676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,201300,331233350,25850,25850,25850,25850,291
|
|
20241010,201200,331233350,25850,25850,25850,25850,0
|
|
20241010,201100,331233350,25850,25850,25850,25850,0
|
|
20241010,201000,331233350,25850,25850,25850,25850,0
|
|
20241010,200900,331233350,25850,25850,25850,25850,0
|
|
20241010,200800,331233350,25850,25850,25850,25850,0
|
|
20241010,200700,331233350,25850,25850,25850,25850,0
|
|
20241010,200600,331233350,25850,25850,25850,25850,0
|
|
20241010,200500,331233350,25850,25850,25850,25850,0
|
|
20241010,200400,331233350,25850,25850,25850,25850,0
|
|
20241010,200300,331233350,25850,25850,25850,25850,0
|
|
20241010,200200,331233350,25850,25850,25850,25850,0
|
|
20241010,200100,331233350,25850,25850,25850,25850,0
|
|
20241010,200000,331233350,25850,25850,25850,25850,0
|
|
20241010,195900,331233350,25850,25850,25850,25850,0
|
|
20241010,195800,331233350,25850,25850,25850,25850,0
|
|
20241010,195700,331233350,25850,25850,25850,25850,0
|
|
20241010,195600,331233350,25850,25850,25850,25850,0
|
|
20241010,195500,331233350,25850,25850,25850,25850,0
|
|
20241010,195400,331233350,25850,25850,25850,25850,0
|
|
20241010,195300,331233350,25850,25850,25850,25850,0
|
|
20241010,195200,331233350,25850,25850,25850,25850,0
|
|
20241010,195100,331233350,25850,25850,25850,25850,0
|
|
20241010,195000,331233350,25850,25850,25850,25850,0
|
|
20241010,194900,331233350,25850,25850,25850,25850,0
|
|
20241010,194800,331233350,25850,25850,25850,25850,0
|
|
20241010,194700,331233350,25850,25850,25850,25850,0
|
|
20241010,194600,331233350,25850,25850,25850,25850,0
|
|
20241010,194500,331233350,25850,25850,25850,25850,0
|
|
20241010,194400,331233350,25850,25850,25850,25850,0
|
|
20241010,194300,331233350,25850,25850,25850,25850,291
|
|
20241010,194200,331233350,25850,25850,25850,25850,0
|
|
20241010,194100,331233350,25850,25850,25850,25850,0
|
|
20241010,194000,331233350,25850,25850,25850,25850,0
|
|
20241010,193900,331233350,25850,25850,25850,25850,0
|
|
20241010,193800,331233350,25850,25850,25850,25850,0
|
|
20241010,193700,331233350,25850,25850,25850,25850,0
|
|
20241010,193600,331233350,25850,25850,25850,25850,0
|
|
20241010,193500,331233350,25850,25850,25850,25850,0
|
|
20241010,193400,331233350,25850,25850,25850,25850,0
|
|
20241010,193300,331233350,25850,25850,25850,25850,0
|
|
20241010,193200,331233350,25850,25850,25850,25850,0
|
|
20241010,193100,331233350,25850,25850,25850,25850,0
|
|
20241010,193000,331233350,25850,25850,25850,25850,0
|
|
20241010,192900,331233350,25850,25850,25850,25850,0
|
|
20241010,192800,331233350,25850,25850,25850,25850,0
|
|
20241010,192700,331233350,25850,25850,25850,25850,0
|
|
20241010,192600,331233350,25850,25850,25850,25850,0
|
|
20241010,192500,331233350,25850,25850,25850,25850,0
|
|
20241010,192400,331233350,25850,25850,25850,25850,0
|
|
20241010,192300,331233350,25850,25850,25850,25850,0
|
|
20241010,192200,331233350,25850,25850,25850,25850,0
|
|
20241010,192100,331233350,25850,25850,25850,25850,0
|
|
20241010,192000,331233350,25850,25850,25850,25850,0
|
|
20241010,191900,331233350,25850,25850,25850,25850,0
|
|
20241010,191800,331233350,25850,25850,25850,25850,0
|
|
20241010,191700,331233350,25850,25850,25850,25850,0
|
|
20241010,191600,331233350,25850,25850,25850,25850,0
|
|
20241010,191500,331233350,25850,25850,25850,25850,0
|
|
20241010,191400,331233350,25850,25850,25850,25850,0
|
|
20241010,191300,331233350,25850,25850,25850,25850,291
|
|
20241010,191200,331233350,25850,25850,25850,25850,0
|
|
20241010,191100,331233350,25850,25850,25850,25850,0
|
|
20241010,191000,331233350,25850,25850,25850,25850,0
|
|
20241010,190900,331233350,25850,25850,25850,25850,0
|
|
20241010,190800,331233350,25850,25850,25850,25850,0
|
|
20241010,190700,331233350,25850,25850,25850,25850,0
|
|
20241010,190600,331233350,25850,25850,25850,25850,0
|
|
20241010,190500,331233350,25850,25850,25850,25850,0
|
|
20241010,190400,331233350,25850,25850,25850,25850,0
|
|
20241010,190300,331233350,25850,25850,25850,25850,0
|
|
20241010,190200,331233350,25850,25850,25850,25850,0
|
|
20241010,190100,331233350,25850,25850,25850,25850,0
|
|
20241010,190000,331233350,25850,25850,25850,25850,0
|
|
20241010,185900,331233350,25850,25850,25850,25850,0
|
|
20241010,185800,331233350,25850,25850,25850,25850,0
|
|
20241010,185700,331233350,25850,25850,25850,25850,0
|
|
20241010,185600,331233350,25850,25850,25850,25850,0
|
|
20241010,185500,331233350,25850,25850,25850,25850,0
|
|
20241010,185400,331233350,25850,25850,25850,25850,0
|
|
20241010,185300,331233350,25850,25850,25850,25850,0
|
|
20241010,185200,331233350,25850,25850,25850,25850,0
|
|
20241010,185100,331233350,25850,25850,25850,25850,0
|
|
20241010,185000,331233350,25850,25850,25850,25850,0
|
|
20241010,184900,331233350,25850,25850,25850,25850,0
|
|
20241010,184800,331233350,25850,25850,25850,25850,0
|
|
20241010,184700,331233350,25850,25850,25850,25850,0
|
|
20241010,184600,331233350,25850,25850,25850,25850,0
|
|
20241010,184500,331233350,25850,25850,25850,25850,0
|
|
20241010,184400,331233350,25850,25850,25850,25850,0
|
|
20241010,184300,331233350,25850,25850,25850,25850,291
|
|
20241010,184200,331233350,25850,25850,25850,25850,0
|
|
20241010,184100,331233350,25850,25850,25850,25850,0
|
|
20241010,184000,331233350,25850,25850,25850,25850,0
|
|
20241010,183900,331233350,25850,25850,25850,25850,0
|
|
20241010,183800,331233350,25850,25850,25850,25850,0
|
|
20241010,183700,331233350,25850,25850,25850,25850,0
|
|
20241010,183600,331233350,25850,25850,25850,25850,0
|
|
20241010,183500,331233350,25850,25850,25850,25850,0
|
|
20241010,183400,331233350,25850,25850,25850,25850,0
|
|
20241010,183300,331233350,25850,25850,25850,25850,0
|
|
20241010,183200,331233350,25850,25850,25850,25850,0
|
|
20241010,183100,331233350,25850,25850,25850,25850,0
|
|
20241010,183000,331233350,25850,25850,25850,25850,0
|
|
20241010,182900,331233350,25850,25850,25850,25850,0
|
|
20241010,182800,331233350,25850,25850,25850,25850,0
|
|
20241010,182700,331233350,25850,25850,25850,25850,0
|
|
20241010,182600,331233350,25850,25850,25850,25850,0
|
|
20241010,182500,331233350,25850,25850,25850,25850,0
|
|
20241010,182400,331233350,25850,25850,25850,25850,0
|
|
20241010,182300,331233350,25850,25850,25850,25850,0
|
|
20241010,182200,331233350,25850,25850,25850,25850,0
|
|
20241010,182100,331233350,25850,25850,25850,25850,0
|
|
20241010,182000,331233350,25850,25850,25850,25850,0
|
|
20241010,181900,331233350,25850,25850,25850,25850,0
|
|
20241010,181800,331233350,25850,25850,25850,25850,0
|
|
20241010,181700,331233350,25850,25850,25850,25850,0
|
|
20241010,181600,331233350,25850,25850,25850,25850,0
|
|
20241010,181500,331233350,25850,25850,25850,25850,0
|
|
20241010,181400,331233350,25850,25850,25850,25850,0
|
|
20241010,181300,331233350,25850,25850,25850,25850,291
|
|
20241010,181200,331233350,25850,25850,25850,25850,0
|
|
20241010,181100,331233350,25850,25850,25850,25850,0
|
|
20241010,181000,331233350,25850,25850,25850,25850,0
|
|
20241010,180900,331233350,25850,25850,25850,25850,0
|
|
20241010,180800,331233350,25850,25850,25850,25850,0
|
|
20241010,180700,331233350,25850,25850,25850,25850,0
|
|
20241010,180600,331233350,25850,25850,25850,25850,0
|
|
20241010,180500,331233350,25850,25850,25850,25850,0
|
|
20241010,180400,331233350,25850,25850,25850,25850,0
|
|
20241010,180300,331233350,25850,25850,25850,25850,0
|
|
20241010,180200,331233350,25850,25850,25850,25850,0
|
|
20241010,180100,331233350,25850,25850,25850,25850,0
|
|
20241010,180000,331233350,25850,25850,25850,25850,0
|
|
20241010,175900,331233350,25850,25850,25850,25850,0
|
|
20241010,175800,331233350,25850,25850,25850,25850,0
|
|
20241010,175700,331233350,25850,25850,25850,25850,0
|
|
20241010,175600,331233350,25850,25850,25850,25850,0
|
|
20241010,175500,331233350,25850,25850,25850,25850,0
|
|
20241010,175400,331233350,25850,25850,25850,25850,0
|
|
20241010,175300,331233350,25850,25850,25850,25850,0
|
|
20241010,175200,331233350,25850,25850,25850,25850,0
|
|
20241010,175100,331233350,25850,25850,25850,25850,0
|
|
20241010,175000,331233350,25850,25850,25850,25850,0
|
|
20241010,174900,331233350,25850,25850,25850,25850,0
|
|
20241010,174800,331233350,25850,25850,25850,25850,0
|
|
20241010,174700,331233350,25850,25850,25850,25850,0
|
|
20241010,174600,331233350,25850,25850,25850,25850,0
|
|
20241010,174500,331233350,25850,25850,25850,25850,0
|
|
20241010,174400,331233350,25850,25850,25850,25850,0
|
|
20241010,174300,331233350,25850,25850,25850,25850,291
|
|
20241010,174200,331233350,25850,25850,25850,25850,0
|
|
20241010,174100,331233350,25850,25850,25850,25850,0
|
|
20241010,174000,331233350,25850,25850,25850,25850,0
|
|
20241010,173900,331233350,25850,25850,25850,25850,0
|
|
20241010,173800,331233350,25850,25850,25850,25850,0
|
|
20241010,173700,331233350,25850,25850,25850,25850,0
|
|
20241010,173600,331233350,25850,25850,25850,25850,0
|
|
20241010,173500,331233350,25850,25850,25850,25850,0
|
|
20241010,173400,331233350,25850,25850,25850,25850,0
|
|
20241010,173300,331233350,25850,25850,25850,25850,0
|
|
20241010,173200,331233350,25850,25850,25850,25850,0
|
|
20241010,173100,331233350,25850,25850,25850,25850,0
|
|
20241010,173000,331233350,25850,25850,25850,25850,0
|
|
20241010,172900,331233350,25850,25850,25850,25850,0
|
|
20241010,172800,331233350,25850,25850,25850,25850,0
|
|
20241010,172700,331233350,25850,25850,25850,25850,0
|
|
20241010,172600,331233350,25850,25850,25850,25850,0
|
|
20241010,172500,331233350,25850,25850,25850,25850,0
|
|
20241010,172400,331233350,25850,25850,25850,25850,0
|
|
20241010,172300,331233350,25850,25850,25850,25850,0
|
|
20241010,172200,331233350,25850,25850,25850,25850,0
|
|
20241010,172100,331233350,25850,25850,25850,25850,0
|
|
20241010,172000,331233350,25850,25850,25850,25850,0
|
|
20241010,171900,331233350,25850,25850,25850,25850,0
|
|
20241010,171800,331233350,25850,25850,25850,25850,0
|
|
20241010,171700,331233350,25850,25850,25850,25850,0
|
|
20241010,171600,331233350,25850,25850,25850,25850,0
|
|
20241010,171500,331233350,25850,25850,25850,25850,0
|
|
20241010,171400,331233350,25850,25850,25850,25850,0
|
|
20241010,171300,331233350,25850,25850,25850,25850,291
|
|
20241010,171200,331233350,25850,25850,25850,25850,0
|
|
20241010,171100,331233350,25850,25850,25850,25850,0
|
|
20241010,171000,331233350,25850,25850,25850,25850,0
|
|
20241010,170900,331233350,25850,25850,25850,25850,0
|
|
20241010,170800,331233350,25850,25850,25850,25850,0
|
|
20241010,170700,331233350,25850,25850,25850,25850,0
|
|
20241010,170600,331233350,25850,25850,25850,25850,0
|
|
20241010,170500,331233350,25850,25850,25850,25850,0
|
|
20241010,170400,331233350,25850,25850,25850,25850,0
|
|
20241010,170300,331233350,25850,25850,25850,25850,0
|
|
20241010,170200,331233350,25850,25850,25850,25850,0
|
|
20241010,170100,331233350,25850,25850,25850,25850,0
|
|
20241010,170000,331233350,25850,25850,25850,25850,0
|
|
20241010,165900,331233350,25850,25850,25850,25850,0
|
|
20241010,165800,331233350,25850,25850,25850,25850,0
|
|
20241010,165700,331233350,25850,25850,25850,25850,0
|
|
20241010,165600,331233350,25850,25850,25850,25850,0
|
|
20241010,165500,331233350,25850,25850,25850,25850,0
|
|
20241010,165400,331233350,25850,25850,25850,25850,0
|
|
20241010,165300,331233350,25850,25850,25850,25850,0
|
|
20241010,165200,331233350,25850,25850,25850,25850,0
|
|
20241010,165100,331233350,25850,25850,25850,25850,0
|
|
20241010,165000,331233350,25850,25850,25850,25850,0
|
|
20241010,164900,331233350,25850,25850,25850,25850,0
|
|
20241010,164800,331233350,25850,25850,25850,25850,0
|
|
20241010,164700,331233350,25850,25850,25850,25850,0
|
|
20241010,164600,331233350,25850,25850,25850,25850,0
|
|
20241010,164500,331233350,25850,25850,25850,25850,0
|
|
20241010,164400,331233350,25850,25850,25850,25850,0
|
|
20241010,164300,331233350,25850,25850,25850,25850,291
|
|
20241010,164200,331233350,25850,25850,25850,25850,0
|
|
20241010,164100,331233350,25850,25850,25850,25850,0
|
|
20241010,164000,331233350,25850,25850,25850,25850,0
|
|
20241010,163900,331233350,25850,25850,25850,25850,0
|
|
20241010,163800,331233350,25850,25850,25850,25850,0
|
|
20241010,163700,331233350,25850,25850,25850,25850,0
|
|
20241010,163600,331233350,25850,25850,25850,25850,0
|
|
20241010,163500,331233350,25850,25850,25850,25850,0
|
|
20241010,163400,331233350,25850,25850,25850,25850,0
|
|
20241010,163300,331233350,25850,25850,25850,25850,0
|
|
20241010,163200,331233350,25850,25850,25850,25850,0
|
|
20241010,163100,331233350,25850,25850,25850,25850,0
|
|
20241010,163000,331233350,25850,25850,25850,25850,0
|
|
20241010,162900,331233350,25850,25850,25850,25850,0
|
|
20241010,162800,331233350,25850,25850,25850,25850,0
|
|
20241010,162700,331233350,25850,25850,25850,25850,0
|
|
20241010,162600,331233350,25850,25850,25850,25850,0
|
|
20241010,162500,331233350,25850,25850,25850,25850,0
|
|
20241010,162400,331233350,25850,25850,25850,25850,0
|
|
20241010,162300,331233350,25850,25850,25850,25850,0
|
|
20241010,162200,331233350,25850,25850,25850,25850,0
|
|
20241010,162100,331233350,25850,25850,25850,25850,0
|
|
20241010,162000,331233350,25850,25850,25850,25850,0
|
|
20241010,161900,331233350,25850,25850,25850,25850,0
|
|
20241010,161800,331233350,25850,25850,25850,25850,0
|
|
20241010,161700,331233350,25850,25850,25850,25850,0
|
|
20241010,161600,331233350,25850,25850,25850,25850,0
|
|
20241010,161500,331233350,25850,25850,25850,25850,0
|
|
20241010,161400,331233350,25850,25850,25850,25850,0
|
|
20241010,161300,331233350,25850,25850,25850,25850,291
|
|
20241010,161200,331233350,25850,25850,25850,25850,0
|
|
20241010,161100,331233350,25850,25850,25850,25850,0
|
|
20241010,161000,331233350,25850,25850,25850,25850,0
|
|
20241010,160900,331233350,25850,25850,25850,25850,0
|
|
20241010,160800,331233350,25850,25850,25850,25850,0
|
|
20241010,160700,331233350,25850,25850,25850,25850,0
|
|
20241010,160600,331233350,25850,25850,25850,25850,0
|
|
20241010,160500,331233350,25850,25850,25850,25850,0
|
|
20241010,160400,331233350,25850,25850,25850,25850,0
|
|
20241010,160300,331233350,25850,25850,25850,25850,0
|
|
20241010,160200,331233350,25850,25850,25850,25850,0
|
|
20241010,160100,331233350,25850,25850,25850,25850,0
|
|
20241010,160000,331233350,25850,25850,25850,25850,0
|
|
20241010,155900,331233350,25850,25850,25850,25850,0
|
|
20241010,155800,331233350,25850,25850,25850,25850,0
|
|
20241010,155700,331233350,25850,25850,25850,25850,0
|
|
20241010,155600,331233350,25850,25850,25850,25850,0
|
|
20241010,155500,331233350,25850,25850,25850,25850,0
|
|
20241010,155400,331233350,25850,25850,25850,25850,0
|
|
20241010,155300,331233350,25850,25850,25850,25850,0
|
|
20241010,155200,331233350,25850,25850,25850,25850,0
|
|
20241010,155100,331233350,25850,25850,25850,25850,0
|
|
20241010,155000,331233350,25850,25850,25850,25850,0
|
|
20241010,154900,331233350,25850,25850,25850,25850,0
|
|
20241010,154800,331233350,25850,25850,25850,25850,0
|
|
20241010,154700,331233350,25850,25850,25850,25850,0
|
|
20241010,154600,331233350,25850,25850,25850,25850,0
|
|
20241010,154500,331233350,25850,25850,25850,25850,0
|
|
20241010,154400,331233350,25850,25850,25850,25850,0
|
|
20241010,154300,331233350,25850,25850,25850,25850,291
|
|
20241010,154200,331233350,25850,25850,25850,25850,0
|
|
20241010,154100,331233350,25850,25850,25850,25850,0
|
|
20241010,154000,331233350,25850,25850,25850,25850,0
|
|
20241010,153900,331233350,25850,25850,25850,25850,0
|
|
20241010,153800,331233350,25850,25850,25850,25850,0
|
|
20241010,153700,331233350,25850,25850,25850,25850,0
|
|
20241010,153600,331233350,25850,25850,25850,25850,0
|
|
20241010,153500,331233350,25850,25850,25850,25850,0
|
|
20241010,153400,331233350,25850,25850,25850,25850,0
|
|
20241010,153300,331233350,25850,25850,25850,25850,0
|
|
20241010,153200,331233350,25850,25850,25850,25850,0
|
|
20241010,153100,331233350,25850,25850,25850,25850,0
|
|
20241010,153000,331233350,25850,25850,25850,25850,291
|
|
20241010,152900,323711000,25900,25900,25900,25900,0
|
|
20241010,152800,323711000,25900,25900,25900,25900,0
|
|
20241010,152700,323711000,25900,25900,25900,25900,0
|
|
20241010,152600,323711000,25900,25900,25900,25900,0
|
|
20241010,152500,323711000,25900,25900,25900,25900,0
|
|
20241010,152400,323711000,25900,25900,25900,25900,0
|
|
20241010,152300,323711000,25900,25900,25900,25900,0
|
|
20241010,152200,323711000,25900,25900,25900,25900,0
|
|
20241010,152100,323711000,25900,25900,25900,25900,0
|
|
20241010,152000,323711000,25900,25900,25900,25900,0
|
|
20241010,151900,323711000,25900,26000,26000,25900,423
|
|
20241010,151800,312750050,26050,26050,26050,26050,0
|
|
20241010,151700,312750050,26050,26050,26050,26050,0
|
|
20241010,151600,312750050,26050,26050,26050,26050,0
|
|
20241010,151500,312750050,26050,26000,26050,26000,63
|
|
20241010,151400,311109050,25900,26000,26000,25900,44
|
|
20241010,151300,309968150,25950,25950,25950,25950,40
|
|
20241010,151200,308930150,26000,26000,26000,26000,1
|
|
20241010,151100,308904150,25950,25950,25950,25950,0
|
|
20241010,151000,308904150,25950,25950,25950,25950,1
|
|
20241010,150900,308878200,25950,25950,25950,25950,10
|
|
20241010,150800,308618700,25950,25950,25950,25950,15
|
|
20241010,150700,308229450,25950,26000,26000,25950,600
|
|
20241010,150600,292648850,26000,26000,26000,26000,208
|
|
20241010,150500,287240850,26050,26050,26050,26050,1
|
|
20241010,150400,287214800,26000,26000,26000,26000,0
|
|
20241010,150300,287214800,26000,26000,26000,26000,39
|
|
20241010,150200,286200800,26000,26000,26000,25950,36
|
|
20241010,150100,285265050,26000,26000,26000,26000,10
|
|
20241010,150000,285005050,26050,26050,26050,26050,22
|
|
20241010,145900,284431950,26050,26050,26050,26050,0
|
|
20241010,145800,284431950,26050,26050,26050,26050,0
|
|
20241010,145700,284431950,26050,26050,26050,26050,0
|
|
20241010,145600,284431950,26050,26050,26050,26050,1
|
|
20241010,145500,284405900,25950,25950,25950,25950,0
|
|
20241010,145400,284405900,25950,25950,25950,25950,0
|
|
20241010,145300,284405900,25950,25950,25950,25950,0
|
|
20241010,145200,284405900,25950,25950,25950,25950,2
|
|
20241010,145100,284354000,25950,25950,25950,25950,0
|
|
20241010,145000,284354000,25950,26050,26050,25950,919
|
|
20241010,144900,260442550,26050,26050,26050,26050,0
|
|
20241010,144800,260442550,26050,26050,26050,26050,50
|
|
20241010,144700,259140050,26050,26050,26050,26050,70
|
|
20241010,144600,257316550,26050,26050,26050,26050,37
|
|
20241010,144500,256352700,26050,26050,26050,26050,0
|
|
20241010,144400,256352700,26050,26050,26050,26050,60
|
|
20241010,144300,254789700,26100,26100,26100,26100,0
|
|
20241010,144200,254789700,26100,26100,26100,26100,0
|
|
20241010,144100,254789700,26100,26100,26100,26100,29
|
|
20241010,144000,254032800,26100,26100,26100,26100,0
|
|
20241010,143900,254032800,26100,26100,26100,26100,39
|
|
20241010,143800,253014900,26100,26100,26100,26100,0
|
|
20241010,143700,253014900,26100,26100,26100,26100,1
|
|
20241010,143600,252988800,26100,26100,26100,26100,0
|
|
20241010,143500,252988800,26100,26100,26100,26100,0
|
|
20241010,143400,252988800,26100,26100,26100,26100,1
|
|
20241010,143300,252962700,26100,26100,26100,26100,41
|
|
20241010,143200,251892600,26100,26100,26100,26100,15
|
|
20241010,143100,251501100,26050,26050,26050,26050,0
|
|
20241010,143000,251501100,26050,26050,26050,26050,2
|
|
20241010,142900,251449000,26050,26050,26050,26050,20
|
|
20241010,142800,250928000,26100,26100,26100,26100,1
|
|
20241010,142700,250901900,26100,26100,26100,26100,0
|
|
20241010,142600,250901900,26100,26100,26100,26100,0
|
|
20241010,142500,250901900,26100,26100,26100,26100,0
|
|
20241010,142400,250901900,26100,26100,26100,26100,0
|
|
20241010,142300,250901900,26100,26150,26150,26100,21
|
|
20241010,142200,250352800,26100,26100,26100,26100,0
|
|
20241010,142100,250352800,26100,26100,26100,26100,0
|
|
20241010,142000,250352800,26100,26100,26100,26100,16
|
|
20241010,141900,249935200,26150,26150,26150,26150,0
|
|
20241010,141800,249935200,26150,26150,26150,26150,0
|
|
20241010,141700,249935200,26150,26150,26150,26150,0
|
|
20241010,141600,249935200,26150,26150,26150,26150,0
|
|
20241010,141500,249935200,26150,26150,26150,26150,54
|
|
20241010,141400,248523100,26150,26150,26150,26150,1
|
|
20241010,141300,248496950,26100,26100,26100,26100,0
|
|
20241010,141200,248496950,26100,26100,26100,26100,20
|
|
20241010,141100,247974950,26100,26100,26100,26100,0
|
|
20241010,141000,247974950,26100,26100,26100,26100,1
|
|
20241010,140900,247948850,26100,26100,26100,26100,0
|
|
20241010,140800,247948850,26100,26100,26100,26100,14
|
|
20241010,140700,247583450,26100,26100,26100,26100,0
|
|
20241010,140600,247583450,26100,26100,26100,26100,2
|
|
20241010,140500,247531250,26050,26050,26050,26050,0
|
|
20241010,140400,247531250,26050,26050,26050,26050,0
|
|
20241010,140300,247531250,26050,26050,26050,26050,0
|
|
20241010,140200,247531250,26050,26050,26050,26050,0
|
|
20241010,140100,247531250,26050,26050,26050,26050,0
|
|
20241010,140000,247531250,26050,26050,26050,26050,20
|
|
20241010,135900,247010250,26150,26150,26150,26150,0
|
|
20241010,135800,247010250,26150,26150,26150,26150,0
|
|
20241010,135700,247010250,26150,26150,26150,26150,0
|
|
20241010,135600,247010250,26150,26150,26150,26150,45
|
|
20241010,135500,245833500,26150,26150,26150,26150,0
|
|
20241010,135400,245833500,26150,26150,26150,26150,0
|
|
20241010,135300,245833500,26150,26150,26150,26150,0
|
|
20241010,135200,245833500,26150,26150,26150,26150,1
|
|
20241010,135100,245807350,26150,26150,26150,26150,10
|
|
20241010,135000,245545850,26150,26150,26150,26150,3
|
|
20241010,134900,245467400,26100,26100,26100,26100,1
|
|
20241010,134800,245441300,26100,26100,26100,26100,0
|
|
20241010,134700,245441300,26100,26100,26100,26100,0
|
|
20241010,134600,245441300,26100,26100,26100,26100,2
|
|
20241010,134500,245389100,26000,26000,26000,26000,0
|
|
20241010,134400,245389100,26000,26000,26000,26000,0
|
|
20241010,134300,245389100,26000,26000,26000,26000,0
|
|
20241010,134200,245389100,26000,26000,26000,26000,0
|
|
20241010,134100,245389100,26000,26000,26000,26000,0
|
|
20241010,134000,245389100,26000,26000,26000,26000,0
|
|
20241010,133900,245389100,26000,26000,26000,26000,0
|
|
20241010,133800,245389100,26000,26000,26000,26000,0
|
|
20241010,133700,245389100,26000,26000,26000,26000,0
|
|
20241010,133600,245389100,26000,26000,26000,26000,39
|
|
20241010,133500,244375100,26000,26000,26000,26000,0
|
|
20241010,133400,244375100,26000,26000,26000,26000,5
|
|
20241010,133300,244245100,26100,26100,26100,26100,1
|
|
20241010,133200,244219000,26100,26100,26100,26100,0
|
|
20241010,133100,244219000,26100,26100,26100,26100,1
|
|
20241010,133000,244192900,26150,26100,26150,26100,25
|
|
20241010,132900,243539200,26150,26150,26150,26150,0
|
|
20241010,132800,243539200,26150,26150,26150,26150,0
|
|
20241010,132700,243539200,26150,26150,26150,26150,0
|
|
20241010,132600,243539200,26150,26150,26150,26150,2
|
|
20241010,132500,243486900,26150,26150,26150,26150,0
|
|
20241010,132400,243486900,26150,26150,26150,26150,0
|
|
20241010,132300,243486900,26150,26150,26150,26150,0
|
|
20241010,132200,243486900,26150,26100,26150,26100,51
|
|
20241010,132100,242154450,25950,25950,25950,25950,0
|
|
20241010,132000,242154450,25950,25950,25950,25950,32
|
|
20241010,131900,241324050,26050,26050,26050,26050,0
|
|
20241010,131800,241324050,26050,26050,26050,26050,6
|
|
20241010,131700,241167750,26050,25950,26050,25950,15
|
|
20241010,131600,240778400,25950,25950,25950,25950,1
|
|
20241010,131500,240752450,25900,25900,25900,25900,0
|
|
20241010,131400,240752450,25900,25900,25900,25900,0
|
|
20241010,131300,240752450,25900,25900,25900,25900,0
|
|
20241010,131200,240752450,25900,26000,26000,25900,200
|
|
20241010,131100,235569200,26000,26000,26000,26000,0
|
|
20241010,131000,235569200,26000,26000,26000,26000,0
|
|
20241010,130900,235569200,26000,26000,26000,26000,14
|
|
20241010,130800,235205200,26000,26000,26000,26000,0
|
|
20241010,130700,235205200,26000,26000,26000,26000,0
|
|
20241010,130600,235205200,26000,26000,26000,26000,0
|
|
20241010,130500,235205200,26000,26050,26050,26000,906
|
|
20241010,130400,211649100,26050,26050,26050,26050,2
|
|
20241010,130300,211597000,26050,26050,26050,26050,0
|
|
20241010,130200,211597000,26050,26050,26050,26050,50
|
|
20241010,130100,210294500,26050,26100,26100,26050,6
|
|
20241010,130000,210138150,26100,26100,26100,26100,1
|
|
20241010,125900,210112050,26100,26100,26100,26100,0
|
|
20241010,125800,210112050,26100,26100,26100,26100,4
|
|
20241010,125700,210007650,26050,26050,26050,26050,0
|
|
20241010,125600,210007650,26050,26050,26050,26050,0
|
|
20241010,125500,210007650,26050,26050,26050,26050,0
|
|
20241010,125400,210007650,26050,26050,26050,26050,30
|
|
20241010,125300,209226150,26050,26050,26050,26050,2
|
|
20241010,125200,209174050,26000,26000,26000,26000,5
|
|
20241010,125100,209044050,26050,26050,26050,26050,2
|
|
20241010,125000,208991950,26050,26050,26050,26050,0
|
|
20241010,124900,208991950,26050,26050,26050,26050,0
|
|
20241010,124800,208991950,26050,26050,26050,26050,0
|
|
20241010,124700,208991950,26050,26050,26050,26050,10
|
|
20241010,124600,208731450,26050,26050,26050,26050,0
|
|
20241010,124500,208731450,26050,26050,26050,26050,0
|
|
20241010,124400,208731450,26050,26050,26050,26050,0
|
|
20241010,124300,208731450,26050,26050,26050,26050,0
|
|
20241010,124200,208731450,26050,26150,26150,26050,378
|
|
20241010,124100,198884200,26150,26150,26150,26150,0
|
|
20241010,124000,198884200,26150,26150,26150,26150,0
|
|
20241010,123900,198884200,26150,26100,26150,26100,150
|
|
20241010,123800,194967700,26100,26100,26100,26100,1
|
|
20241010,123700,194941600,26100,26100,26100,26100,1
|
|
20241010,123600,194915500,26050,26050,26050,26050,0
|
|
20241010,123500,194915500,26050,26050,26050,26050,0
|
|
20241010,123400,194915500,26050,26050,26050,26050,214
|
|
20241010,123300,189340800,26100,26100,26100,26100,0
|
|
20241010,123200,189340800,26100,26100,26100,26100,26
|
|
20241010,123100,188662200,26100,26100,26100,26100,0
|
|
20241010,123000,188662200,26100,26100,26100,26100,11
|
|
20241010,122900,188375100,26150,26150,26150,26150,30
|
|
20241010,122800,187590600,26150,26150,26150,26150,1
|
|
20241010,122700,187564450,26150,26150,26150,26150,4
|
|
20241010,122600,187459850,26150,26150,26150,26150,0
|
|
20241010,122500,187459850,26150,26050,26150,26050,81
|
|
20241010,122400,185349700,26150,26150,26150,26150,0
|
|
20241010,122300,185349700,26150,26150,26150,26150,0
|
|
20241010,122200,185349700,26150,26100,26150,26100,2
|
|
20241010,122100,185297450,26100,26100,26100,26100,2
|
|
20241010,122000,185245250,26050,26050,26050,26050,4
|
|
20241010,121900,185141050,26050,26050,26050,26050,0
|
|
20241010,121800,185141050,26050,26050,26050,26050,0
|
|
20241010,121700,185141050,26050,26050,26050,26050,0
|
|
20241010,121600,185141050,26050,26050,26050,26050,0
|
|
20241010,121500,185141050,26050,26050,26050,26050,0
|
|
20241010,121400,185141050,26050,26100,26100,26050,57
|
|
20241010,121300,183656100,26100,26100,26100,26100,0
|
|
20241010,121200,183656100,26100,26100,26100,26100,0
|
|
20241010,121100,183656100,26100,26100,26100,26100,0
|
|
20241010,121000,183656100,26100,26100,26100,26100,108
|
|
20241010,120900,180837300,26100,26100,26100,26100,0
|
|
20241010,120800,180837300,26100,26100,26100,26100,0
|
|
20241010,120700,180837300,26100,26100,26100,26100,0
|
|
20241010,120600,180837300,26100,26100,26100,26100,0
|
|
20241010,120500,180837300,26100,26100,26100,26100,0
|
|
20241010,120400,180837300,26100,26100,26100,26100,0
|
|
20241010,120300,180837300,26100,26100,26100,26100,0
|
|
20241010,120200,180837300,26100,26100,26100,26100,0
|
|
20241010,120100,180837300,26100,26100,26100,26100,0
|
|
20241010,120000,180837300,26100,26100,26100,26100,0
|
|
20241010,115900,180837300,26100,26100,26100,26100,0
|
|
20241010,115800,180837300,26100,26100,26100,26100,348
|
|
20241010,115700,171754500,26150,26150,26150,26150,0
|
|
20241010,115600,171754500,26150,26150,26150,26150,8
|
|
20241010,115500,171545300,26150,26150,26150,26150,0
|
|
20241010,115400,171545300,26150,26200,26200,26150,79
|
|
20241010,115300,169479200,26200,26200,26200,26200,0
|
|
20241010,115200,169479200,26200,26200,26200,26200,1
|
|
20241010,115100,169453000,26150,26150,26150,26150,1
|
|
20241010,115000,169426850,26200,26200,26200,26200,0
|
|
20241010,114900,169426850,26200,26200,26200,26200,0
|
|
20241010,114800,169426850,26200,26200,26200,26200,0
|
|
20241010,114700,169426850,26200,26200,26200,26200,0
|
|
20241010,114600,169426850,26200,26200,26200,26200,0
|
|
20241010,114500,169426850,26200,26200,26200,26200,1
|
|
20241010,114400,169400650,26100,26100,26100,26100,0
|
|
20241010,114300,169400650,26100,26100,26100,26100,0
|
|
20241010,114200,169400650,26100,26100,26100,26100,0
|
|
20241010,114100,169400650,26100,26100,26100,26100,5
|
|
20241010,114000,169270150,26100,26100,26100,26100,0
|
|
20241010,113900,169270150,26100,26100,26100,26100,10
|
|
20241010,113800,169009150,26150,26150,26150,26150,7
|
|
20241010,113700,168826100,26150,26150,26150,26150,0
|
|
20241010,113600,168826100,26150,26150,26150,26150,1
|
|
20241010,113500,168799950,26100,26100,26100,26100,10
|
|
20241010,113400,168538950,26100,26100,26100,26100,0
|
|
20241010,113300,168538950,26100,26100,26100,26100,0
|
|
20241010,113200,168538950,26100,26100,26100,26100,6
|
|
20241010,113100,168382350,26100,26100,26100,26100,0
|
|
20241010,113000,168382350,26100,26100,26100,26100,0
|
|
20241010,112900,168382350,26100,26100,26100,26100,1
|
|
20241010,112800,168356250,26100,26100,26100,26100,0
|
|
20241010,112700,168356250,26100,26100,26100,26100,0
|
|
20241010,112600,168356250,26100,26100,26100,26100,0
|
|
20241010,112500,168356250,26100,26100,26100,26100,0
|
|
20241010,112400,168356250,26100,26100,26100,26100,0
|
|
20241010,112300,168356250,26100,26100,26100,26100,0
|
|
20241010,112200,168356250,26100,26100,26100,26100,0
|
|
20241010,112100,168356250,26100,26100,26100,26100,0
|
|
20241010,112000,168356250,26100,26100,26100,26100,0
|
|
20241010,111900,168356250,26100,26100,26100,26100,1
|
|
20241010,111800,168330150,26100,26100,26100,26100,0
|
|
20241010,111700,168330150,26100,26100,26100,26100,0
|
|
20241010,111600,168330150,26100,26100,26100,26100,0
|
|
20241010,111500,168330150,26100,26100,26100,26100,352
|
|
20241010,111400,159142950,26100,26100,26100,26100,0
|
|
20241010,111300,159142950,26100,26100,26100,26100,0
|
|
20241010,111200,159142950,26100,26100,26100,26100,0
|
|
20241010,111100,159142950,26100,26100,26100,26100,1
|
|
20241010,111000,159116850,26200,26200,26200,26200,2
|
|
20241010,110900,159064450,26200,26200,26200,26200,184
|
|
20241010,110800,154243650,26200,26200,26200,26200,0
|
|
20241010,110700,154243650,26200,26150,26200,26150,40
|
|
20241010,110600,153196500,26150,26150,26150,26150,0
|
|
20241010,110500,153196500,26150,26150,26150,26150,0
|
|
20241010,110400,153196500,26150,26150,26150,26150,0
|
|
20241010,110300,153196500,26150,26150,26150,26150,5
|
|
20241010,110200,153065750,26150,26150,26150,26150,1
|
|
20241010,110100,153039600,26100,26200,26200,26100,2
|
|
20241010,110000,152987300,26100,26100,26100,26100,2
|
|
20241010,105900,152935100,26200,26200,26200,26200,0
|
|
20241010,105800,152935100,26200,26200,26200,26200,21
|
|
20241010,105700,152384900,26200,26200,26200,26200,0
|
|
20241010,105600,152384900,26200,26200,26200,26200,5
|
|
20241010,105500,152253900,26200,26200,26200,26200,0
|
|
20241010,105400,152253900,26200,26200,26200,26200,6
|
|
20241010,105300,152096700,26100,26100,26100,26100,0
|
|
20241010,105200,152096700,26100,26100,26100,26100,0
|
|
20241010,105100,152096700,26100,26100,26100,26100,2
|
|
20241010,105000,152044500,26100,26100,26100,26100,0
|
|
20241010,104900,152044500,26100,26100,26100,26100,0
|
|
20241010,104800,152044500,26100,26100,26100,26100,0
|
|
20241010,104700,152044500,26100,26100,26100,26100,0
|
|
20241010,104600,152044500,26100,26150,26150,26100,110
|
|
20241010,104500,149170600,26200,26200,26200,26200,1
|
|
20241010,104400,149144400,26200,26200,26200,26200,0
|
|
20241010,104300,149144400,26200,26200,26200,26200,1
|
|
20241010,104200,149118200,26200,26200,26200,26200,0
|
|
20241010,104100,149118200,26200,26200,26200,26200,40
|
|
20241010,104000,148070200,26200,26200,26200,26200,12
|
|
20241010,103900,147755800,26200,26200,26200,26200,0
|
|
20241010,103800,147755800,26200,26200,26200,26200,0
|
|
20241010,103700,147755800,26200,26200,26200,26200,0
|
|
20241010,103600,147755800,26200,26250,26250,26200,53
|
|
20241010,103500,146366250,26200,26200,26200,26200,10
|
|
20241010,103400,146104250,26200,26200,26200,26200,0
|
|
20241010,103300,146104250,26200,26200,26200,26200,0
|
|
20241010,103200,146104250,26200,26200,26200,26200,1
|
|
20241010,103100,146078050,26150,26150,26150,26150,8
|
|
20241010,103000,145868850,26150,26150,26150,26150,20
|
|
20241010,102900,145345850,26150,26150,26150,26150,0
|
|
20241010,102800,145345850,26150,26150,26150,26150,1
|
|
20241010,102700,145319700,26050,26050,26050,26050,0
|
|
20241010,102600,145319700,26050,26050,26050,26050,136
|
|
20241010,102500,141776900,26100,26100,26100,26100,19
|
|
20241010,102400,141281000,26150,26150,26150,26150,0
|
|
20241010,102300,141281000,26150,26150,26150,26150,12
|
|
20241010,102200,140967200,26150,26150,26150,26150,0
|
|
20241010,102100,140967200,26150,26150,26150,26150,1
|
|
20241010,102000,140941050,26150,26150,26150,26150,0
|
|
20241010,101900,140941050,26150,26150,26150,26150,0
|
|
20241010,101800,140941050,26150,26150,26150,26150,0
|
|
20241010,101700,140941050,26150,26150,26150,26150,5
|
|
20241010,101600,140810300,26150,26150,26150,26150,54
|
|
20241010,101500,139398200,26150,26150,26150,26150,0
|
|
20241010,101400,139398200,26150,26150,26150,26150,0
|
|
20241010,101300,139398200,26150,26150,26150,26150,1
|
|
20241010,101200,139372050,26150,26150,26150,26150,0
|
|
20241010,101100,139372050,26150,26150,26150,26150,8
|
|
20241010,101000,139162850,26150,26150,26150,26150,0
|
|
20241010,100900,139162850,26150,26150,26150,26150,2
|
|
20241010,100800,139110550,26200,26150,26200,26150,34
|
|
20241010,100700,138220700,26100,26200,26200,26100,208
|
|
20241010,100600,132791400,26200,26100,26200,26100,22
|
|
20241010,100500,132217100,26100,26050,26100,26050,43
|
|
20241010,100400,131096450,26050,26050,26050,26050,30
|
|
20241010,100300,130314950,26050,26050,26050,26050,0
|
|
20241010,100200,130314950,26050,26050,26050,26050,1
|
|
20241010,100100,130288900,25950,26000,26000,25950,24
|
|
20241010,100000,129665850,26000,26000,26000,26000,1
|
|
20241010,095900,129639850,26000,26000,26000,26000,41
|
|
20241010,095800,128573850,26000,26000,26000,26000,1
|
|
20241010,095700,128547850,25950,25950,25950,25950,51
|
|
20241010,095600,127224400,25950,25900,25950,25900,3
|
|
20241010,095500,127146650,25850,25900,25900,25850,40
|
|
20241010,095400,126112500,25950,25950,25950,25950,0
|
|
20241010,095300,126112500,25950,25950,25950,25950,0
|
|
20241010,095200,126112500,25950,25950,25950,25950,8
|
|
20241010,095100,125904900,25950,25950,25950,25950,10
|
|
20241010,095000,125645400,25950,25950,25950,25950,2
|
|
20241010,094900,125593500,25800,25800,25850,25800,510
|
|
20241010,094800,112435250,25800,25800,25800,25800,85
|
|
20241010,094700,110242250,25800,25850,25850,25800,67
|
|
20241010,094600,108513150,25900,26000,26000,25900,364
|
|
20241010,094500,99059600,26000,26100,26100,26000,465
|
|
20241010,094400,86947200,26150,26150,26150,26100,85
|
|
20241010,094300,84728100,26150,26250,26300,26150,17
|
|
20241010,094200,84283000,26250,26250,26250,26250,3
|
|
20241010,094100,84204250,26150,26150,26150,26150,0
|
|
20241010,094000,84204250,26150,26150,26150,26150,0
|
|
20241010,093900,84204250,26150,26150,26150,26150,26
|
|
20241010,093800,83524350,26300,26250,26300,26250,2
|
|
20241010,093700,83471800,26150,26150,26150,26150,15
|
|
20241010,093600,83079550,26200,26200,26200,26200,1
|
|
20241010,093500,83053350,26200,26250,26250,26200,159
|
|
20241010,093400,78887350,26250,26250,26250,26250,20
|
|
20241010,093300,78362350,26300,26300,26300,26300,11
|
|
20241010,093200,78073050,26250,26250,26250,26250,0
|
|
20241010,093100,78073050,26250,26250,26250,26250,6
|
|
20241010,093000,77915550,26200,26200,26200,26200,0
|
|
20241010,092900,77915550,26200,26250,26250,26200,334
|
|
20241010,092800,69164700,26200,26200,26200,26200,106
|
|
20241010,092700,66387500,26300,26300,26300,26300,0
|
|
20241010,092600,66387500,26300,26300,26300,26300,0
|
|
20241010,092500,66387500,26300,26250,26300,26250,4
|
|
20241010,092400,66282450,26250,26200,26250,26200,52
|
|
20241010,092300,64919950,26200,26200,26200,26200,6
|
|
20241010,092200,64762750,26200,26250,26250,26200,211
|
|
20241010,092100,59231900,26250,26300,26300,26250,47
|
|
20241010,092000,57997900,26300,26250,26300,26250,13
|
|
20241010,091900,57656050,26300,26300,26300,26250,8
|
|
20241010,091800,57445700,26300,26250,26300,26250,53
|
|
20241010,091700,56051950,26250,26300,26300,26250,16
|
|
20241010,091600,55631700,26300,26300,26300,26300,21
|
|
20241010,091500,55079400,26300,26250,26300,26200,105
|
|
20241010,091400,52323100,26250,26350,26350,26250,245
|
|
20241010,091300,45883900,26350,26800,26800,26350,52
|
|
20241010,091200,44508850,26350,26400,26500,26350,447
|
|
20241010,091100,32712600,26450,26450,26500,26400,160
|
|
20241010,091000,28481700,26450,26500,26500,26450,85
|
|
20241010,090900,26232750,26500,26700,26700,26500,319
|
|
20241010,090800,17738100,26800,26800,26800,26800,16
|
|
20241010,090700,17309300,26800,26800,26800,26800,26
|
|
20241010,090600,16612500,26800,26750,26800,26700,14
|
|
20241010,090500,16238000,26750,26900,26900,26750,4
|
|
20241010,090400,16130550,26900,26900,26900,26900,0
|
|
20241010,090300,16130550,26900,26900,26900,26900,5
|
|
20241010,090200,15996050,26600,26800,26800,26500,315
|
|
20241010,090100,7570450,26850,26850,26850,26850,41
|
|
20241010,090000,6469600,26800,26850,26900,26800,241
|