300,26300,26300,0
|
|
20241014,092300,4690100,26300,26300,26300,26300,0
|
|
20241014,092200,4690100,26300,26300,26300,26300,0
|
|
20241014,092100,4690100,26300,26300,26300,26300,0
|
|
20241014,092000,4690100,26300,26300,26300,26300,0
|
|
20241014,091900,4690100,26300,26300,26300,26300,0
|
|
20241014,091800,4690100,26300,26300,26300,26300,0
|
|
20241014,091700,4690100,26300,26300,26300,26300,0
|
|
20241014,091600,4690100,26300,26300,26300,26300,2
|
|
20241014,091500,4637500,26500,26500,26500,26500,0
|
|
20241014,091400,4637500,26500,26500,26500,26500,1
|
|
20241014,091300,4611000,26500,26500,26500,26500,0
|
|
20241014,091200,4611000,26500,26500,26500,26500,0
|
|
20241014,091100,4611000,26500,26500,26500,26500,169
|
|
20241014,091000,132500,26500,26500,26500,26500,0
|
|
20241014,090900,132500,26500,26500,26500,26500,0
|
|
20241014,090800,132500,26500,26500,26500,26500,0
|
|
20241014,090700,132500,26500,26500,26500,26500,0
|
|
20241014,090600,132500,26500,26500,26500,26500,0
|
|
20241014,090500,132500,26500,26500,26500,26500,0
|
|
20241014,090400,132500,26500,26500,26500,26500,0
|
|
20241014,090300,132500,26500,26500,26500,26500,0
|
|
20241014,090200,132500,26500,26500,26500,26500,0
|
|
20241014,090100,132500,26500,26500,26500,26500,0
|
|
20241014,090000,132500,26500,26500,26500,26500,5
|