638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193500,200629900,26900,26900,26900,26900,4
|
|
20241007,193400,200629900,26900,26900,26900,26900,0
|
|
20241007,193300,200629900,26900,26900,26900,26900,0
|
|
20241007,193200,200629900,26900,26900,26900,26900,0
|
|
20241007,193100,200629900,26900,26900,26900,26900,0
|
|
20241007,193000,200629900,26900,26900,26900,26900,0
|
|
20241007,192900,200629900,26900,26900,26900,26900,0
|
|
20241007,192800,200629900,26900,26900,26900,26900,0
|
|
20241007,192700,200629900,26900,26900,26900,26900,0
|
|
20241007,192600,200629900,26900,26900,26900,26900,0
|
|
20241007,192500,200629900,26900,26900,26900,26900,0
|
|
20241007,192400,200629900,26900,26900,26900,26900,0
|
|
20241007,192300,200629900,26900,26900,26900,26900,0
|
|
20241007,192200,200629900,26900,26900,26900,26900,0
|
|
20241007,192100,200629900,26900,26900,26900,26900,0
|
|
20241007,192000,200629900,26900,26900,26900,26900,0
|
|
20241007,191900,200629900,26900,26900,26900,26900,0
|
|
20241007,191800,200629900,26900,26900,26900,26900,0
|
|
20241007,191700,200629900,26900,26900,26900,26900,0
|
|
20241007,191600,200629900,26900,26900,26900,26900,0
|
|
20241007,191500,200629900,26900,26900,26900,26900,0
|
|
20241007,191400,200629900,26900,26900,26900,26900,0
|
|
20241007,191300,200629900,26900,26900,26900,26900,0
|
|
20241007,191200,200629900,26900,26900,26900,26900,0
|
|
20241007,191100,200629900,26900,26900,26900,26900,0
|
|
20241007,191000,200629900,26900,26900,26900,26900,0
|
|
20241007,190900,200629900,26900,26900,26900,26900,0
|
|
20241007,190800,200629900,26900,26900,26900,26900,0
|
|
20241007,190700,200629900,26900,26900,26900,26900,0
|
|
20241007,190600,200629900,26900,26900,26900,26900,0
|
|
20241007,190500,200629900,26900,26900,26900,26900,4
|
|
20241007,190400,200629900,26900,26900,26900,26900,0
|
|
20241007,190300,200629900,26900,26900,26900,26900,0
|
|
20241007,190200,200629900,26900,26900,26900,26900,0
|
|
20241007,190100,200629900,26900,26900,26900,26900,0
|
|
20241007,190000,200629900,26900,26900,26900,26900,0
|
|
20241007,185900,200629900,26900,26900,26900,26900,0
|
|
20241007,185800,200629900,26900,26900,26900,26900,0
|
|
20241007,185700,200629900,26900,26900,26900,26900,0
|
|
20241007,185600,200629900,26900,26900,26900,26900,0
|
|
20241007,185500,200629900,26900,26900,26900,26900,0
|
|
20241007,185400,200629900,26900,26900,26900,26900,0
|
|
20241007,185300,200629900,26900,26900,26900,26900,0
|
|
20241007,185200,200629900,26900,26900,26900,26900,0
|
|
20241007,185100,200629900,26900,26900,26900,26900,0
|
|
20241007,185000,200629900,26900,26900,26900,26900,0
|
|
20241007,184900,200629900,26900,26900,26900,26900,0
|
|
20241007,184800,200629900,26900,26900,26900,26900,0
|
|
20241007,184700,200629900,26900,26900,26900,26900,0
|
|
20241007,184600,200629900,26900,26900,26900,26900,0
|
|
20241007,184500,200629900,26900,26900,26900,26900,0
|
|
20241007,184400,200629900,26900,26900,26900,26900,0
|
|
20241007,184300,200629900,26900,26900,26900,26900,0
|
|
20241007,184200,200629900,26900,26900,26900,26900,0
|
|
20241007,184100,200629900,26900,26900,26900,26900,0
|
|
20241007,184000,200629900,26900,26900,26900,26900,0
|
|
20241007,183900,200629900,26900,26900,26900,26900,0
|
|
20241007,183800,200629900,26900,26900,26900,26900,0
|
|
20241007,183700,200629900,26900,26900,26900,26900,0
|
|
20241007,183600,200629900,26900,26900,26900,26900,0
|
|
20241007,183500,200629900,26900,26900,26900,26900,4
|
|
20241007,183400,200629900,26900,26900,26900,26900,0
|
|
20241007,183300,200629900,26900,26900,26900,26900,0
|
|
20241007,183200,200629900,26900,26900,26900,26900,0
|
|
20241007,183100,200629900,26900,26900,26900,26900,0
|
|
20241007,183000,200629900,26900,26900,26900,26900,0
|
|
20241007,182900,200629900,26900,26900,26900,26900,0
|
|
20241007,182800,200629900,26900,26900,26900,26900,0
|
|
20241007,182700,200629900,26900,26900,26900,26900,0
|
|
20241007,182600,200629900,26900,26900,26900,26900,0
|
|
20241007,182500,200629900,26900,26900,26900,26900,0
|
|
20241007,182400,200629900,26900,26900,26900,26900,0
|
|
20241007,182300,200629900,26900,26900,26900,26900,0
|
|
20241007,182200,200629900,26900,26900,26900,26900,0
|
|
20241007,182100,200629900,26900,26900,26900,26900,0
|
|
20241007,182000,200629900,26900,26900,26900,26900,0
|
|
20241007,181900,200629900,26900,26900,26900,26900,0
|
|
20241007,181800,200629900,26900,26900,26900,26900,0
|
|
20241007,181700,200629900,26900,26900,26900,26900,0
|
|
20241007,181600,200629900,26900,26900,26900,26900,0
|
|
20241007,181500,200629900,26900,26900,26900,26900,0
|
|
20241007,181400,200629900,26900,26900,26900,26900,0
|
|
20241007,181300,200629900,26900,26900,26900,26900,0
|
|
20241007,181200,200629900,26900,26900,26900,26900,0
|
|
20241007,181100,200629900,26900,26900,26900,26900,0
|
|
20241007,181000,200629900,26900,26900,26900,26900,0
|
|
20241007,180900,200629900,26900,26900,26900,26900,0
|
|
20241007,180800,200629900,26900,26900,26900,26900,0
|
|
20241007,180700,200629900,26900,26900,26900,26900,0
|
|
20241007,180600,200629900,26900,26900,26900,26900,0
|
|
20241007,180500,200629900,26900,26900,26900,26900,4
|
|
20241007,180400,200629900,26900,26900,26900,26900,0
|
|
20241007,180300,200629900,26900,26900,26900,26900,0
|
|
20241007,180200,200629900,26900,26900,26900,26900,0
|
|
20241007,180100,200629900,26900,26900,26900,26900,0
|
|
20241007,180000,200629900,26900,26900,26900,26900,0
|
|
20241007,175900,200629900,26900,26900,26900,26900,0
|
|
20241007,175800,200629900,26900,26900,26900,26900,0
|
|
20241007,175700,200629900,26900,26900,26900,26900,0
|
|
20241007,175600,200629900,26900,26900,26900,26900,0
|
|
20241007,175500,200629900,26900,26900,26900,26900,0
|
|
20241007,175400,200629900,26900,26900,26900,26900,0
|
|
20241007,175300,200629900,26900,26900,26900,26900,0
|
|
20241007,175200,200629900,26900,26900,26900,26900,0
|
|
20241007,175100,200629900,26900,26900,26900,26900,0
|
|
20241007,175000,200629900,26900,26900,26900,26900,0
|
|
20241007,174900,200629900,26900,26900,26900,26900,0
|
|
20241007,174800,200629900,26900,26900,26900,26900,0
|
|
20241007,174700,200629900,26900,26900,26900,26900,0
|
|
20241007,174600,200629900,26900,26900,26900,26900,0
|
|
20241007,174500,200629900,26900,26900,26900,26900,0
|
|
20241007,174400,200629900,26900,26900,26900,26900,0
|
|
20241007,174300,200629900,26900,26900,26900,26900,0
|
|
20241007,174200,200629900,26900,26900,26900,26900,0
|
|
20241007,174100,200629900,26900,26900,26900,26900,0
|
|
20241007,174000,200629900,26900,26900,26900,26900,0
|
|
20241007,173900,200629900,26900,26900,26900,26900,0
|
|
20241007,173800,200629900,26900,26900,26900,26900,0
|
|
20241007,173700,200629900,26900,26900,26900,26900,0
|
|
20241007,173600,200629900,26900,26900,26900,26900,0
|
|
20241007,173500,200629900,26900,26900,26900,26900,4
|
|
20241007,173400,200629900,26900,26900,26900,26900,0
|
|
20241007,173300,200629900,26900,26900,26900,26900,0
|
|
20241007,173200,200629900,26900,26900,26900,26900,0
|
|
20241007,173100,200629900,26900,26900,26900,26900,0
|
|
20241007,173000,200629900,26900,26900,26900,26900,0
|
|
20241007,172900,200629900,26900,26900,26900,26900,0
|
|
20241007,172800,200629900,26900,26900,26900,26900,0
|
|
20241007,172700,200629900,26900,26900,26900,26900,0
|
|
20241007,172600,200629900,26900,26900,26900,26900,0
|
|
20241007,172500,200629900,26900,26900,26900,26900,0
|
|
20241007,172400,200629900,26900,26900,26900,26900,0
|
|
20241007,172300,200629900,26900,26900,26900,26900,0
|
|
20241007,172200,200629900,26900,26900,26900,26900,0
|
|
20241007,172100,200629900,26900,26900,26900,26900,0
|
|
20241007,172000,200629900,26900,26900,26900,26900,0
|
|
20241007,171900,200629900,26900,26900,26900,26900,0
|
|
20241007,171800,200629900,26900,26900,26900,26900,0
|
|
20241007,171700,200629900,26900,26900,26900,26900,0
|
|
20241007,171600,200629900,26900,26900,26900,26900,0
|
|
20241007,171500,200629900,26900,26900,26900,26900,0
|
|
20241007,171400,200629900,26900,26900,26900,26900,0
|
|
20241007,171300,200629900,26900,26900,26900,26900,0
|
|
20241007,171200,200629900,26900,26900,26900,26900,0
|
|
20241007,171100,200629900,26900,26900,26900,26900,0
|
|
20241007,171000,200629900,26900,26900,26900,26900,0
|
|
20241007,170900,200629900,26900,26900,26900,26900,0
|
|
20241007,170800,200629900,26900,26900,26900,26900,0
|
|
20241007,170700,200629900,26900,26900,26900,26900,0
|
|
20241007,170600,200629900,26900,26900,26900,26900,0
|
|
20241007,170500,200629900,26900,26900,26900,26900,4
|
|
20241007,170400,200629900,26900,26900,26900,26900,0
|
|
20241007,170300,200629900,26900,26900,26900,26900,0
|
|
20241007,170200,200629900,26900,26900,26900,26900,0
|
|
20241007,170100,200629900,26900,26900,26900,26900,0
|
|
20241007,170000,200629900,26900,26900,26900,26900,0
|
|
20241007,165900,200629900,26900,26900,26900,26900,0
|
|
20241007,165800,200629900,26900,26900,26900,26900,0
|
|
20241007,165700,200629900,26900,26900,26900,26900,0
|
|
20241007,165600,200629900,26900,26900,26900,26900,0
|
|
20241007,165500,200629900,26900,26900,26900,26900,0
|
|
20241007,165400,200629900,26900,26900,26900,26900,0
|
|
20241007,165300,200629900,26900,26900,26900,26900,0
|
|
20241007,165200,200629900,26900,26900,26900,26900,0
|
|
20241007,165100,200629900,26900,26900,26900,26900,0
|
|
20241007,165000,200629900,26900,26900,26900,26900,0
|
|
20241007,164900,200629900,26900,26900,26900,26900,0
|
|
20241007,164800,200629900,26900,26900,26900,26900,0
|
|
20241007,164700,200629900,26900,26900,26900,26900,0
|
|
20241007,164600,200629900,26900,26900,26900,26900,0
|
|
20241007,164500,200629900,26900,26900,26900,26900,0
|
|
20241007,164400,200629900,26900,26900,26900,26900,0
|
|
20241007,164300,200629900,26900,26900,26900,26900,0
|
|
20241007,164200,200629900,26900,26900,26900,26900,0
|
|
20241007,164100,200629900,26900,26900,26900,26900,0
|
|
20241007,164000,200629900,26900,26900,26900,26900,0
|
|
20241007,163900,200629900,26900,26900,26900,26900,0
|
|
20241007,163800,200629900,26900,26900,26900,26900,0
|
|
20241007,163700,200629900,26900,26900,26900,26900,0
|
|
20241007,163600,200629900,26900,26900,26900,26900,0
|
|
20241007,163500,200629900,26900,26900,26900,26900,4
|
|
20241007,163400,200629900,26900,26900,26900,26900,0
|
|
20241007,163300,200629900,26900,26900,26900,26900,0
|
|
20241007,163200,200629900,26900,26900,26900,26900,0
|
|
20241007,163100,200629900,26900,26900,26900,26900,0
|
|
20241007,163000,200629900,26900,26900,26900,26900,0
|
|
20241007,162900,200629900,26900,26900,26900,26900,0
|
|
20241007,162800,200629900,26900,26900,26900,26900,0
|
|
20241007,162700,200629900,26900,26900,26900,26900,0
|
|
20241007,162600,200629900,26900,26900,26900,26900,0
|
|
20241007,162500,200629900,26900,26900,26900,26900,0
|
|
20241007,162400,200629900,26900,26900,26900,26900,0
|
|
20241007,162300,200629900,26900,26900,26900,26900,0
|
|
20241007,162200,200629900,26900,26900,26900,26900,0
|
|
20241007,162100,200629900,26900,26900,26900,26900,0
|
|
20241007,162000,200629900,26900,26900,26900,26900,0
|
|
20241007,161900,200629900,26900,26900,26900,26900,0
|
|
20241007,161800,200629900,26900,26900,26900,26900,0
|
|
20241007,161700,200629900,26900,26900,26900,26900,0
|
|
20241007,161600,200629900,26900,26900,26900,26900,0
|
|
20241007,161500,200629900,26900,26900,26900,26900,0
|
|
20241007,161400,200629900,26900,26900,26900,26900,0
|
|
20241007,161300,200629900,26900,26900,26900,26900,0
|
|
20241007,161200,200629900,26900,26900,26900,26900,0
|
|
20241007,161100,200629900,26900,26900,26900,26900,0
|
|
20241007,161000,200629900,26900,26900,26900,26900,0
|
|
20241007,160900,200629900,26900,26900,26900,26900,0
|
|
20241007,160800,200629900,26900,26900,26900,26900,0
|
|
20241007,160700,200629900,26900,26900,26900,26900,0
|
|
20241007,160600,200629900,26900,26900,26900,26900,0
|
|
20241007,160500,200629900,26900,26900,26900,26900,4
|
|
20241007,160400,200629900,26900,26900,26900,26900,0
|
|
20241007,160300,200629900,26900,26900,26900,26900,0
|
|
20241007,160200,200629900,26900,26900,26900,26900,0
|
|
20241007,160100,200629900,26900,26900,26900,26900,0
|
|
20241007,160000,200629900,26900,26900,26900,26900,0
|
|
20241007,155900,200629900,26900,26900,26900,26900,0
|
|
20241007,155800,200629900,26900,26900,26900,26900,0
|
|
20241007,155700,200629900,26900,26900,26900,26900,0
|
|
20241007,155600,200629900,26900,26900,26900,26900,0
|
|
20241007,155500,200629900,26900,26900,26900,26900,0
|
|
20241007,155400,200629900,26900,26900,26900,26900,0
|
|
20241007,155300,200629900,26900,26900,26900,26900,0
|
|
20241007,155200,200629900,26900,26900,26900,26900,0
|
|
20241007,155100,200629900,26900,26900,26900,26900,0
|
|
20241007,155000,200629900,26900,26900,26900,26900,0
|
|
20241007,154900,200629900,26900,26900,26900,26900,0
|
|
20241007,154800,200629900,26900,26900,26900,26900,0
|
|
20241007,154700,200629900,26900,26900,26900,26900,0
|
|
20241007,154600,200629900,26900,26900,26900,26900,0
|
|
20241007,154500,200629900,26900,26900,26900,26900,0
|
|
20241007,154400,200629900,26900,26900,26900,26900,0
|
|
20241007,154300,200629900,26900,26900,26900,26900,0
|
|
20241007,154200,200629900,26900,26900,26900,26900,0
|
|
20241007,154100,200629900,26900,26900,26900,26900,0
|
|
20241007,154000,200629900,26900,26900,26900,26900,0
|
|
20241007,153900,200629900,26900,26900,26900,26900,0
|
|
20241007,153800,200629900,26900,26900,26900,26900,0
|
|
20241007,153700,200629900,26900,26900,26900,26900,0
|
|
20241007,153600,200629900,26900,26900,26900,26900,0
|
|
20241007,153500,200629900,26900,26900,26900,26900,4
|
|
20241007,153400,200629900,26900,26900,26900,26900,0
|
|
20241007,153300,200629900,26900,26900,26900,26900,0
|
|
20241007,153200,200629900,26900,26900,26900,26900,0
|
|
20241007,153100,200629900,26900,26900,26900,26900,0
|
|
20241007,153000,200629900,26900,26900,26900,26900,4
|
|
20241007,152900,200522300,26850,26850,26850,26850,0
|
|
20241007,152800,200522300,26850,26850,26850,26850,0
|
|
20241007,152700,200522300,26850,26850,26850,26850,0
|
|
20241007,152600,200522300,26850,26850,26850,26850,0
|
|
20241007,152500,200522300,26850,26850,26850,26850,0
|
|
20241007,152400,200522300,26850,26850,26850,26850,0
|
|
20241007,152300,200522300,26850,26850,26850,26850,0
|
|
20241007,152200,200522300,26850,26850,26850,26850,0
|
|
20241007,152100,200522300,26850,26850,26850,26850,0
|
|
20241007,152000,200522300,26850,26850,26850,26850,0
|
|
20241007,151900,200522300,26850,26850,26850,26850,18
|
|
20241007,151800,200039000,26850,26850,26850,26850,0
|
|
20241007,151700,200039000,26850,26850,26850,26850,0
|
|
20241007,151600,200039000,26850,26850,26850,26850,0
|
|
20241007,151500,200039000,26850,26850,26850,26850,0
|
|
20241007,151400,200039000,26850,26850,26850,26850,0
|
|
20241007,151300,200039000,26850,26850,26850,26850,0
|
|
20241007,151200,200039000,26850,26850,26850,26850,0
|
|
20241007,151100,200039000,26850,26850,26850,26850,0
|
|
20241007,151000,200039000,26850,26850,26850,26850,1
|
|
20241007,150900,200012150,26900,26900,26900,26900,0
|
|
20241007,150800,200012150,26900,26900,26900,26900,0
|
|
20241007,150700,200012150,26900,26900,26900,26900,0
|
|
20241007,150600,200012150,26900,26900,26900,26900,0
|
|
20241007,150500,200012150,26900,26900,26900,26900,0
|
|
20241007,150400,200012150,26900,26900,26900,26900,0
|
|
20241007,150300,200012150,26900,26900,26900,26900,1
|
|
20241007,150200,199985250,26900,26900,26900,26900,5
|
|
20241007,150100,199850750,26900,26800,26900,26800,600
|
|
20241007,150000,183760750,26850,26950,26950,26850,492
|
|
20241007,145900,170546300,26950,26950,26950,26950,0
|
|
20241007,145800,170546300,26950,26950,26950,26950,0
|
|
20241007,145700,170546300,26950,26950,26950,26950,0
|
|
20241007,145600,170546300,26950,26950,26950,26950,0
|
|
20241007,145500,170546300,26950,26950,26950,26950,0
|
|
20241007,145400,170546300,26950,26950,26950,26950,0
|
|
20241007,145300,170546300,26950,26950,26950,26950,0
|
|
20241007,145200,170546300,26950,26950,26950,26950,0
|
|
20241007,145100,170546300,26950,26950,26950,26950,0
|
|
20241007,145000,170546300,26950,26950,26950,26950,0
|
|
20241007,144900,170546300,26950,26950,26950,26950,0
|
|
20241007,144800,170546300,26950,26950,26950,26950,0
|
|
20241007,144700,170546300,26950,26950,26950,26950,0
|
|
20241007,144600,170546300,26950,26950,26950,26950,0
|
|
20241007,144500,170546300,26950,26950,26950,26950,0
|
|
20241007,144400,170546300,26950,26950,26950,26950,1
|
|
20241007,144300,170519350,26950,26950,26950,26950,0
|
|
20241007,144200,170519350,26950,26950,26950,26950,34
|
|
20241007,144100,169603050,26900,26900,26900,26900,0
|
|
20241007,144000,169603050,26900,26900,26900,26900,800
|
|
20241007,143900,148083050,26950,26950,26950,26950,0
|
|
20241007,143800,148083050,26950,26950,26950,26950,10
|
|
20241007,143700,147813550,26900,26900,26900,26900,0
|
|
20241007,143600,147813550,26900,26900,26900,26900,280
|
|
20241007,143500,140281550,26900,26900,26900,26900,0
|
|
20241007,143400,140281550,26900,26900,26900,26900,0
|
|
20241007,143300,140281550,26900,26900,26900,26900,0
|
|
20241007,143200,140281550,26900,26900,26900,26900,0
|
|
20241007,143100,140281550,26900,26900,26900,26900,0
|
|
20241007,143000,140281550,26900,26900,26900,26900,0
|
|
20241007,142900,140281550,26900,26900,26900,26900,0
|
|
20241007,142800,140281550,26900,26900,26900,26900,9
|
|
20241007,142700,140039450,26900,26900,26900,26900,0
|
|
20241007,142600,140039450,26900,26900,26900,26900,0
|
|
20241007,142500,140039450,26900,26900,26900,26900,0
|
|
20241007,142400,140039450,26900,26900,26900,26900,0
|
|
20241007,142300,140039450,26900,26900,26900,26900,0
|
|
20241007,142200,140039450,26900,26900,26900,26900,0
|
|
20241007,142100,140039450,26900,26900,26900,26900,10
|
|
20241007,142000,139770450,26500,26500,26500,26500,0
|
|
20241007,141900,139770450,26500,26500,26500,26500,0
|
|
20241007,141800,139770450,26500,26500,26500,26500,0
|
|
20241007,141700,139770450,26500,26500,26500,26500,1
|
|
20241007,141600,139743950,26900,26900,26900,26900,1
|
|
20241007,141500,139717050,26900,26900,26900,26900,5
|
|
20241007,141400,139582550,26900,26900,26900,26900,0
|
|
20241007,141300,139582550,26900,26900,26900,26900,0
|
|
20241007,141200,139582550,26900,26900,26900,26900,0
|
|
20241007,141100,139582550,26900,26900,26900,26900,20
|
|
20241007,141000,139044550,26900,26900,26900,26900,20
|
|
20241007,140900,138506550,26900,26900,26900,26900,0
|
|
20241007,140800,138506550,26900,26900,26900,26900,155
|
|
20241007,140700,134337050,26850,26850,26850,26850,0
|
|
20241007,140600,134337050,26850,26850,26850,26850,185
|
|
20241007,140500,129369800,26800,26800,26800,26800,0
|
|
20241007,140400,129369800,26800,26800,26800,26800,111
|
|
20241007,140300,126395000,26800,26800,26800,26800,0
|
|
20241007,140200,126395000,26800,26800,26800,26800,235
|
|
20241007,140100,120097000,26750,26750,26750,26750,0
|
|
20241007,140000,120097000,26750,26750,26750,26750,0
|
|
20241007,135900,120097000,26750,26750,26750,26750,0
|
|
20241007,135800,120097000,26750,26750,26750,26750,460
|
|
20241007,135700,107792000,26700,26700,26700,26700,0
|
|
20241007,135600,107792000,26700,26700,26700,26700,189
|
|
20241007,135500,102745700,26700,26700,26700,26700,0
|
|
20241007,135400,102745700,26700,26700,26700,26700,0
|
|
20241007,135300,102745700,26700,26700,26700,26700,0
|
|
20241007,135200,102745700,26700,26700,26700,26700,0
|
|
20241007,135100,102745700,26700,26700,26700,26700,0
|
|
20241007,135000,102745700,26700,26700,26700,26700,0
|
|
20241007,134900,102745700,26700,26700,26700,26700,0
|
|
20241007,134800,102745700,26700,26700,26700,26700,0
|
|
20241007,134700,102745700,26700,26700,26700,26700,0
|
|
20241007,134600,102745700,26700,26700,26700,26700,0
|
|
20241007,134500,102745700,26700,26700,26700,26700,31
|
|
20241007,134400,101918000,26700,26700,26700,26700,0
|
|
20241007,134300,101918000,26700,26700,26700,26700,0
|
|
20241007,134200,101918000,26700,26700,26700,26700,0
|
|
20241007,134100,101918000,26700,26700,26700,26700,0
|
|
20241007,134000,101918000,26700,26700,26700,26700,150
|
|
20241007,133900,97913000,26700,26700,26700,26700,0
|
|
20241007,133800,97913000,26700,26700,26700,26700,0
|
|
20241007,133700,97913000,26700,26700,26700,26700,0
|
|
20241007,133600,97913000,26700,26700,26700,26700,17
|
|
20241007,133500,97459100,26700,26700,26700,26700,0
|
|
20241007,133400,97459100,26700,26700,26700,26700,7
|
|
20241007,133300,97272200,26700,26700,26700,26700,31
|
|
20241007,133200,96444500,26700,26700,26700,26700,0
|
|
20241007,133100,96444500,26700,26700,26700,26700,111
|
|
20241007,133000,93480800,26550,26550,26550,26550,0
|
|
20241007,132900,93480800,26550,26550,26550,26550,0
|
|
20241007,132800,93480800,26550,26550,26550,26550,0
|
|
20241007,132700,93480800,26550,26550,26550,26550,0
|
|
20241007,132600,93480800,26550,26550,26550,26550,0
|
|
20241007,132500,93480800,26550,26550,26550,26550,50
|
|
20241007,132400,92153300,26550,26550,26550,26550,0
|
|
20241007,132300,92153300,26550,26550,26550,26550,0
|
|
20241007,132200,92153300,26550,26550,26550,26550,0
|
|
20241007,132100,92153300,26550,26550,26550,26550,0
|
|
20241007,132000,92153300,26550,26550,26550,26550,0
|
|
20241007,131900,92153300,26550,26550,26550,26550,0
|
|
20241007,131800,92153300,26550,26550,26550,26550,0
|
|
20241007,131700,92153300,26550,26550,26550,26550,0
|
|
20241007,131600,92153300,26550,26550,26550,26550,0
|
|
20241007,131500,92153300,26550,26550,26550,26550,0
|
|
20241007,131400,92153300,26550,26550,26550,26550,0
|
|
20241007,131300,92153300,26550,26550,26550,26550,0
|
|
20241007,131200,92153300,26550,26550,26550,26550,0
|
|
20241007,131100,92153300,26550,26550,26550,26550,0
|
|
20241007,131000,92153300,26550,26550,26550,26550,39
|
|
20241007,130900,91117850,26500,26500,26500,26500,0
|
|
20241007,130800,91117850,26500,26500,26500,26500,0
|
|
20241007,130700,91117850,26500,26500,26500,26500,0
|
|
20241007,130600,91117850,26500,26500,26500,26500,0
|
|
20241007,130500,91117850,26500,26500,26500,26500,0
|
|
20241007,130400,91117850,26500,26500,26500,26500,0
|
|
20241007,130300,91117850,26500,26500,26500,26500,0
|
|
20241007,130200,91117850,26500,26500,26500,26500,0
|
|
20241007,130100,91117850,26500,26500,26500,26500,0
|
|
20241007,130000,91117850,26500,26500,26500,26500,0
|
|
20241007,125900,91117850,26500,26500,26500,26500,50
|
|
20241007,125800,89792850,26500,26500,26500,26500,50
|
|
20241007,125700,88467850,26550,26600,26600,26550,11
|
|
20241007,125600,88175750,26700,26700,26700,26700,0
|
|
20241007,125500,88175750,26700,26700,26700,26700,0
|
|
20241007,125400,88175750,26700,26700,26700,26700,0
|
|
20241007,125300,88175750,26700,26700,26700,26700,0
|
|
20241007,125200,88175750,26700,26700,26700,26700,0
|
|
20241007,125100,88175750,26700,26700,26700,26700,100
|
|
20241007,125000,85505750,26700,26700,26700,26700,0
|
|
20241007,124900,85505750,26700,26700,26700,26700,0
|
|
20241007,124800,85505750,26700,26700,26700,26700,0
|
|
20241007,124700,85505750,26700,26700,26700,26700,0
|
|
20241007,124600,85505750,26700,26700,26700,26700,0
|
|
20241007,124500,85505750,26700,26700,26700,26700,0
|
|
20241007,124400,85505750,26700,26700,26700,26700,0
|
|
20241007,124300,85505750,26700,26700,26700,26700,0
|
|
20241007,124200,85505750,26700,26700,26700,26700,0
|
|
20241007,124100,85505750,26700,26700,26700,26700,0
|
|
20241007,124000,85505750,26700,26700,26700,26700,0
|
|
20241007,123900,85505750,26700,26700,26700,26700,0
|
|
20241007,123800,85505750,26700,26700,26700,26700,0
|
|
20241007,123700,85505750,26700,26700,26700,26700,0
|
|
20241007,123600,85505750,26700,26700,26700,26700,0
|
|
20241007,123500,85505750,26700,26700,26700,26700,0
|
|
20241007,123400,85505750,26700,26700,26700,26700,0
|
|
20241007,123300,85505750,26700,26700,26700,26700,0
|
|
20241007,123200,85505750,26700,26700,26700,26700,0
|
|
20241007,123100,85505750,26700,26700,26700,26700,0
|
|
20241007,123000,85505750,26700,26700,26700,26700,0
|
|
20241007,122900,85505750,26700,26700,26700,26700,0
|
|
20241007,122800,85505750,26700,26700,26700,26700,0
|
|
20241007,122700,85505750,26700,26700,26700,26700,0
|
|
20241007,122600,85505750,26700,26700,26700,26700,0
|
|
20241007,122500,85505750,26700,26700,26700,26700,0
|
|
20241007,122400,85505750,26700,26700,26700,26700,0
|
|
20241007,122300,85505750,26700,26700,26700,26700,5
|
|
20241007,122200,85372250,26550,26550,26550,26550,0
|
|
20241007,122100,85372250,26550,26550,26550,26550,0
|
|
20241007,122000,85372250,26550,26550,26550,26550,0
|
|
20241007,121900,85372250,26550,26550,26550,26550,0
|
|
20241007,121800,85372250,26550,26550,26550,26550,0
|
|
20241007,121700,85372250,26550,26550,26550,26550,0
|
|
20241007,121600,85372250,26550,26550,26550,26550,0
|
|
20241007,121500,85372250,26550,26550,26550,26550,0
|
|
20241007,121400,85372250,26550,26550,26550,26550,0
|
|
20241007,121300,85372250,26550,26550,26550,26550,0
|
|
20241007,121200,85372250,26550,26550,26550,26550,98
|
|
20241007,121100,82770350,26650,26650,26650,26650,0
|
|
20241007,121000,82770350,26650,26650,26650,26650,0
|
|
20241007,120900,82770350,26650,26650,26650,26650,0
|
|
20241007,120800,82770350,26650,26650,26650,26650,0
|
|
20241007,120700,82770350,26650,26650,26650,26650,0
|
|
20241007,120600,82770350,26650,26650,26650,26650,0
|
|
20241007,120500,82770350,26650,26650,26650,26650,0
|
|
20241007,120400,82770350,26650,26650,26650,26650,2
|
|
20241007,120300,82717050,26650,26650,26650,26650,0
|
|
20241007,120200,82717050,26650,26650,26650,26650,0
|
|
20241007,120100,82717050,26650,26650,26650,26650,0
|
|
20241007,120000,82717050,26650,26650,26650,26650,0
|
|
20241007,115900,82717050,26650,26650,26650,26650,0
|
|
20241007,115800,82717050,26650,26650,26650,26650,0
|
|
20241007,115700,82717050,26650,26650,26650,26650,0
|
|
20241007,115600,82717050,26650,26650,26650,26650,0
|
|
20241007,115500,82717050,26650,26650,26650,26650,0
|
|
20241007,115400,82717050,26650,26650,26650,26650,0
|
|
20241007,115300,82717050,26650,26650,26650,26650,0
|
|
20241007,115200,82717050,26650,26650,26650,26650,0
|
|
20241007,115100,82717050,26650,26650,26650,26650,0
|
|
20241007,115000,82717050,26650,26650,26650,26650,0
|
|
20241007,114900,82717050,26650,26650,26650,26650,0
|
|
20241007,114800,82717050,26650,26650,26650,26650,0
|
|
20241007,114700,82717050,26650,26650,26650,26650,0
|
|
20241007,114600,82717050,26650,26650,26650,26650,0
|
|
20241007,114500,82717050,26650,26650,26650,26650,0
|
|
20241007,114400,82717050,26650,26650,26650,26650,0
|
|
20241007,114300,82717050,26650,26650,26650,26650,0
|
|
20241007,114200,82717050,26650,26650,26650,26650,0
|
|
20241007,114100,82717050,26650,26650,26650,26650,0
|
|
20241007,114000,82717050,26650,26650,26650,26650,0
|
|
20241007,113900,82717050,26650,26650,26650,26650,0
|
|
20241007,113800,82717050,26650,26650,26650,26650,0
|
|
20241007,113700,82717050,26650,26650,26650,26650,0
|
|
20241007,113600,82717050,26650,26650,26650,26650,0
|
|
20241007,113500,82717050,26650,26650,26650,26650,0
|
|
20241007,113400,82717050,26650,26650,26650,26650,0
|
|
20241007,113300,82717050,26650,26650,26650,26650,0
|
|
20241007,113200,82717050,26650,26650,26650,26650,0
|
|
20241007,113100,82717050,26650,26650,26650,26650,0
|
|
20241007,113000,82717050,26650,26650,26650,26650,2
|
|
20241007,112900,82663750,26500,26500,26500,26500,0
|
|
20241007,112800,82663750,26500,26500,26500,26500,0
|
|
20241007,112700,82663750,26500,26500,26500,26500,0
|
|
20241007,112600,82663750,26500,26500,26500,26500,0
|
|
20241007,112500,82663750,26500,26500,26500,26500,0
|
|
20241007,112400,82663750,26500,26500,26500,26500,0
|
|
20241007,112300,82663750,26500,26500,26500,26500,0
|
|
20241007,112200,82663750,26500,26500,26500,26500,0
|
|
20241007,112100,82663750,26500,26500,26500,26500,0
|
|
20241007,112000,82663750,26500,26500,26500,26500,0
|
|
20241007,111900,82663750,26500,26500,26500,26500,0
|
|
20241007,111800,82663750,26500,26500,26500,26500,0
|
|
20241007,111700,82663750,26500,26500,26500,26500,0
|
|
20241007,111600,82663750,26500,26500,26500,26500,0
|
|
20241007,111500,82663750,26500,26500,26500,26500,0
|
|
20241007,111400,82663750,26500,26500,26500,26500,0
|
|
20241007,111300,82663750,26500,26500,26500,26500,0
|
|
20241007,111200,82663750,26500,26500,26500,26500,0
|
|
20241007,111100,82663750,26500,26500,26500,26500,0
|
|
20241007,111000,82663750,26500,26500,26500,26500,36
|
|
20241007,110900,81709750,26500,26500,26500,26500,0
|
|
20241007,110800,81709750,26500,26500,26500,26500,0
|
|
20241007,110700,81709750,26500,26500,26500,26500,0
|
|
20241007,110600,81709750,26500,26500,26500,26500,10
|
|
20241007,110500,81444750,26500,26500,26500,26500,0
|
|
20241007,110400,81444750,26500,26500,26500,26500,0
|
|
20241007,110300,81444750,26500,26500,26500,26500,0
|
|
20241007,110200,81444750,26500,26500,26500,26500,0
|
|
20241007,110100,81444750,26500,26500,26500,26500,10
|
|
20241007,110000,81179750,26100,26100,26100,26100,0
|
|
20241007,105900,81179750,26100,26100,26100,26100,0
|
|
20241007,105800,81179750,26100,26100,26100,26100,0
|
|
20241007,105700,81179750,26100,26100,26100,26100,0
|
|
20241007,105600,81179750,26100,26100,26100,26100,0
|
|
20241007,105500,81179750,26100,26100,26100,26100,0
|
|
20241007,105400,81179750,26100,26100,26100,26100,0
|
|
20241007,105300,81179750,26100,26100,26100,26100,0
|
|
20241007,105200,81179750,26100,26100,26100,26100,0
|
|
20241007,105100,81179750,26100,26100,26100,26100,0
|
|
20241007,105000,81179750,26100,26100,26100,26100,0
|
|
20241007,104900,81179750,26100,26100,26100,26100,0
|
|
20241007,104800,81179750,26100,26100,26100,26100,0
|
|
20241007,104700,81179750,26100,26100,26100,26100,0
|
|
20241007,104600,81179750,26100,26100,26100,26100,0
|
|
20241007,104500,81179750,26100,26100,26100,26100,0
|
|
20241007,104400,81179750,26100,26100,26100,26100,0
|
|
20241007,104300,81179750,26100,26100,26100,26100,0
|
|
20241007,104200,81179750,26100,26100,26100,26100,0
|
|
20241007,104100,81179750,26100,26100,26100,26100,0
|
|
20241007,104000,81179750,26100,26100,26100,26100,0
|
|
20241007,103900,81179750,26100,26100,26100,26100,534
|
|
20241007,103800,67242350,26100,26100,26100,26100,0
|
|
20241007,103700,67242350,26100,26100,26100,26100,5
|
|
20241007,103600,67111850,26100,26100,26100,26100,1
|
|
20241007,103500,67085750,26000,26050,26050,26000,30
|
|
20241007,103400,66305250,26100,26100,26100,26100,0
|
|
20241007,103300,66305250,26100,26100,26100,26100,7
|
|
20241007,103200,66122550,26100,26100,26100,26100,63
|
|
20241007,103100,64478250,26100,26100,26100,26100,80
|
|
20241007,103000,62390250,26100,26100,26100,26100,50
|
|
20241007,102900,61085250,26100,26100,26100,26100,73
|
|
20241007,102800,59179950,26100,26100,26100,26100,116
|
|
20241007,102700,56152350,26100,26100,26100,26100,58
|
|
20241007,102600,54638550,26100,26100,26100,26100,63
|
|
20241007,102500,52994250,26100,26100,26100,26100,32
|
|
20241007,102400,52159050,26100,26100,26100,26100,5
|
|
20241007,102300,52028550,26100,26100,26100,26100,50
|
|
20241007,102200,50723550,26100,26100,26100,26100,10
|
|
20241007,102100,50462550,26000,26000,26000,26000,0
|
|
20241007,102000,50462550,26000,26000,26000,26000,173
|
|
20241007,101900,45964550,26000,26000,26000,25950,377
|
|
20241007,101800,36165050,26000,26450,26450,26000,600
|
|
20241007,101700,20436800,26450,26450,26450,26450,0
|
|
20241007,101600,20436800,26450,26700,26700,26450,100
|
|
20241007,101500,17788400,26750,26750,26750,26750,0
|
|
20241007,101400,17788400,26750,26750,26750,26750,53
|
|
20241007,101300,16370650,26750,26750,26750,26750,0
|
|
20241007,101200,16370650,26750,26750,26750,26750,0
|
|
20241007,101100,16370650,26750,26750,26750,26750,0
|
|
20241007,101000,16370650,26750,26750,26750,26750,0
|
|
20241007,100900,16370650,26750,26750,26750,26750,0
|
|
20241007,100800,16370650,26750,26750,26750,26750,0
|
|
20241007,100700,16370650,26750,26750,26750,26750,0
|
|
20241007,100600,16370650,26750,26750,26750,26750,17
|
|
20241007,100500,15915900,26750,26750,26750,26750,1
|
|
20241007,100400,15889150,26800,26800,26800,26800,0
|
|
20241007,100300,15889150,26800,26800,26800,26800,4
|
|
20241007,100200,15781950,26750,26750,26750,26750,0
|
|
20241007,100100,15781950,26750,26750,26750,26750,0
|
|
20241007,100000,15781950,26750,26750,26750,26750,0
|
|
20241007,095900,15781950,26750,26750,26750,26750,0
|
|
20241007,095800,15781950,26750,26750,26750,26750,0
|
|
20241007,095700,15781950,26750,26750,26750,26750,0
|
|
20241007,095600,15781950,26750,26750,26750,26750,0
|
|
20241007,095500,15781950,26750,26750,26750,26750,0
|
|
20241007,095400,15781950,26750,26750,26750,26750,0
|
|
20241007,095300,15781950,26750,26750,26750,26750,0
|
|
20241007,095200,15781950,26750,26750,26750,26750,0
|
|
20241007,095100,15781950,26750,26750,26750,26750,0
|
|
20241007,095000,15781950,26750,26500,26750,26500,96
|
|
20241007,094900,13234200,26500,26500,26500,26500,4
|
|
20241007,094800,13128200,26500,26500,26500,26500,0
|
|
20241007,094700,13128200,26500,26500,26500,26500,0
|
|
20241007,094600,13128200,26500,26500,26500,26500,0
|
|
20241007,094500,13128200,26500,26500,26500,26500,0
|
|
20241007,094400,13128200,26500,26500,26500,26500,20
|
|
20241007,094300,12598200,26500,26500,26500,26500,0
|
|
20241007,094200,12598200,26500,26500,26500,26500,11
|
|
20241007,094100,12306700,26500,26550,26550,26500,68
|
|
20241007,094000,10501750,26750,26750,26750,26750,0
|
|
20241007,093900,10501750,26750,26750,26750,26750,1
|
|
20241007,093800,10475000,26750,26750,26750,26750,0
|
|
20241007,093700,10475000,26750,26750,26750,26750,0
|
|
20241007,093600,10475000,26750,26750,26750,26750,0
|
|
20241007,093500,10475000,26750,26750,26750,26750,8
|
|
20241007,093400,10261000,26750,26750,26750,26750,0
|
|
20241007,093300,10261000,26750,26750,26750,26750,91
|
|
20241007,093200,7826750,26750,26750,26750,26750,100
|
|
20241007,093100,5151750,26850,26850,26850,26850,0
|
|
20241007,093000,5151750,26850,26850,26850,26850,0
|
|
20241007,092900,5151750,26850,26850,26850,26850,0
|
|
20241007,092800,5151750,26850,26850,26850,26850,0
|
|
20241007,092700,5151750,26850,26850,26850,26850,0
|
|
20241007,092600,5151750,26850,26850,26850,26850,0
|
|
20241007,092500,5151750,26850,26850,26850,26850,0
|
|
20241007,092400,5151750,26850,26850,26850,26850,0
|
|
20241007,092300,5151750,26850,26850,26850,26850,0
|
|
20241007,092200,5151750,26850,26850,26850,26850,0
|
|
20241007,092100,5151750,26850,26850,26850,26850,0
|
|
20241007,092000,5151750,26850,26850,26850,26850,0
|
|
20241007,091900,5151750,26850,26850,26850,26850,0
|
|
20241007,091800,5151750,26850,26850,26850,26850,0
|
|
20241007,091700,5151750,26850,26850,26850,26850,5
|
|
20241007,091600,5017500,26850,26850,26850,26850,0
|
|
20241007,091500,5017500,26850,26850,26850,26850,30
|
|
20241007,091400,4212000,27000,27000,27000,27000,0
|
|
20241007,091300,4212000,27000,27000,27000,27000,0
|
|
20241007,091200,4212000,27000,27000,27000,27000,10
|
|
20241007,091100,3942000,27000,27000,27000,27000,0
|
|
20241007,091000,3942000,27000,27000,27000,27000,0
|
|
20241007,090900,3942000,27000,27000,27000,27000,0
|
|
20241007,090800,3942000,27000,27000,27000,27000,0
|
|
20241007,090700,3942000,27000,27000,27000,27000,0
|
|
20241007,090600,3942000,27000,27000,27000,27000,0
|
|
20241007,090500,3942000,27000,27000,27000,27000,0
|
|
20241007,090400,3942000,27000,27000,27000,27000,0
|
|
20241007,090300,3942000,27000,27000,27000,27000,146
|
|
20241007,090200,0,26750,26750,26750,26750,0
|
|
20241007,090100,0,26750,26750,26750,26750,0
|
|
20241007,090000,0,26750,26750,26750,26750,0
|