675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201200,84106000,25300,25300,25300,25300,71
|
|
20241022,201100,84106000,25300,25300,25300,25300,0
|
|
20241022,201000,84106000,25300,25300,25300,25300,0
|
|
20241022,200900,84106000,25300,25300,25300,25300,0
|
|
20241022,200800,84106000,25300,25300,25300,25300,0
|
|
20241022,200700,84106000,25300,25300,25300,25300,0
|
|
20241022,200600,84106000,25300,25300,25300,25300,0
|
|
20241022,200500,84106000,25300,25300,25300,25300,0
|
|
20241022,200400,84106000,25300,25300,25300,25300,0
|
|
20241022,200300,84106000,25300,25300,25300,25300,0
|
|
20241022,200200,84106000,25300,25300,25300,25300,0
|
|
20241022,200100,84106000,25300,25300,25300,25300,0
|
|
20241022,200000,84106000,25300,25300,25300,25300,0
|
|
20241022,195900,84106000,25300,25300,25300,25300,0
|
|
20241022,195800,84106000,25300,25300,25300,25300,0
|
|
20241022,195700,84106000,25300,25300,25300,25300,0
|
|
20241022,195600,84106000,25300,25300,25300,25300,0
|
|
20241022,195500,84106000,25300,25300,25300,25300,0
|
|
20241022,195400,84106000,25300,25300,25300,25300,0
|
|
20241022,195300,84106000,25300,25300,25300,25300,0
|
|
20241022,195200,84106000,25300,25300,25300,25300,0
|
|
20241022,195100,84106000,25300,25300,25300,25300,0
|
|
20241022,195000,84106000,25300,25300,25300,25300,0
|
|
20241022,194900,84106000,25300,25300,25300,25300,0
|
|
20241022,194800,84106000,25300,25300,25300,25300,0
|
|
20241022,194700,84106000,25300,25300,25300,25300,0
|
|
20241022,194600,84106000,25300,25300,25300,25300,0
|
|
20241022,194500,84106000,25300,25300,25300,25300,0
|
|
20241022,194400,84106000,25300,25300,25300,25300,0
|
|
20241022,194300,84106000,25300,25300,25300,25300,0
|
|
20241022,194200,84106000,25300,25300,25300,25300,71
|
|
20241022,194100,84106000,25300,25300,25300,25300,0
|
|
20241022,194000,84106000,25300,25300,25300,25300,0
|
|
20241022,193900,84106000,25300,25300,25300,25300,0
|
|
20241022,193800,84106000,25300,25300,25300,25300,0
|
|
20241022,193700,84106000,25300,25300,25300,25300,0
|
|
20241022,193600,84106000,25300,25300,25300,25300,0
|
|
20241022,193500,84106000,25300,25300,25300,25300,0
|
|
20241022,193400,84106000,25300,25300,25300,25300,0
|
|
20241022,193300,84106000,25300,25300,25300,25300,0
|
|
20241022,193200,84106000,25300,25300,25300,25300,0
|
|
20241022,193100,84106000,25300,25300,25300,25300,0
|
|
20241022,193000,84106000,25300,25300,25300,25300,0
|
|
20241022,192900,84106000,25300,25300,25300,25300,0
|
|
20241022,192800,84106000,25300,25300,25300,25300,0
|
|
20241022,192700,84106000,25300,25300,25300,25300,0
|
|
20241022,192600,84106000,25300,25300,25300,25300,0
|
|
20241022,192500,84106000,25300,25300,25300,25300,0
|
|
20241022,192400,84106000,25300,25300,25300,25300,0
|
|
20241022,192300,84106000,25300,25300,25300,25300,0
|
|
20241022,192200,84106000,25300,25300,25300,25300,0
|
|
20241022,192100,84106000,25300,25300,25300,25300,0
|
|
20241022,192000,84106000,25300,25300,25300,25300,0
|
|
20241022,191900,84106000,25300,25300,25300,25300,0
|
|
20241022,191800,84106000,25300,25300,25300,25300,0
|
|
20241022,191700,84106000,25300,25300,25300,25300,0
|
|
20241022,191600,84106000,25300,25300,25300,25300,0
|
|
20241022,191500,84106000,25300,25300,25300,25300,0
|
|
20241022,191400,84106000,25300,25300,25300,25300,0
|
|
20241022,191300,84106000,25300,25300,25300,25300,0
|
|
20241022,191200,84106000,25300,25300,25300,25300,71
|
|
20241022,191100,84106000,25300,25300,25300,25300,0
|
|
20241022,191000,84106000,25300,25300,25300,25300,0
|
|
20241022,190900,84106000,25300,25300,25300,25300,0
|
|
20241022,190800,84106000,25300,25300,25300,25300,0
|
|
20241022,190700,84106000,25300,25300,25300,25300,0
|
|
20241022,190600,84106000,25300,25300,25300,25300,0
|
|
20241022,190500,84106000,25300,25300,25300,25300,0
|
|
20241022,190400,84106000,25300,25300,25300,25300,0
|
|
20241022,190300,84106000,25300,25300,25300,25300,0
|
|
20241022,190200,84106000,25300,25300,25300,25300,0
|
|
20241022,190100,84106000,25300,25300,25300,25300,0
|
|
20241022,190000,84106000,25300,25300,25300,25300,0
|
|
20241022,185900,84106000,25300,25300,25300,25300,0
|
|
20241022,185800,84106000,25300,25300,25300,25300,0
|
|
20241022,185700,84106000,25300,25300,25300,25300,0
|
|
20241022,185600,84106000,25300,25300,25300,25300,0
|
|
20241022,185500,84106000,25300,25300,25300,25300,0
|
|
20241022,185400,84106000,25300,25300,25300,25300,0
|
|
20241022,185300,84106000,25300,25300,25300,25300,0
|
|
20241022,185200,84106000,25300,25300,25300,25300,0
|
|
20241022,185100,84106000,25300,25300,25300,25300,0
|
|
20241022,185000,84106000,25300,25300,25300,25300,0
|
|
20241022,184900,84106000,25300,25300,25300,25300,0
|
|
20241022,184800,84106000,25300,25300,25300,25300,0
|
|
20241022,184700,84106000,25300,25300,25300,25300,0
|
|
20241022,184600,84106000,25300,25300,25300,25300,0
|
|
20241022,184500,84106000,25300,25300,25300,25300,0
|
|
20241022,184400,84106000,25300,25300,25300,25300,0
|
|
20241022,184300,84106000,25300,25300,25300,25300,0
|
|
20241022,184200,84106000,25300,25300,25300,25300,71
|
|
20241022,184100,84106000,25300,25300,25300,25300,0
|
|
20241022,184000,84106000,25300,25300,25300,25300,0
|
|
20241022,183900,84106000,25300,25300,25300,25300,0
|
|
20241022,183800,84106000,25300,25300,25300,25300,0
|
|
20241022,183700,84106000,25300,25300,25300,25300,0
|
|
20241022,183600,84106000,25300,25300,25300,25300,0
|
|
20241022,183500,84106000,25300,25300,25300,25300,0
|
|
20241022,183400,84106000,25300,25300,25300,25300,0
|
|
20241022,183300,84106000,25300,25300,25300,25300,0
|
|
20241022,183200,84106000,25300,25300,25300,25300,0
|
|
20241022,183100,84106000,25300,25300,25300,25300,0
|
|
20241022,183000,84106000,25300,25300,25300,25300,0
|
|
20241022,182900,84106000,25300,25300,25300,25300,0
|
|
20241022,182800,84106000,25300,25300,25300,25300,0
|
|
20241022,182700,84106000,25300,25300,25300,25300,0
|
|
20241022,182600,84106000,25300,25300,25300,25300,0
|
|
20241022,182500,84106000,25300,25300,25300,25300,0
|
|
20241022,182400,84106000,25300,25300,25300,25300,0
|
|
20241022,182300,84106000,25300,25300,25300,25300,0
|
|
20241022,182200,84106000,25300,25300,25300,25300,0
|
|
20241022,182100,84106000,25300,25300,25300,25300,0
|
|
20241022,182000,84106000,25300,25300,25300,25300,0
|
|
20241022,181900,84106000,25300,25300,25300,25300,0
|
|
20241022,181800,84106000,25300,25300,25300,25300,0
|
|
20241022,181700,84106000,25300,25300,25300,25300,0
|
|
20241022,181600,84106000,25300,25300,25300,25300,0
|
|
20241022,181500,84106000,25300,25300,25300,25300,0
|
|
20241022,181400,84106000,25300,25300,25300,25300,0
|
|
20241022,181300,84106000,25300,25300,25300,25300,0
|
|
20241022,181200,84106000,25300,25300,25300,25300,71
|
|
20241022,181100,84106000,25300,25300,25300,25300,0
|
|
20241022,181000,84106000,25300,25300,25300,25300,0
|
|
20241022,180900,84106000,25300,25300,25300,25300,0
|
|
20241022,180800,84106000,25300,25300,25300,25300,0
|
|
20241022,180700,84106000,25300,25300,25300,25300,0
|
|
20241022,180600,84106000,25300,25300,25300,25300,0
|
|
20241022,180500,84106000,25300,25300,25300,25300,0
|
|
20241022,180400,84106000,25300,25300,25300,25300,0
|
|
20241022,180300,84106000,25300,25300,25300,25300,0
|
|
20241022,180200,84106000,25300,25300,25300,25300,0
|
|
20241022,180100,84106000,25300,25300,25300,25300,0
|
|
20241022,180000,84106000,25300,25300,25300,25300,0
|
|
20241022,175900,84106000,25300,25300,25300,25300,0
|
|
20241022,175800,84106000,25300,25300,25300,25300,0
|
|
20241022,175700,84106000,25300,25300,25300,25300,0
|
|
20241022,175600,84106000,25300,25300,25300,25300,0
|
|
20241022,175500,84106000,25300,25300,25300,25300,0
|
|
20241022,175400,84106000,25300,25300,25300,25300,0
|
|
20241022,175300,84106000,25300,25300,25300,25300,0
|
|
20241022,175200,84106000,25300,25300,25300,25300,0
|
|
20241022,175100,84106000,25300,25300,25300,25300,0
|
|
20241022,175000,84106000,25300,25300,25300,25300,0
|
|
20241022,174900,84106000,25300,25300,25300,25300,0
|
|
20241022,174800,84106000,25300,25300,25300,25300,0
|
|
20241022,174700,84106000,25300,25300,25300,25300,0
|
|
20241022,174600,84106000,25300,25300,25300,25300,0
|
|
20241022,174500,84106000,25300,25300,25300,25300,0
|
|
20241022,174400,84106000,25300,25300,25300,25300,0
|
|
20241022,174300,84106000,25300,25300,25300,25300,0
|
|
20241022,174200,84106000,25300,25300,25300,25300,71
|
|
20241022,174100,84106000,25300,25300,25300,25300,0
|
|
20241022,174000,84106000,25300,25300,25300,25300,0
|
|
20241022,173900,84106000,25300,25300,25300,25300,0
|
|
20241022,173800,84106000,25300,25300,25300,25300,0
|
|
20241022,173700,84106000,25300,25300,25300,25300,0
|
|
20241022,173600,84106000,25300,25300,25300,25300,0
|
|
20241022,173500,84106000,25300,25300,25300,25300,0
|
|
20241022,173400,84106000,25300,25300,25300,25300,0
|
|
20241022,173300,84106000,25300,25300,25300,25300,0
|
|
20241022,173200,84106000,25300,25300,25300,25300,0
|
|
20241022,173100,84106000,25300,25300,25300,25300,0
|
|
20241022,173000,84106000,25300,25300,25300,25300,0
|
|
20241022,172900,84106000,25300,25300,25300,25300,0
|
|
20241022,172800,84106000,25300,25300,25300,25300,0
|
|
20241022,172700,84106000,25300,25300,25300,25300,0
|
|
20241022,172600,84106000,25300,25300,25300,25300,0
|
|
20241022,172500,84106000,25300,25300,25300,25300,0
|
|
20241022,172400,84106000,25300,25300,25300,25300,0
|
|
20241022,172300,84106000,25300,25300,25300,25300,0
|
|
20241022,172200,84106000,25300,25300,25300,25300,0
|
|
20241022,172100,84106000,25300,25300,25300,25300,0
|
|
20241022,172000,84106000,25300,25300,25300,25300,0
|
|
20241022,171900,84106000,25300,25300,25300,25300,0
|
|
20241022,171800,84106000,25300,25300,25300,25300,0
|
|
20241022,171700,84106000,25300,25300,25300,25300,0
|
|
20241022,171600,84106000,25300,25300,25300,25300,0
|
|
20241022,171500,84106000,25300,25300,25300,25300,0
|
|
20241022,171400,84106000,25300,25300,25300,25300,0
|
|
20241022,171300,84106000,25300,25300,25300,25300,0
|
|
20241022,171200,84106000,25300,25300,25300,25300,71
|
|
20241022,171100,84106000,25300,25300,25300,25300,0
|
|
20241022,171000,84106000,25300,25300,25300,25300,0
|
|
20241022,170900,84106000,25300,25300,25300,25300,0
|
|
20241022,170800,84106000,25300,25300,25300,25300,0
|
|
20241022,170700,84106000,25300,25300,25300,25300,0
|
|
20241022,170600,84106000,25300,25300,25300,25300,0
|
|
20241022,170500,84106000,25300,25300,25300,25300,0
|
|
20241022,170400,84106000,25300,25300,25300,25300,0
|
|
20241022,170300,84106000,25300,25300,25300,25300,0
|
|
20241022,170200,84106000,25300,25300,25300,25300,0
|
|
20241022,170100,84106000,25300,25300,25300,25300,0
|
|
20241022,170000,84106000,25300,25300,25300,25300,0
|
|
20241022,165900,84106000,25300,25300,25300,25300,0
|
|
20241022,165800,84106000,25300,25300,25300,25300,0
|
|
20241022,165700,84106000,25300,25300,25300,25300,0
|
|
20241022,165600,84106000,25300,25300,25300,25300,0
|
|
20241022,165500,84106000,25300,25300,25300,25300,0
|
|
20241022,165400,84106000,25300,25300,25300,25300,0
|
|
20241022,165300,84106000,25300,25300,25300,25300,0
|
|
20241022,165200,84106000,25300,25300,25300,25300,0
|
|
20241022,165100,84106000,25300,25300,25300,25300,0
|
|
20241022,165000,84106000,25300,25300,25300,25300,0
|
|
20241022,164900,84106000,25300,25300,25300,25300,0
|
|
20241022,164800,84106000,25300,25300,25300,25300,0
|
|
20241022,164700,84106000,25300,25300,25300,25300,0
|
|
20241022,164600,84106000,25300,25300,25300,25300,0
|
|
20241022,164500,84106000,25300,25300,25300,25300,0
|
|
20241022,164400,84106000,25300,25300,25300,25300,0
|
|
20241022,164300,84106000,25300,25300,25300,25300,0
|
|
20241022,164200,84106000,25300,25300,25300,25300,71
|
|
20241022,164100,84106000,25300,25300,25300,25300,0
|
|
20241022,164000,84106000,25300,25300,25300,25300,0
|
|
20241022,163900,84106000,25300,25300,25300,25300,0
|
|
20241022,163800,84106000,25300,25300,25300,25300,0
|
|
20241022,163700,84106000,25300,25300,25300,25300,0
|
|
20241022,163600,84106000,25300,25300,25300,25300,0
|
|
20241022,163500,84106000,25300,25300,25300,25300,0
|
|
20241022,163400,84106000,25300,25300,25300,25300,0
|
|
20241022,163300,84106000,25300,25300,25300,25300,0
|
|
20241022,163200,84106000,25300,25300,25300,25300,0
|
|
20241022,163100,84106000,25300,25300,25300,25300,0
|
|
20241022,163000,84106000,25300,25300,25300,25300,0
|
|
20241022,162900,84106000,25300,25300,25300,25300,0
|
|
20241022,162800,84106000,25300,25300,25300,25300,0
|
|
20241022,162700,84106000,25300,25300,25300,25300,0
|
|
20241022,162600,84106000,25300,25300,25300,25300,0
|
|
20241022,162500,84106000,25300,25300,25300,25300,0
|
|
20241022,162400,84106000,25300,25300,25300,25300,0
|
|
20241022,162300,84106000,25300,25300,25300,25300,0
|
|
20241022,162200,84106000,25300,25300,25300,25300,0
|
|
20241022,162100,84106000,25300,25300,25300,25300,0
|
|
20241022,162000,84106000,25300,25300,25300,25300,0
|
|
20241022,161900,84106000,25300,25300,25300,25300,0
|
|
20241022,161800,84106000,25300,25300,25300,25300,0
|
|
20241022,161700,84106000,25300,25300,25300,25300,0
|
|
20241022,161600,84106000,25300,25300,25300,25300,0
|
|
20241022,161500,84106000,25300,25300,25300,25300,0
|
|
20241022,161400,84106000,25300,25300,25300,25300,0
|
|
20241022,161300,84106000,25300,25300,25300,25300,0
|
|
20241022,161200,84106000,25300,25300,25300,25300,71
|
|
20241022,161100,84106000,25300,25300,25300,25300,0
|
|
20241022,161000,84106000,25300,25300,25300,25300,0
|
|
20241022,160900,84106000,25300,25300,25300,25300,0
|
|
20241022,160800,84106000,25300,25300,25300,25300,0
|
|
20241022,160700,84106000,25300,25300,25300,25300,0
|
|
20241022,160600,84106000,25300,25300,25300,25300,0
|
|
20241022,160500,84106000,25300,25300,25300,25300,0
|
|
20241022,160400,84106000,25300,25300,25300,25300,0
|
|
20241022,160300,84106000,25300,25300,25300,25300,0
|
|
20241022,160200,84106000,25300,25300,25300,25300,0
|
|
20241022,160100,84106000,25300,25300,25300,25300,0
|
|
20241022,160000,84106000,25300,25300,25300,25300,0
|
|
20241022,155900,84106000,25300,25300,25300,25300,0
|
|
20241022,155800,84106000,25300,25300,25300,25300,0
|
|
20241022,155700,84106000,25300,25300,25300,25300,0
|
|
20241022,155600,84106000,25300,25300,25300,25300,0
|
|
20241022,155500,84106000,25300,25300,25300,25300,0
|
|
20241022,155400,84106000,25300,25300,25300,25300,0
|
|
20241022,155300,84106000,25300,25300,25300,25300,0
|
|
20241022,155200,84106000,25300,25300,25300,25300,0
|
|
20241022,155100,84106000,25300,25300,25300,25300,0
|
|
20241022,155000,84106000,25300,25300,25300,25300,0
|
|
20241022,154900,84106000,25300,25300,25300,25300,0
|
|
20241022,154800,84106000,25300,25300,25300,25300,0
|
|
20241022,154700,84106000,25300,25300,25300,25300,0
|
|
20241022,154600,84106000,25300,25300,25300,25300,0
|
|
20241022,154500,84106000,25300,25300,25300,25300,0
|
|
20241022,154400,84106000,25300,25300,25300,25300,0
|
|
20241022,154300,84106000,25300,25300,25300,25300,0
|
|
20241022,154200,84106000,25300,25300,25300,25300,71
|
|
20241022,154100,84106000,25300,25300,25300,25300,0
|
|
20241022,154000,84106000,25300,25300,25300,25300,0
|
|
20241022,153900,84106000,25300,25300,25300,25300,0
|
|
20241022,153800,84106000,25300,25300,25300,25300,0
|
|
20241022,153700,84106000,25300,25300,25300,25300,0
|
|
20241022,153600,84106000,25300,25300,25300,25300,0
|
|
20241022,153500,84106000,25300,25300,25300,25300,0
|
|
20241022,153400,84106000,25300,25300,25300,25300,0
|
|
20241022,153300,84106000,25300,25300,25300,25300,0
|
|
20241022,153200,84106000,25300,25300,25300,25300,0
|
|
20241022,153100,84106000,25300,25300,25300,25300,0
|
|
20241022,153000,84106000,25300,25300,25300,25300,71
|
|
20241022,152900,82309700,25300,25300,25300,25300,0
|
|
20241022,152800,82309700,25300,25300,25300,25300,0
|
|
20241022,152700,82309700,25300,25300,25300,25300,0
|
|
20241022,152600,82309700,25300,25300,25300,25300,0
|
|
20241022,152500,82309700,25300,25300,25300,25300,0
|
|
20241022,152400,82309700,25300,25300,25300,25300,0
|
|
20241022,152300,82309700,25300,25300,25300,25300,0
|
|
20241022,152200,82309700,25300,25300,25300,25300,0
|
|
20241022,152100,82309700,25300,25300,25300,25300,0
|
|
20241022,152000,82309700,25300,25300,25300,25300,0
|
|
20241022,151900,82309700,25300,25300,25300,25300,1
|
|
20241022,151800,82284400,25050,25350,25350,25050,28
|
|
20241022,151700,81582700,25350,25350,25350,25350,0
|
|
20241022,151600,81582700,25350,25350,25350,25350,0
|
|
20241022,151500,81582700,25350,25100,25350,25000,408
|
|
20241022,151400,71362150,25100,25100,25100,25100,0
|
|
20241022,151300,71362150,25100,25100,25100,25100,0
|
|
20241022,151200,71362150,25100,25150,25150,25100,19
|
|
20241022,151100,70885200,25350,25350,25350,25350,0
|
|
20241022,151000,70885200,25350,25350,25350,25350,0
|
|
20241022,150900,70885200,25350,25350,25350,25350,0
|
|
20241022,150800,70885200,25350,25350,25350,25350,0
|
|
20241022,150700,70885200,25350,25300,25350,25300,8
|
|
20241022,150600,70682750,25050,25050,25050,25050,0
|
|
20241022,150500,70682750,25050,25050,25050,25050,0
|
|
20241022,150400,70682750,25050,25050,25050,25050,58
|
|
20241022,150300,69229850,25100,25150,25150,25100,467
|
|
20241022,150200,57497550,25200,25200,25200,25200,27
|
|
20241022,150100,56817150,25250,25250,25250,25250,0
|
|
20241022,150000,56817150,25250,25250,25250,25250,0
|
|
20241022,145900,56817150,25250,25250,25250,25250,0
|
|
20241022,145800,56817150,25250,25250,25250,25250,4
|
|
20241022,145700,56716150,25200,25200,25200,25200,0
|
|
20241022,145600,56716150,25200,25200,25200,25200,0
|
|
20241022,145500,56716150,25200,25200,25200,25200,0
|
|
20241022,145400,56716150,25200,25200,25200,25200,3
|
|
20241022,145300,56640550,25200,25200,25200,25200,0
|
|
20241022,145200,56640550,25200,25200,25200,25200,0
|
|
20241022,145100,56640550,25200,25200,25200,25200,6
|
|
20241022,145000,56489350,25250,25250,25250,25250,0
|
|
20241022,144900,56489350,25250,25250,25250,25250,0
|
|
20241022,144800,56489350,25250,25250,25250,25250,0
|
|
20241022,144700,56489350,25250,25250,25250,25250,0
|
|
20241022,144600,56489350,25250,25250,25250,25250,0
|
|
20241022,144500,56489350,25250,25250,25250,25250,0
|
|
20241022,144400,56489350,25250,25250,25250,25250,0
|
|
20241022,144300,56489350,25250,25250,25250,25250,0
|
|
20241022,144200,56489350,25250,25250,25250,25250,0
|
|
20241022,144100,56489350,25250,25250,25250,25250,0
|
|
20241022,144000,56489350,25250,25250,25250,25250,0
|
|
20241022,143900,56489350,25250,25250,25250,25250,4
|
|
20241022,143800,56388350,25300,25300,25300,25300,0
|
|
20241022,143700,56388350,25300,25300,25300,25300,0
|
|
20241022,143600,56388350,25300,25300,25300,25300,0
|
|
20241022,143500,56388350,25300,25300,25300,25300,0
|
|
20241022,143400,56388350,25300,25300,25300,25300,0
|
|
20241022,143300,56388350,25300,25300,25300,25300,0
|
|
20241022,143200,56388350,25300,25300,25300,25300,0
|
|
20241022,143100,56388350,25300,25300,25300,25300,0
|
|
20241022,143000,56388350,25300,25300,25300,25300,0
|
|
20241022,142900,56388350,25300,25300,25300,25300,0
|
|
20241022,142800,56388350,25300,25300,25300,25300,0
|
|
20241022,142700,56388350,25300,25300,25300,25300,0
|
|
20241022,142600,56388350,25300,25300,25300,25300,0
|
|
20241022,142500,56388350,25300,25300,25300,25300,1
|
|
20241022,142400,56363050,25300,25300,25300,25300,1
|
|
20241022,142300,56337750,25300,25300,25300,25300,0
|
|
20241022,142200,56337750,25300,25300,25300,25300,0
|
|
20241022,142100,56337750,25300,25300,25300,25300,0
|
|
20241022,142000,56337750,25300,25300,25300,25300,0
|
|
20241022,141900,56337750,25300,25300,25300,25300,0
|
|
20241022,141800,56337750,25300,25300,25300,25300,0
|
|
20241022,141700,56337750,25300,25300,25300,25300,2
|
|
20241022,141600,56287150,25300,25300,25300,25300,0
|
|
20241022,141500,56287150,25300,25300,25300,25300,6
|
|
20241022,141400,56135350,25300,25300,25300,25300,20
|
|
20241022,141300,55629350,25200,25200,25200,25200,30
|
|
20241022,141200,54873350,25300,25300,25300,25300,0
|
|
20241022,141100,54873350,25300,25300,25300,25300,0
|
|
20241022,141000,54873350,25300,25300,25300,25300,2
|
|
20241022,140900,54822750,25300,25300,25300,25300,0
|
|
20241022,140800,54822750,25300,25300,25300,25300,0
|
|
20241022,140700,54822750,25300,25300,25300,25300,0
|
|
20241022,140600,54822750,25300,25300,25300,25300,0
|
|
20241022,140500,54822750,25300,25300,25300,25300,0
|
|
20241022,140400,54822750,25300,25300,25300,25300,0
|
|
20241022,140300,54822750,25300,25300,25300,25300,0
|
|
20241022,140200,54822750,25300,25300,25300,25300,0
|
|
20241022,140100,54822750,25300,25300,25300,25300,0
|
|
20241022,140000,54822750,25300,25300,25300,25300,0
|
|
20241022,135900,54822750,25300,25300,25300,25300,0
|
|
20241022,135800,54822750,25300,25300,25300,25300,0
|
|
20241022,135700,54822750,25300,25300,25300,25300,0
|
|
20241022,135600,54822750,25300,25300,25300,25300,0
|
|
20241022,135500,54822750,25300,25300,25300,25300,0
|
|
20241022,135400,54822750,25300,25300,25300,25300,0
|
|
20241022,135300,54822750,25300,25300,25300,25300,0
|
|
20241022,135200,54822750,25300,25300,25300,25300,0
|
|
20241022,135100,54822750,25300,25300,25300,25300,0
|
|
20241022,135000,54822750,25300,25300,25300,25300,0
|
|
20241022,134900,54822750,25300,25300,25300,25300,0
|
|
20241022,134800,54822750,25300,25300,25300,25300,0
|
|
20241022,134700,54822750,25300,25300,25300,25300,0
|
|
20241022,134600,54822750,25300,25300,25300,25300,0
|
|
20241022,134500,54822750,25300,25300,25300,25300,0
|
|
20241022,134400,54822750,25300,25300,25300,25300,0
|
|
20241022,134300,54822750,25300,25300,25300,25300,1
|
|
20241022,134200,54797450,25300,25300,25300,25300,0
|
|
20241022,134100,54797450,25300,25300,25300,25300,0
|
|
20241022,134000,54797450,25300,25300,25300,25300,0
|
|
20241022,133900,54797450,25300,25300,25300,25300,0
|
|
20241022,133800,54797450,25300,25300,25300,25300,0
|
|
20241022,133700,54797450,25300,25300,25300,25300,0
|
|
20241022,133600,54797450,25300,25300,25300,25300,0
|
|
20241022,133500,54797450,25300,25300,25300,25300,0
|
|
20241022,133400,54797450,25300,25300,25300,25300,0
|
|
20241022,133300,54797450,25300,25300,25300,25300,0
|
|
20241022,133200,54797450,25300,25300,25300,25300,0
|
|
20241022,133100,54797450,25300,25300,25300,25300,1
|
|
20241022,133000,54772150,25150,25150,25150,25150,1
|
|
20241022,132900,54747000,25300,25150,25300,25150,3
|
|
20241022,132800,54671400,25300,25150,25300,25150,2
|
|
20241022,132700,54620950,25300,25150,25300,25150,2
|
|
20241022,132600,54570500,25200,25200,25200,25200,1
|
|
20241022,132500,54545300,25200,25200,25200,25200,1
|
|
20241022,132400,54520100,25200,25200,25200,25200,2
|
|
20241022,132300,54469700,25200,25200,25200,25200,1
|
|
20241022,132200,54444500,25200,25200,25200,25200,1
|
|
20241022,132100,54419300,25200,25200,25200,25200,1
|
|
20241022,132000,54394100,25200,25200,25200,25200,62
|
|
20241022,131900,52831700,25200,25300,25300,25200,25
|
|
20241022,131800,52199300,25200,25200,25200,25200,1
|
|
20241022,131700,52174100,25200,25200,25200,25200,1
|
|
20241022,131600,52148900,25200,25200,25200,25200,1
|
|
20241022,131500,52123700,25200,25300,25300,25200,3
|
|
20241022,131400,52047900,25200,25200,25200,25200,1
|
|
20241022,131300,52022700,25200,25200,25300,25200,3
|
|
20241022,131200,51947000,25200,25200,25200,25200,1
|
|
20241022,131100,51921800,25200,25200,25200,25200,1
|
|
20241022,131000,51896600,25200,25200,25200,25200,1
|
|
20241022,130900,51871400,25200,25200,25200,25200,1
|
|
20241022,130800,51846200,25200,25200,25200,25200,16
|
|
20241022,130700,51443000,25200,25200,25200,25200,2
|
|
20241022,130600,51392600,25200,25200,25200,25200,1
|
|
20241022,130500,51367400,25300,25300,25300,25300,0
|
|
20241022,130400,51367400,25300,25300,25300,25300,0
|
|
20241022,130300,51367400,25300,25300,25300,25300,0
|
|
20241022,130200,51367400,25300,25300,25300,25300,0
|
|
20241022,130100,51367400,25300,25300,25300,25300,0
|
|
20241022,130000,51367400,25300,25300,25300,25300,0
|
|
20241022,125900,51367400,25300,25300,25300,25300,0
|
|
20241022,125800,51367400,25300,25300,25300,25300,0
|
|
20241022,125700,51367400,25300,25300,25300,25300,0
|
|
20241022,125600,51367400,25300,25300,25300,25300,0
|
|
20241022,125500,51367400,25300,25300,25300,25300,0
|
|
20241022,125400,51367400,25300,25300,25300,25300,0
|
|
20241022,125300,51367400,25300,25300,25300,25300,0
|
|
20241022,125200,51367400,25300,25300,25300,25300,0
|
|
20241022,125100,51367400,25300,25300,25300,25300,0
|
|
20241022,125000,51367400,25300,25300,25300,25300,0
|
|
20241022,124900,51367400,25300,25300,25300,25300,0
|
|
20241022,124800,51367400,25300,25300,25300,25300,0
|
|
20241022,124700,51367400,25300,25300,25300,25300,0
|
|
20241022,124600,51367400,25300,25300,25300,25300,0
|
|
20241022,124500,51367400,25300,25300,25300,25300,0
|
|
20241022,124400,51367400,25300,25300,25300,25300,0
|
|
20241022,124300,51367400,25300,25300,25300,25300,0
|
|
20241022,124200,51367400,25300,25300,25300,25300,0
|
|
20241022,124100,51367400,25300,25300,25300,25300,0
|
|
20241022,124000,51367400,25300,25300,25300,25300,0
|
|
20241022,123900,51367400,25300,25300,25300,25300,0
|
|
20241022,123800,51367400,25300,25300,25300,25300,5
|
|
20241022,123700,51240900,25200,25200,25200,25200,2
|
|
20241022,123600,51190500,25200,25200,25200,25200,20
|
|
20241022,123500,50686500,25300,25300,25300,25300,0
|
|
20241022,123400,50686500,25300,25300,25300,25300,0
|
|
20241022,123300,50686500,25300,25300,25300,25300,0
|
|
20241022,123200,50686500,25300,25300,25300,25300,0
|
|
20241022,123100,50686500,25300,25300,25300,25300,0
|
|
20241022,123000,50686500,25300,25300,25300,25300,0
|
|
20241022,122900,50686500,25300,25300,25300,25300,0
|
|
20241022,122800,50686500,25300,25300,25300,25300,0
|
|
20241022,122700,50686500,25300,25300,25300,25300,0
|
|
20241022,122600,50686500,25300,25300,25300,25300,0
|
|
20241022,122500,50686500,25300,25300,25300,25300,0
|
|
20241022,122400,50686500,25300,25300,25300,25300,0
|
|
20241022,122300,50686500,25300,25300,25300,25300,0
|
|
20241022,122200,50686500,25300,25300,25300,25300,0
|
|
20241022,122100,50686500,25300,25300,25300,25300,0
|
|
20241022,122000,50686500,25300,25300,25300,25300,0
|
|
20241022,121900,50686500,25300,25300,25300,25300,0
|
|
20241022,121800,50686500,25300,25300,25300,25300,0
|
|
20241022,121700,50686500,25300,25300,25300,25300,0
|
|
20241022,121600,50686500,25300,25300,25300,25300,0
|
|
20241022,121500,50686500,25300,25300,25300,25300,0
|
|
20241022,121400,50686500,25300,25300,25300,25300,0
|
|
20241022,121300,50686500,25300,25300,25300,25300,0
|
|
20241022,121200,50686500,25300,25300,25300,25300,0
|
|
20241022,121100,50686500,25300,25300,25300,25300,0
|
|
20241022,121000,50686500,25300,25300,25300,25300,0
|
|
20241022,120900,50686500,25300,25300,25300,25300,0
|
|
20241022,120800,50686500,25300,25300,25300,25300,0
|
|
20241022,120700,50686500,25300,25300,25300,25300,30
|
|
20241022,120600,49927500,25300,25300,25300,25300,36
|
|
20241022,120500,49016700,25300,25300,25300,25300,0
|
|
20241022,120400,49016700,25300,25300,25300,25300,0
|
|
20241022,120300,49016700,25300,25300,25300,25300,0
|
|
20241022,120200,49016700,25300,25300,25300,25300,0
|
|
20241022,120100,49016700,25300,25300,25300,25300,0
|
|
20241022,120000,49016700,25300,25300,25300,25300,0
|
|
20241022,115900,49016700,25300,25300,25300,25300,0
|
|
20241022,115800,49016700,25300,25300,25300,25300,0
|
|
20241022,115700,49016700,25300,25300,25300,25300,5
|
|
20241022,115600,48890200,25300,25300,25300,25300,0
|
|
20241022,115500,48890200,25300,25300,25300,25300,0
|
|
20241022,115400,48890200,25300,25300,25300,25300,0
|
|
20241022,115300,48890200,25300,25300,25300,25300,4
|
|
20241022,115200,48789000,25300,25300,25300,25300,0
|
|
20241022,115100,48789000,25300,25300,25300,25300,0
|
|
20241022,115000,48789000,25300,25300,25300,25300,0
|
|
20241022,114900,48789000,25300,25300,25300,25300,1
|
|
20241022,114800,48763700,25150,25150,25150,25150,1
|
|
20241022,114700,48738550,25200,25200,25200,25200,0
|
|
20241022,114600,48738550,25200,25200,25200,25200,0
|
|
20241022,114500,48738550,25200,25200,25200,25200,0
|
|
20241022,114400,48738550,25200,25200,25200,25200,0
|
|
20241022,114300,48738550,25200,25200,25200,25200,0
|
|
20241022,114200,48738550,25200,25200,25200,25200,0
|
|
20241022,114100,48738550,25200,25200,25200,25200,0
|
|
20241022,114000,48738550,25200,25200,25200,25200,0
|
|
20241022,113900,48738550,25200,25200,25200,25200,0
|
|
20241022,113800,48738550,25200,25200,25200,25200,2
|
|
20241022,113700,48688150,25200,25200,25200,25200,14
|
|
20241022,113600,48335350,25150,25150,25150,25150,0
|
|
20241022,113500,48335350,25150,25150,25150,25150,0
|
|
20241022,113400,48335350,25150,25150,25150,25150,2
|
|
20241022,113300,48285050,25150,25150,25150,25150,4
|
|
20241022,113200,48184450,25150,25150,25150,25150,0
|
|
20241022,113100,48184450,25150,25150,25150,25150,319
|
|
20241022,113000,40161600,25150,25150,25150,25150,0
|
|
20241022,112900,40161600,25150,25150,25150,25150,3
|
|
20241022,112800,40086150,25100,25100,25100,25100,0
|
|
20241022,112700,40086150,25100,25100,25100,25100,0
|
|
20241022,112600,40086150,25100,25100,25100,25100,0
|
|
20241022,112500,40086150,25100,25100,25100,25100,1
|
|
20241022,112400,40061050,25150,25150,25150,25150,0
|
|
20241022,112300,40061050,25150,25150,25150,25150,50
|
|
20241022,112200,38803550,25100,25100,25100,25100,0
|
|
20241022,112100,38803550,25100,25100,25100,25100,0
|
|
20241022,112000,38803550,25100,25100,25100,25100,0
|
|
20241022,111900,38803550,25100,25100,25100,25100,100
|
|
20241022,111800,36293550,25150,25150,25150,25150,0
|
|
20241022,111700,36293550,25150,25150,25150,25150,0
|
|
20241022,111600,36293550,25150,25150,25150,25150,9
|
|
20241022,111500,36067200,25150,25150,25150,25150,1
|
|
20241022,111400,36042050,25150,25150,25150,25150,1
|
|
20241022,111300,36016900,25150,25150,25150,25150,0
|
|
20241022,111200,36016900,25150,25150,25150,25150,0
|
|
20241022,111100,36016900,25150,25150,25150,25150,0
|
|
20241022,111000,36016900,25150,25150,25150,25150,0
|
|
20241022,110900,36016900,25150,25150,25150,25150,74
|
|
20241022,110800,34155800,25200,25200,25200,25200,0
|
|
20241022,110700,34155800,25200,25200,25200,25200,3
|
|
20241022,110600,34080200,25200,25200,25200,25200,0
|
|
20241022,110500,34080200,25200,25200,25200,25200,0
|
|
20241022,110400,34080200,25200,25200,25200,25200,82
|
|
20241022,110300,32013800,25200,25200,25200,25200,0
|
|
20241022,110200,32013800,25200,25200,25200,25200,0
|
|
20241022,110100,32013800,25200,25200,25200,25200,0
|
|
20241022,110000,32013800,25200,25200,25200,25200,0
|
|
20241022,105900,32013800,25200,25200,25200,25200,0
|
|
20241022,105800,32013800,25200,25200,25200,25200,0
|
|
20241022,105700,32013800,25200,25200,25200,25200,0
|
|
20241022,105600,32013800,25200,25200,25200,25200,0
|
|
20241022,105500,32013800,25200,25200,25200,25200,0
|
|
20241022,105400,32013800,25200,25200,25200,25200,0
|
|
20241022,105300,32013800,25200,25200,25200,25200,0
|
|
20241022,105200,32013800,25200,25200,25200,25200,0
|
|
20241022,105100,32013800,25200,25200,25200,25200,0
|
|
20241022,105000,32013800,25200,25200,25200,25200,2
|
|
20241022,104900,31963400,25150,25150,25150,25150,0
|
|
20241022,104800,31963400,25150,25150,25150,25150,0
|
|
20241022,104700,31963400,25150,25150,25150,25150,0
|
|
20241022,104600,31963400,25150,25150,25150,25150,0
|
|
20241022,104500,31963400,25150,25150,25150,25150,0
|
|
20241022,104400,31963400,25150,25150,25150,25150,3
|
|
20241022,104300,31887950,25250,25250,25250,25250,0
|
|
20241022,104200,31887950,25250,25250,25250,25250,0
|
|
20241022,104100,31887950,25250,25250,25250,25250,0
|
|
20241022,104000,31887950,25250,25250,25250,25250,0
|
|
20241022,103900,31887950,25250,25250,25250,25250,100
|
|
20241022,103800,29362950,25300,25300,25300,25300,0
|
|
20241022,103700,29362950,25300,25300,25300,25300,0
|
|
20241022,103600,29362950,25300,25300,25300,25300,0
|
|
20241022,103500,29362950,25300,25300,25300,25050,404
|
|
20241022,103400,19192900,25300,25300,25300,25300,0
|
|
20241022,103300,19192900,25300,25300,25300,25300,0
|
|
20241022,103200,19192900,25300,25300,25300,25300,0
|
|
20241022,103100,19192900,25300,25350,25350,25300,235
|
|
20241022,103000,13245600,25400,25400,25400,25400,0
|
|
20241022,102900,13245600,25400,25400,25400,25400,0
|
|
20241022,102800,13245600,25400,25400,25400,25400,1
|
|
20241022,102700,13220200,25400,25400,25400,25400,0
|
|
20241022,102600,13220200,25400,25400,25400,25400,5
|
|
20241022,102500,13093200,25400,25400,25400,25400,2
|
|
20241022,102400,13042400,25400,25400,25400,25400,0
|
|
20241022,102300,13042400,25400,25400,25400,25400,0
|
|
20241022,102200,13042400,25400,25400,25400,25400,0
|
|
20241022,102100,13042400,25400,25400,25400,25400,0
|
|
20241022,102000,13042400,25400,25400,25400,25400,1
|
|
20241022,101900,13017000,25400,25400,25400,25400,0
|
|
20241022,101800,13017000,25400,25400,25400,25400,0
|
|
20241022,101700,13017000,25400,25400,25400,25400,0
|
|
20241022,101600,13017000,25400,25400,25400,25400,10
|
|
20241022,101500,12763000,25400,25400,25400,25400,0
|
|
20241022,101400,12763000,25400,25400,25400,25400,0
|
|
20241022,101300,12763000,25400,25400,25400,25400,0
|
|
20241022,101200,12763000,25400,25400,25400,25400,0
|
|
20241022,101100,12763000,25400,25400,25400,25400,0
|
|
20241022,101000,12763000,25400,25400,25400,25400,0
|
|
20241022,100900,12763000,25400,25400,25400,25400,3
|
|
20241022,100800,12686800,25400,25400,25400,25400,29
|
|
20241022,100700,11950200,25600,25600,25600,25600,0
|
|
20241022,100600,11950200,25600,25600,25600,25600,0
|
|
20241022,100500,11950200,25600,25600,25600,25600,0
|
|
20241022,100400,11950200,25600,25600,25600,25600,3
|
|
20241022,100300,11873400,25400,25400,25400,25400,0
|
|
20241022,100200,11873400,25400,25400,25400,25400,0
|
|
20241022,100100,11873400,25400,25400,25400,25400,0
|
|
20241022,100000,11873400,25400,25400,25400,25400,1
|
|
20241022,095900,11848000,25650,25650,25650,25650,0
|
|
20241022,095800,11848000,25650,25650,25650,25650,0
|
|
20241022,095700,11848000,25650,25550,25650,25350,190
|
|
20241022,095600,7004300,25600,25600,25600,25600,0
|
|
20241022,095500,7004300,25600,25600,25600,25600,0
|
|
20241022,095400,7004300,25600,25600,25600,25600,0
|
|
20241022,095300,7004300,25600,25600,25600,25600,0
|
|
20241022,095200,7004300,25600,25600,25600,25600,0
|
|
20241022,095100,7004300,25600,25600,25600,25600,0
|
|
20241022,095000,7004300,25600,25600,25600,25600,0
|
|
20241022,094900,7004300,25600,25600,25600,25600,0
|
|
20241022,094800,7004300,25600,25600,25600,25600,0
|
|
20241022,094700,7004300,25600,25600,25600,25600,0
|
|
20241022,094600,7004300,25600,25600,25600,25600,0
|
|
20241022,094500,7004300,25600,25600,25600,25600,25
|
|
20241022,094400,6364300,25650,25650,25650,25650,0
|
|
20241022,094300,6364300,25650,25650,25650,25650,0
|
|
20241022,094200,6364300,25650,25650,25650,25650,0
|
|
20241022,094100,6364300,25650,25650,25650,25650,0
|
|
20241022,094000,6364300,25650,25650,25650,25650,1
|
|
20241022,093900,6338650,25650,25650,25650,25650,0
|
|
20241022,093800,6338650,25650,25650,25650,25650,0
|
|
20241022,093700,6338650,25650,25650,25650,25650,1
|
|
20241022,093600,6313000,25650,25650,25650,25650,0
|
|
20241022,093500,6313000,25650,25650,25650,25650,0
|
|
20241022,093400,6313000,25650,25650,25650,25650,0
|
|
20241022,093300,6313000,25650,25650,25650,25650,0
|
|
20241022,093200,6313000,25650,25650,25650,25650,0
|
|
20241022,093100,6313000,25650,25700,25700,25650,171
|
|
20241022,093000,1918750,25750,25750,25750,25750,0
|
|
20241022,092900,1918750,25750,25750,25750,25750,0
|
|
20241022,092800,1918750,25750,25750,25750,25750,0
|
|
20241022,092700,1918750,25750,25750,25750,25750,0
|
|
20241022,092600,1918750,25750,25750,25750,25750,0
|
|
20241022,092500,1918750,25750,25750,25750,25750,0
|
|
20241022,092400,1918750,25750,25750,25750,25750,0
|
|
20241022,092300,1918750,25750,25750,25750,25750,5
|
|
20241022,092200,1790000,25750,25750,25750,25750,0
|
|
20241022,092100,1790000,25750,25750,25750,25750,0
|
|
20241022,092000,1790000,25750,25750,25750,25750,0
|
|
20241022,091900,1790000,25750,25750,25750,25750,1
|
|
20241022,091800,1764250,25950,25950,25950,25950,0
|
|
20241022,091700,1764250,25950,25950,25950,25950,0
|
|
20241022,091600,1764250,25950,25950,25950,25950,0
|
|
20241022,091500,1764250,25950,25950,25950,25950,0
|
|
20241022,091400,1764250,25950,25950,25950,25950,0
|
|
20241022,091300,1764250,25950,25950,25950,25950,0
|
|
20241022,091200,1764250,25950,25950,25950,25950,0
|
|
20241022,091100,1764250,25950,25950,25950,25950,0
|
|
20241022,091000,1764250,25950,25950,25950,25950,0
|
|
20241022,090900,1764250,25950,25950,25950,25950,0
|
|
20241022,090800,1764250,25950,25950,25950,25950,0
|
|
20241022,090700,1764250,25950,25950,25950,25950,0
|
|
20241022,090600,1764250,25950,25950,25950,25950,20
|
|
20241022,090500,1245250,25950,25950,25950,25950,0
|
|
20241022,090400,1245250,25950,25950,25950,25950,0
|
|
20241022,090300,1245250,25950,25950,25950,25950,0
|
|
20241022,090200,1245250,25950,25950,25950,25950,39
|
|
20241022,090100,233200,25950,25950,25950,25950,0
|
|
20241022,090000,233200,25950,25700,25950,25700,9
|