587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184400,9362150,40700,40700,40700,40700,22
|
|
20241018,184300,9362150,40700,40700,40700,40700,0
|
|
20241018,184200,9362150,40700,40700,40700,40700,0
|
|
20241018,184100,9362150,40700,40700,40700,40700,0
|
|
20241018,184000,9362150,40700,40700,40700,40700,0
|
|
20241018,183900,9362150,40700,40700,40700,40700,0
|
|
20241018,183800,9362150,40700,40700,40700,40700,0
|
|
20241018,183700,9362150,40700,40700,40700,40700,0
|
|
20241018,183600,9362150,40700,40700,40700,40700,0
|
|
20241018,183500,9362150,40700,40700,40700,40700,0
|
|
20241018,183400,9362150,40700,40700,40700,40700,0
|
|
20241018,183300,9362150,40700,40700,40700,40700,0
|
|
20241018,183200,9362150,40700,40700,40700,40700,0
|
|
20241018,183100,9362150,40700,40700,40700,40700,0
|
|
20241018,183000,9362150,40700,40700,40700,40700,0
|
|
20241018,182900,9362150,40700,40700,40700,40700,0
|
|
20241018,182800,9362150,40700,40700,40700,40700,0
|
|
20241018,182700,9362150,40700,40700,40700,40700,0
|
|
20241018,182600,9362150,40700,40700,40700,40700,0
|
|
20241018,182500,9362150,40700,40700,40700,40700,0
|
|
20241018,182400,9362150,40700,40700,40700,40700,0
|
|
20241018,182300,9362150,40700,40700,40700,40700,0
|
|
20241018,182200,9362150,40700,40700,40700,40700,0
|
|
20241018,182100,9362150,40700,40700,40700,40700,0
|
|
20241018,182000,9362150,40700,40700,40700,40700,0
|
|
20241018,181900,9362150,40700,40700,40700,40700,0
|
|
20241018,181800,9362150,40700,40700,40700,40700,0
|
|
20241018,181700,9362150,40700,40700,40700,40700,0
|
|
20241018,181600,9362150,40700,40700,40700,40700,0
|
|
20241018,181500,9362150,40700,40700,40700,40700,0
|
|
20241018,181400,9362150,40700,40700,40700,40700,22
|
|
20241018,181300,9362150,40700,40700,40700,40700,0
|
|
20241018,181200,9362150,40700,40700,40700,40700,0
|
|
20241018,181100,9362150,40700,40700,40700,40700,0
|
|
20241018,181000,9362150,40700,40700,40700,40700,0
|
|
20241018,180900,9362150,40700,40700,40700,40700,0
|
|
20241018,180800,9362150,40700,40700,40700,40700,0
|
|
20241018,180700,9362150,40700,40700,40700,40700,0
|
|
20241018,180600,9362150,40700,40700,40700,40700,0
|
|
20241018,180500,9362150,40700,40700,40700,40700,0
|
|
20241018,180400,9362150,40700,40700,40700,40700,0
|
|
20241018,180300,9362150,40700,40700,40700,40700,0
|
|
20241018,180200,9362150,40700,40700,40700,40700,0
|
|
20241018,180100,9362150,40700,40700,40700,40700,0
|
|
20241018,180000,9362150,40700,40700,40700,40700,0
|
|
20241018,175900,9362150,40700,40700,40700,40700,0
|
|
20241018,175800,9362150,40700,40700,40700,40700,0
|
|
20241018,175700,9362150,40700,40700,40700,40700,0
|
|
20241018,175600,9362150,40700,40700,40700,40700,0
|
|
20241018,175500,9362150,40700,40700,40700,40700,0
|
|
20241018,175400,9362150,40700,40700,40700,40700,0
|
|
20241018,175300,9362150,40700,40700,40700,40700,0
|
|
20241018,175200,9362150,40700,40700,40700,40700,0
|
|
20241018,175100,9362150,40700,40700,40700,40700,0
|
|
20241018,175000,9362150,40700,40700,40700,40700,0
|
|
20241018,174900,9362150,40700,40700,40700,40700,0
|
|
20241018,174800,9362150,40700,40700,40700,40700,0
|
|
20241018,174700,9362150,40700,40700,40700,40700,0
|
|
20241018,174600,9362150,40700,40700,40700,40700,0
|
|
20241018,174500,9362150,40700,40700,40700,40700,0
|
|
20241018,174400,9362150,40700,40700,40700,40700,22
|
|
20241018,174300,9362150,40700,40700,40700,40700,0
|
|
20241018,174200,9362150,40700,40700,40700,40700,0
|
|
20241018,174100,9362150,40700,40700,40700,40700,0
|
|
20241018,174000,9362150,40700,40700,40700,40700,0
|
|
20241018,173900,9362150,40700,40700,40700,40700,0
|
|
20241018,173800,9362150,40700,40700,40700,40700,0
|
|
20241018,173700,9362150,40700,40700,40700,40700,0
|
|
20241018,173600,9362150,40700,40700,40700,40700,0
|
|
20241018,173500,9362150,40700,40700,40700,40700,0
|
|
20241018,173400,9362150,40700,40700,40700,40700,0
|
|
20241018,173300,9362150,40700,40700,40700,40700,0
|
|
20241018,173200,9362150,40700,40700,40700,40700,0
|
|
20241018,173100,9362150,40700,40700,40700,40700,0
|
|
20241018,173000,9362150,40700,40700,40700,40700,0
|
|
20241018,172900,9362150,40700,40700,40700,40700,0
|
|
20241018,172800,9362150,40700,40700,40700,40700,0
|
|
20241018,172700,9362150,40700,40700,40700,40700,0
|
|
20241018,172600,9362150,40700,40700,40700,40700,0
|
|
20241018,172500,9362150,40700,40700,40700,40700,0
|
|
20241018,172400,9362150,40700,40700,40700,40700,0
|
|
20241018,172300,9362150,40700,40700,40700,40700,0
|
|
20241018,172200,9362150,40700,40700,40700,40700,0
|
|
20241018,172100,9362150,40700,40700,40700,40700,0
|
|
20241018,172000,9362150,40700,40700,40700,40700,0
|
|
20241018,171900,9362150,40700,40700,40700,40700,0
|
|
20241018,171800,9362150,40700,40700,40700,40700,0
|
|
20241018,171700,9362150,40700,40700,40700,40700,0
|
|
20241018,171600,9362150,40700,40700,40700,40700,0
|
|
20241018,171500,9362150,40700,40700,40700,40700,0
|
|
20241018,171400,9362150,40700,40700,40700,40700,22
|
|
20241018,171300,9362150,40700,40700,40700,40700,0
|
|
20241018,171200,9362150,40700,40700,40700,40700,0
|
|
20241018,171100,9362150,40700,40700,40700,40700,0
|
|
20241018,171000,9362150,40700,40700,40700,40700,0
|
|
20241018,170900,9362150,40700,40700,40700,40700,0
|
|
20241018,170800,9362150,40700,40700,40700,40700,0
|
|
20241018,170700,9362150,40700,40700,40700,40700,0
|
|
20241018,170600,9362150,40700,40700,40700,40700,0
|
|
20241018,170500,9362150,40700,40700,40700,40700,0
|
|
20241018,170400,9362150,40700,40700,40700,40700,0
|
|
20241018,170300,9362150,40700,40700,40700,40700,0
|
|
20241018,170200,9362150,40700,40700,40700,40700,0
|
|
20241018,170100,9362150,40700,40700,40700,40700,0
|
|
20241018,170000,9362150,40700,40700,40700,40700,0
|
|
20241018,165900,9362150,40700,40700,40700,40700,0
|
|
20241018,165800,9362150,40700,40700,40700,40700,0
|
|
20241018,165700,9362150,40700,40700,40700,40700,0
|
|
20241018,165600,9362150,40700,40700,40700,40700,0
|
|
20241018,165500,9362150,40700,40700,40700,40700,0
|
|
20241018,165400,9362150,40700,40700,40700,40700,0
|
|
20241018,165300,9362150,40700,40700,40700,40700,0
|
|
20241018,165200,9362150,40700,40700,40700,40700,0
|
|
20241018,165100,9362150,40700,40700,40700,40700,0
|
|
20241018,165000,9362150,40700,40700,40700,40700,0
|
|
20241018,164900,9362150,40700,40700,40700,40700,0
|
|
20241018,164800,9362150,40700,40700,40700,40700,0
|
|
20241018,164700,9362150,40700,40700,40700,40700,0
|
|
20241018,164600,9362150,40700,40700,40700,40700,0
|
|
20241018,164500,9362150,40700,40700,40700,40700,0
|
|
20241018,164400,9362150,40700,40700,40700,40700,22
|
|
20241018,164300,9362150,40700,40700,40700,40700,0
|
|
20241018,164200,9362150,40700,40700,40700,40700,0
|
|
20241018,164100,9362150,40700,40700,40700,40700,0
|
|
20241018,164000,9362150,40700,40700,40700,40700,0
|
|
20241018,163900,9362150,40700,40700,40700,40700,0
|
|
20241018,163800,9362150,40700,40700,40700,40700,0
|
|
20241018,163700,9362150,40700,40700,40700,40700,0
|
|
20241018,163600,9362150,40700,40700,40700,40700,0
|
|
20241018,163500,9362150,40700,40700,40700,40700,0
|
|
20241018,163400,9362150,40700,40700,40700,40700,0
|
|
20241018,163300,9362150,40700,40700,40700,40700,0
|
|
20241018,163200,9362150,40700,40700,40700,40700,0
|
|
20241018,163100,9362150,40700,40700,40700,40700,0
|
|
20241018,163000,9362150,40700,40700,40700,40700,0
|
|
20241018,162900,9362150,40700,40700,40700,40700,0
|
|
20241018,162800,9362150,40700,40700,40700,40700,0
|
|
20241018,162700,9362150,40700,40700,40700,40700,0
|
|
20241018,162600,9362150,40700,40700,40700,40700,0
|
|
20241018,162500,9362150,40700,40700,40700,40700,0
|
|
20241018,162400,9362150,40700,40700,40700,40700,0
|
|
20241018,162300,9362150,40700,40700,40700,40700,0
|
|
20241018,162200,9362150,40700,40700,40700,40700,0
|
|
20241018,162100,9362150,40700,40700,40700,40700,0
|
|
20241018,162000,9362150,40700,40700,40700,40700,0
|
|
20241018,161900,9362150,40700,40700,40700,40700,0
|
|
20241018,161800,9362150,40700,40700,40700,40700,0
|
|
20241018,161700,9362150,40700,40700,40700,40700,0
|
|
20241018,161600,9362150,40700,40700,40700,40700,0
|
|
20241018,161500,9362150,40700,40700,40700,40700,0
|
|
20241018,161400,9362150,40700,40700,40700,40700,22
|
|
20241018,161300,9362150,40700,40700,40700,40700,0
|
|
20241018,161200,9362150,40700,40700,40700,40700,0
|
|
20241018,161100,9362150,40700,40700,40700,40700,0
|
|
20241018,161000,9362150,40700,40700,40700,40700,0
|
|
20241018,160900,9362150,40700,40700,40700,40700,0
|
|
20241018,160800,9362150,40700,40700,40700,40700,0
|
|
20241018,160700,9362150,40700,40700,40700,40700,0
|
|
20241018,160600,9362150,40700,40700,40700,40700,0
|
|
20241018,160500,9362150,40700,40700,40700,40700,0
|
|
20241018,160400,9362150,40700,40700,40700,40700,0
|
|
20241018,160300,9362150,40700,40700,40700,40700,0
|
|
20241018,160200,9362150,40700,40700,40700,40700,0
|
|
20241018,160100,9362150,40700,40700,40700,40700,0
|
|
20241018,160000,9362150,40700,40700,40700,40700,0
|
|
20241018,155900,9362150,40700,40700,40700,40700,0
|
|
20241018,155800,9362150,40700,40700,40700,40700,0
|
|
20241018,155700,9362150,40700,40700,40700,40700,0
|
|
20241018,155600,9362150,40700,40700,40700,40700,0
|
|
20241018,155500,9362150,40700,40700,40700,40700,0
|
|
20241018,155400,9362150,40700,40700,40700,40700,0
|
|
20241018,155300,9362150,40700,40700,40700,40700,0
|
|
20241018,155200,9362150,40700,40700,40700,40700,0
|
|
20241018,155100,9362150,40700,40700,40700,40700,0
|
|
20241018,155000,9362150,40700,40700,40700,40700,0
|
|
20241018,154900,9362150,40700,40700,40700,40700,0
|
|
20241018,154800,9362150,40700,40700,40700,40700,0
|
|
20241018,154700,9362150,40700,40700,40700,40700,0
|
|
20241018,154600,9362150,40700,40700,40700,40700,0
|
|
20241018,154500,9362150,40700,40700,40700,40700,0
|
|
20241018,154400,9362150,40700,40700,40700,40700,22
|
|
20241018,154300,9362150,40700,40700,40700,40700,0
|
|
20241018,154200,9362150,40700,40700,40700,40700,0
|
|
20241018,154100,9362150,40700,40700,40700,40700,0
|
|
20241018,154000,9362150,40700,40700,40700,40700,0
|
|
20241018,153900,9362150,40700,40700,40700,40700,0
|
|
20241018,153800,9362150,40700,40700,40700,40700,0
|
|
20241018,153700,9362150,40700,40700,40700,40700,0
|
|
20241018,153600,9362150,40700,40700,40700,40700,0
|
|
20241018,153500,9362150,40700,40700,40700,40700,0
|
|
20241018,153400,9362150,40700,40700,40700,40700,0
|
|
20241018,153300,9362150,40700,40700,40700,40700,0
|
|
20241018,153200,9362150,40700,40700,40700,40700,0
|
|
20241018,153100,9362150,40700,40700,40700,40700,0
|
|
20241018,153000,9362150,40700,40700,40700,40700,22
|
|
20241018,152900,8466750,40700,40700,40700,40700,0
|
|
20241018,152800,8466750,40700,40700,40700,40700,0
|
|
20241018,152700,8466750,40700,40700,40700,40700,0
|
|
20241018,152600,8466750,40700,40700,40700,40700,0
|
|
20241018,152500,8466750,40700,40700,40700,40700,0
|
|
20241018,152400,8466750,40700,40700,40700,40700,0
|
|
20241018,152300,8466750,40700,40700,40700,40700,0
|
|
20241018,152200,8466750,40700,40700,40700,40700,0
|
|
20241018,152100,8466750,40700,40700,40700,40700,0
|
|
20241018,152000,8466750,40700,40700,40700,40700,0
|
|
20241018,151900,8466750,40700,40700,40700,40700,0
|
|
20241018,151800,8466750,40700,40700,40700,40700,0
|
|
20241018,151700,8466750,40700,40700,40700,40700,0
|
|
20241018,151600,8466750,40700,40700,40700,40700,0
|
|
20241018,151500,8466750,40700,40700,40700,40700,0
|
|
20241018,151400,8466750,40700,40700,40700,40700,0
|
|
20241018,151300,8466750,40700,40700,40700,40700,0
|
|
20241018,151200,8466750,40700,40700,40700,40700,1
|
|
20241018,151100,8426050,40400,40400,40400,40400,0
|
|
20241018,151000,8426050,40400,40400,40400,40400,1
|
|
20241018,150900,8385650,40700,40700,40700,40700,0
|
|
20241018,150800,8385650,40700,40700,40700,40700,0
|
|
20241018,150700,8385650,40700,40700,40700,40700,0
|
|
20241018,150600,8385650,40700,40700,40700,40700,0
|
|
20241018,150500,8385650,40700,40700,40700,40700,0
|
|
20241018,150400,8385650,40700,40700,40700,40700,0
|
|
20241018,150300,8385650,40700,40700,40700,40700,0
|
|
20241018,150200,8385650,40700,40700,40700,40700,10
|
|
20241018,150100,7978650,40650,40650,40650,40650,0
|
|
20241018,150000,7978650,40650,40650,40650,40650,0
|
|
20241018,145900,7978650,40650,40650,40650,40650,0
|
|
20241018,145800,7978650,40650,40650,40650,40650,1
|
|
20241018,145700,7938000,40300,40300,40300,40300,0
|
|
20241018,145600,7938000,40300,40300,40300,40300,0
|
|
20241018,145500,7938000,40300,40300,40300,40300,0
|
|
20241018,145400,7938000,40300,40300,40300,40300,0
|
|
20241018,145300,7938000,40300,40300,40300,40300,0
|
|
20241018,145200,7938000,40300,40300,40300,40300,0
|
|
20241018,145100,7938000,40300,40300,40300,40300,0
|
|
20241018,145000,7938000,40300,40300,40300,40300,0
|
|
20241018,144900,7938000,40300,40300,40300,40300,0
|
|
20241018,144800,7938000,40300,40300,40300,40300,0
|
|
20241018,144700,7938000,40300,40300,40300,40300,0
|
|
20241018,144600,7938000,40300,40300,40300,40300,0
|
|
20241018,144500,7938000,40300,40300,40300,40300,0
|
|
20241018,144400,7938000,40300,40300,40300,40300,0
|
|
20241018,144300,7938000,40300,40300,40300,40300,0
|
|
20241018,144200,7938000,40300,40300,40300,40300,0
|
|
20241018,144100,7938000,40300,40300,40300,40300,0
|
|
20241018,144000,7938000,40300,40300,40300,40300,0
|
|
20241018,143900,7938000,40300,40300,40300,40300,0
|
|
20241018,143800,7938000,40300,40300,40300,40300,0
|
|
20241018,143700,7938000,40300,40300,40300,40300,0
|
|
20241018,143600,7938000,40300,40300,40300,40300,0
|
|
20241018,143500,7938000,40300,40300,40300,40300,0
|
|
20241018,143400,7938000,40300,40300,40300,40300,0
|
|
20241018,143300,7938000,40300,40300,40300,40300,3
|
|
20241018,143200,7817100,40300,40350,40350,40300,22
|
|
20241018,143100,6930050,40350,40350,40350,40350,0
|
|
20241018,143000,6930050,40350,40350,40350,40350,0
|
|
20241018,142900,6930050,40350,40350,40350,40350,0
|
|
20241018,142800,6930050,40350,40350,40350,40350,0
|
|
20241018,142700,6930050,40350,40350,40350,40350,0
|
|
20241018,142600,6930050,40350,40350,40350,40350,0
|
|
20241018,142500,6930050,40350,40350,40350,40350,1
|
|
20241018,142400,6889700,40500,40500,40500,40500,10
|
|
20241018,142300,6484700,40500,40500,40500,40500,0
|
|
20241018,142200,6484700,40500,40500,40500,40500,0
|
|
20241018,142100,6484700,40500,40500,40500,40500,0
|
|
20241018,142000,6484700,40500,40500,40500,40500,0
|
|
20241018,141900,6484700,40500,40500,40500,40500,43
|
|
20241018,141800,4743200,40300,40450,40450,40300,62
|
|
20241018,141700,2239600,40450,40450,40450,40450,0
|
|
20241018,141600,2239600,40450,40450,40450,40450,0
|
|
20241018,141500,2239600,40450,40450,40450,40450,0
|
|
20241018,141400,2239600,40450,40450,40450,40450,0
|
|
20241018,141300,2239600,40450,40500,40500,40450,9
|
|
20241018,141200,1875150,40500,40500,40500,40500,0
|
|
20241018,141100,1875150,40500,40500,40500,40500,0
|
|
20241018,141000,1875150,40500,40500,40500,40500,0
|
|
20241018,140900,1875150,40500,40500,40500,40500,0
|
|
20241018,140800,1875150,40500,40500,40500,40500,0
|
|
20241018,140700,1875150,40500,40500,40500,40500,0
|
|
20241018,140600,1875150,40500,40500,40500,40500,0
|
|
20241018,140500,1875150,40500,40500,40500,40500,0
|
|
20241018,140400,1875150,40500,40500,40500,40500,0
|
|
20241018,140300,1875150,40500,40500,40500,40500,0
|
|
20241018,140200,1875150,40500,40500,40500,40500,0
|
|
20241018,140100,1875150,40500,40500,40500,40500,0
|
|
20241018,140000,1875150,40500,40500,40500,40500,0
|
|
20241018,135900,1875150,40500,40500,40500,40500,0
|
|
20241018,135800,1875150,40500,40500,40500,40500,0
|
|
20241018,135700,1875150,40500,40500,40500,40500,0
|
|
20241018,135600,1875150,40500,40500,40500,40500,0
|
|
20241018,135500,1875150,40500,40500,40500,40500,0
|
|
20241018,135400,1875150,40500,40500,40500,40500,0
|
|
20241018,135300,1875150,40500,40600,40600,40500,9
|
|
20241018,135200,1510050,40600,40600,40600,40600,0
|
|
20241018,135100,1510050,40600,40600,40600,40600,0
|
|
20241018,135000,1510050,40600,40600,40600,40600,0
|
|
20241018,134900,1510050,40600,40600,40600,40600,0
|
|
20241018,134800,1510050,40600,40600,40600,40600,0
|
|
20241018,134700,1510050,40600,40600,40600,40600,0
|
|
20241018,134600,1510050,40600,40600,40600,40600,0
|
|
20241018,134500,1510050,40600,40600,40600,40600,0
|
|
20241018,134400,1510050,40600,40600,40600,40600,0
|
|
20241018,134300,1510050,40600,40600,40600,40600,0
|
|
20241018,134200,1510050,40600,40600,40600,40600,0
|
|
20241018,134100,1510050,40600,40600,40600,40600,0
|
|
20241018,134000,1510050,40600,40600,40600,40600,0
|
|
20241018,133900,1510050,40600,40600,40600,40600,0
|
|
20241018,133800,1510050,40600,40600,40600,40600,0
|
|
20241018,133700,1510050,40600,40600,40600,40600,0
|
|
20241018,133600,1510050,40600,40600,40600,40600,0
|
|
20241018,133500,1510050,40600,40600,40600,40600,0
|
|
20241018,133400,1510050,40600,40600,40600,40600,0
|
|
20241018,133300,1510050,40600,40600,40600,40600,0
|
|
20241018,133200,1510050,40600,40600,40600,40600,0
|
|
20241018,133100,1510050,40600,40600,40600,40600,0
|
|
20241018,133000,1510050,40600,40600,40600,40600,0
|
|
20241018,132900,1510050,40600,40600,40600,40600,0
|
|
20241018,132800,1510050,40600,40600,40600,40600,0
|
|
20241018,132700,1510050,40600,40600,40600,40600,0
|
|
20241018,132600,1510050,40600,40600,40600,40600,0
|
|
20241018,132500,1510050,40600,40600,40600,40600,0
|
|
20241018,132400,1510050,40600,40600,40600,40600,0
|
|
20241018,132300,1510050,40600,40600,40600,40600,0
|
|
20241018,132200,1510050,40600,40600,40600,40600,0
|
|
20241018,132100,1510050,40600,40600,40600,40600,0
|
|
20241018,132000,1510050,40600,40600,40600,40600,0
|
|
20241018,131900,1510050,40600,40600,40600,40600,0
|
|
20241018,131800,1510050,40600,40600,40600,40600,0
|
|
20241018,131700,1510050,40600,40600,40600,40600,1
|
|
20241018,131600,1469450,40650,40750,40750,40650,10
|
|
20241018,131500,1062400,40750,40750,40750,40750,0
|
|
20241018,131400,1062400,40750,40750,40750,40750,0
|
|
20241018,131300,1062400,40750,40750,40750,40750,0
|
|
20241018,131200,1062400,40750,40750,40750,40750,0
|
|
20241018,131100,1062400,40750,40750,40750,40750,0
|
|
20241018,131000,1062400,40750,40750,40750,40750,0
|
|
20241018,130900,1062400,40750,40750,40750,40750,0
|
|
20241018,130800,1062400,40750,40750,40750,40750,0
|
|
20241018,130700,1062400,40750,40750,40750,40750,0
|
|
20241018,130600,1062400,40750,40750,40750,40750,0
|
|
20241018,130500,1062400,40750,40750,40750,40750,0
|
|
20241018,130400,1062400,40750,40750,40750,40750,0
|
|
20241018,130300,1062400,40750,40750,40750,40750,0
|
|
20241018,130200,1062400,40750,40750,40750,40750,0
|
|
20241018,130100,1062400,40750,40750,40750,40750,0
|
|
20241018,130000,1062400,40750,40750,40750,40750,0
|
|
20241018,125900,1062400,40750,40750,40750,40750,0
|
|
20241018,125800,1062400,40750,40750,40750,40750,0
|
|
20241018,125700,1062400,40750,40750,40750,40750,0
|
|
20241018,125600,1062400,40750,40750,40750,40750,0
|
|
20241018,125500,1062400,40750,40750,40750,40750,0
|
|
20241018,125400,1062400,40750,40750,40750,40750,0
|
|
20241018,125300,1062400,40750,40750,40750,40750,0
|
|
20241018,125200,1062400,40750,40750,40750,40750,0
|
|
20241018,125100,1062400,40750,40750,40750,40750,0
|
|
20241018,125000,1062400,40750,40750,40750,40750,0
|
|
20241018,124900,1062400,40750,40750,40750,40750,0
|
|
20241018,124800,1062400,40750,40750,40750,40750,0
|
|
20241018,124700,1062400,40750,40750,40750,40750,0
|
|
20241018,124600,1062400,40750,40750,40750,40750,0
|
|
20241018,124500,1062400,40750,40750,40750,40750,0
|
|
20241018,124400,1062400,40750,40750,40750,40750,0
|
|
20241018,124300,1062400,40750,40750,40750,40750,0
|
|
20241018,124200,1062400,40750,40750,40750,40750,0
|
|
20241018,124100,1062400,40750,40750,40750,40750,0
|
|
20241018,124000,1062400,40750,40750,40750,40750,0
|
|
20241018,123900,1062400,40750,40750,40750,40750,0
|
|
20241018,123800,1062400,40750,40750,40750,40750,0
|
|
20241018,123700,1062400,40750,40750,40750,40750,0
|
|
20241018,123600,1062400,40750,40750,40750,40750,0
|
|
20241018,123500,1062400,40750,40750,40750,40750,0
|
|
20241018,123400,1062400,40750,40750,40750,40750,0
|
|
20241018,123300,1062400,40750,40750,40750,40750,0
|
|
20241018,123200,1062400,40750,40750,40750,40750,0
|
|
20241018,123100,1062400,40750,40750,40750,40750,0
|
|
20241018,123000,1062400,40750,40750,40750,40750,0
|
|
20241018,122900,1062400,40750,40750,40750,40750,0
|
|
20241018,122800,1062400,40750,40750,40750,40750,0
|
|
20241018,122700,1062400,40750,40750,40750,40750,0
|
|
20241018,122600,1062400,40750,40750,40750,40750,0
|
|
20241018,122500,1062400,40750,40750,40750,40750,0
|
|
20241018,122400,1062400,40750,40750,40750,40750,0
|
|
20241018,122300,1062400,40750,40750,40750,40750,0
|
|
20241018,122200,1062400,40750,40750,40750,40750,0
|
|
20241018,122100,1062400,40750,40750,40750,40750,0
|
|
20241018,122000,1062400,40750,40750,40750,40750,0
|
|
20241018,121900,1062400,40750,40750,40750,40750,0
|
|
20241018,121800,1062400,40750,40750,40750,40750,0
|
|
20241018,121700,1062400,40750,40750,40750,40750,0
|
|
20241018,121600,1062400,40750,40750,40750,40750,0
|
|
20241018,121500,1062400,40750,40750,40750,40750,0
|
|
20241018,121400,1062400,40750,40750,40750,40750,0
|
|
20241018,121300,1062400,40750,40750,40750,40750,0
|
|
20241018,121200,1062400,40750,40750,40750,40750,0
|
|
20241018,121100,1062400,40750,40750,40750,40750,0
|
|
20241018,121000,1062400,40750,40750,40750,40750,0
|
|
20241018,120900,1062400,40750,40750,40750,40750,0
|
|
20241018,120800,1062400,40750,40750,40750,40750,0
|
|
20241018,120700,1062400,40750,40750,40750,40750,0
|
|
20241018,120600,1062400,40750,40750,40750,40750,0
|
|
20241018,120500,1062400,40750,40750,40750,40750,0
|
|
20241018,120400,1062400,40750,40750,40750,40750,0
|
|
20241018,120300,1062400,40750,40750,40750,40750,0
|
|
20241018,120200,1062400,40750,40750,40750,40750,0
|
|
20241018,120100,1062400,40750,40750,40750,40750,0
|
|
20241018,120000,1062400,40750,40750,40750,40750,0
|
|
20241018,115900,1062400,40750,40750,40750,40750,0
|
|
20241018,115800,1062400,40750,40750,40750,40750,0
|
|
20241018,115700,1062400,40750,40750,40750,40750,0
|
|
20241018,115600,1062400,40750,40750,40750,40750,0
|
|
20241018,115500,1062400,40750,40750,40750,40750,0
|
|
20241018,115400,1062400,40750,40750,40750,40750,0
|
|
20241018,115300,1062400,40750,40750,40750,40750,0
|
|
20241018,115200,1062400,40750,40750,40750,40750,0
|
|
20241018,115100,1062400,40750,40750,40750,40750,0
|
|
20241018,115000,1062400,40750,40750,40750,40750,0
|
|
20241018,114900,1062400,40750,40750,40750,40750,0
|
|
20241018,114800,1062400,40750,40750,40750,40750,0
|
|
20241018,114700,1062400,40750,40750,40750,40750,0
|
|
20241018,114600,1062400,40750,40750,40750,40750,0
|
|
20241018,114500,1062400,40750,40750,40750,40750,0
|
|
20241018,114400,1062400,40750,40750,40750,40750,0
|
|
20241018,114300,1062400,40750,40750,40750,40750,0
|
|
20241018,114200,1062400,40750,40750,40750,40750,0
|
|
20241018,114100,1062400,40750,40750,40750,40750,0
|
|
20241018,114000,1062400,40750,40750,40750,40750,0
|
|
20241018,113900,1062400,40750,40750,40750,40750,0
|
|
20241018,113800,1062400,40750,40750,40750,40750,0
|
|
20241018,113700,1062400,40750,40750,40750,40750,0
|
|
20241018,113600,1062400,40750,40750,40750,40750,0
|
|
20241018,113500,1062400,40750,40750,40750,40750,0
|
|
20241018,113400,1062400,40750,40750,40750,40750,0
|
|
20241018,113300,1062400,40750,40750,40750,40750,0
|
|
20241018,113200,1062400,40750,40750,40750,40750,0
|
|
20241018,113100,1062400,40750,40750,40750,40750,0
|
|
20241018,113000,1062400,40750,40750,40750,40750,0
|
|
20241018,112900,1062400,40750,40750,40750,40750,0
|
|
20241018,112800,1062400,40750,40750,40750,40750,0
|
|
20241018,112700,1062400,40750,40750,40750,40750,2
|
|
20241018,112600,980900,40700,40700,40700,40700,0
|
|
20241018,112500,980900,40700,40700,40700,40700,0
|
|
20241018,112400,980900,40700,40700,40700,40700,0
|
|
20241018,112300,980900,40700,40700,40700,40700,0
|
|
20241018,112200,980900,40700,40700,40700,40700,0
|
|
20241018,112100,980900,40700,40700,40700,40700,0
|
|
20241018,112000,980900,40700,40700,40700,40700,0
|
|
20241018,111900,980900,40700,40700,40700,40700,0
|
|
20241018,111800,980900,40700,40700,40700,40700,0
|
|
20241018,111700,980900,40700,40700,40700,40700,0
|
|
20241018,111600,980900,40700,40700,40700,40700,0
|
|
20241018,111500,980900,40700,40700,40700,40700,0
|
|
20241018,111400,980900,40700,40700,40700,40700,0
|
|
20241018,111300,980900,40700,40700,40700,40700,0
|
|
20241018,111200,980900,40700,40700,40700,40700,0
|
|
20241018,111100,980900,40700,40700,40700,40700,0
|
|
20241018,111000,980900,40700,40700,40700,40700,0
|
|
20241018,110900,980900,40700,40700,40700,40700,0
|
|
20241018,110800,980900,40700,40700,40700,40700,0
|
|
20241018,110700,980900,40700,40700,40700,40700,0
|
|
20241018,110600,980900,40700,40700,40700,40700,0
|
|
20241018,110500,980900,40700,40700,40700,40700,0
|
|
20241018,110400,980900,40700,40700,40700,40700,0
|
|
20241018,110300,980900,40700,40700,40700,40700,0
|
|
20241018,110200,980900,40700,40700,40700,40700,0
|
|
20241018,110100,980900,40700,40700,40700,40700,1
|
|
20241018,110000,940200,40700,40700,40700,40700,1
|
|
20241018,105900,899500,40700,40700,40700,40700,0
|
|
20241018,105800,899500,40700,40700,40700,40700,0
|
|
20241018,105700,899500,40700,40700,40700,40700,0
|
|
20241018,105600,899500,40700,40700,40700,40700,0
|
|
20241018,105500,899500,40700,40700,40700,40700,0
|
|
20241018,105400,899500,40700,40700,40700,40700,0
|
|
20241018,105300,899500,40700,40700,40700,40700,0
|
|
20241018,105200,899500,40700,40750,40750,40600,11
|
|
20241018,105100,452200,41100,41100,41100,41100,0
|
|
20241018,105000,452200,41100,41100,41100,41100,0
|
|
20241018,104900,452200,41100,41100,41100,41100,0
|
|
20241018,104800,452200,41100,41100,41100,41100,0
|
|
20241018,104700,452200,41100,41100,41100,41100,0
|
|
20241018,104600,452200,41100,41100,41100,41100,0
|
|
20241018,104500,452200,41100,41100,41100,41100,0
|
|
20241018,104400,452200,41100,41100,41100,41100,0
|
|
20241018,104300,452200,41100,41100,41100,41100,0
|
|
20241018,104200,452200,41100,41100,41100,41100,1
|
|
20241018,104100,411100,41100,41100,41100,41100,0
|
|
20241018,104000,411100,41100,41100,41100,41100,0
|
|
20241018,103900,411100,41100,41100,41100,41100,0
|
|
20241018,103800,411100,41100,41100,41100,41100,0
|
|
20241018,103700,411100,41100,41100,41100,41100,0
|
|
20241018,103600,411100,41100,41100,41100,41100,0
|
|
20241018,103500,411100,41100,41100,41100,41100,0
|
|
20241018,103400,411100,41100,41100,41100,41100,0
|
|
20241018,103300,411100,41100,41100,41100,41100,6
|
|
20241018,103200,164500,41100,41100,41100,41100,1
|
|
20241018,103100,123400,41100,41100,41100,41100,1
|
|
20241018,103000,82300,41200,41200,41200,41200,0
|
|
20241018,102900,82300,41200,41200,41200,41200,0
|
|
20241018,102800,82300,41200,41200,41200,41200,0
|
|
20241018,102700,82300,41200,41200,41200,41200,0
|
|
20241018,102600,82300,41200,41200,41200,41200,0
|
|
20241018,102500,82300,41200,41200,41200,41200,0
|
|
20241018,102400,82300,41200,41200,41200,41200,0
|
|
20241018,102300,82300,41200,41200,41200,41200,0
|
|
20241018,102200,82300,41200,41200,41200,41200,0
|
|
20241018,102100,82300,41200,41200,41200,41200,0
|
|
20241018,102000,82300,41200,41200,41200,41200,0
|
|
20241018,101900,82300,41200,41200,41200,41200,0
|
|
20241018,101800,82300,41200,41200,41200,41200,0
|
|
20241018,101700,82300,41200,41200,41200,41200,0
|
|
20241018,101600,82300,41200,41200,41200,41200,0
|
|
20241018,101500,82300,41200,41200,41200,41200,0
|
|
20241018,101400,82300,41200,41200,41200,41200,0
|
|
20241018,101300,82300,41200,41200,41200,41200,0
|
|
20241018,101200,82300,41200,41200,41200,41200,0
|
|
20241018,101100,82300,41200,41200,41200,41200,0
|
|
20241018,101000,82300,41200,41200,41200,41200,0
|
|
20241018,100900,82300,41200,41200,41200,41200,0
|
|
20241018,100800,82300,41200,41200,41200,41200,0
|
|
20241018,100700,82300,41200,41200,41200,41200,0
|
|
20241018,100600,82300,41200,41200,41200,41200,0
|
|
20241018,100500,82300,41200,41200,41200,41200,0
|
|
20241018,100400,82300,41200,41200,41200,41200,0
|
|
20241018,100300,82300,41200,41200,41200,41200,0
|
|
20241018,100200,82300,41200,41200,41200,41200,0
|
|
20241018,100100,82300,41200,41200,41200,41200,0
|
|
20241018,100000,82300,41200,41100,41200,41100,2
|
|
20241018,095900,0,40800,40800,40800,40800,0
|
|
20241018,095800,0,40800,40800,40800,40800,0
|
|
20241018,095700,0,40800,40800,40800,40800,0
|
|
20241018,095600,0,40800,40800,40800,40800,0
|
|
20241018,095500,0,40800,40800,40800,40800,0
|
|
20241018,095400,0,40800,40800,40800,40800,0
|
|
20241018,095300,0,40800,40800,40800,40800,0
|
|
20241018,095200,0,40800,40800,40800,40800,0
|
|
20241018,095100,0,40800,40800,40800,40800,0
|
|
20241018,095000,0,40800,40800,40800,40800,0
|
|
20241018,094900,0,40800,40800,40800,40800,0
|
|
20241018,094800,0,40800,40800,40800,40800,0
|
|
20241018,094700,0,40800,40800,40800,40800,0
|
|
20241018,094600,0,40800,40800,40800,40800,0
|
|
20241018,094500,0,40800,40800,40800,40800,0
|
|
20241018,094400,0,40800,40800,40800,40800,0
|
|
20241018,094300,0,40800,40800,40800,40800,0
|
|
20241018,094200,0,40800,40800,40800,40800,0
|
|
20241018,094100,0,40800,40800,40800,40800,0
|
|
20241018,094000,0,40800,40800,40800,40800,0
|
|
20241018,093900,0,40800,40800,40800,40800,0
|
|
20241018,093800,0,40800,40800,40800,40800,0
|
|
20241018,093700,0,40800,40800,40800,40800,0
|
|
20241018,093600,0,40800,40800,40800,40800,0
|
|
20241018,093500,0,40800,40800,40800,40800,0
|
|
20241018,093400,0,40800,40800,40800,40800,0
|
|
20241018,093300,0,40800,40800,40800,40800,0
|
|
20241018,093200,0,40800,40800,40800,40800,0
|
|
20241018,093100,0,40800,40800,40800,40800,0
|
|
20241018,093000,0,40800,40800,40800,40800,0
|
|
20241018,092900,0,40800,40800,40800,40800,0
|
|
20241018,092800,0,40800,40800,40800,40800,0
|
|
20241018,092700,0,40800,40800,40800,40800,0
|
|
20241018,092600,0,40800,40800,40800,40800,0
|
|
20241018,092500,0,40800,40800,40800,40800,0
|
|
20241018,092400,0,40800,40800,40800,40800,0
|
|
20241018,092300,0,40800,40800,40800,40800,0
|
|
20241018,092200,0,40800,40800,40800,40800,0
|
|
20241018,092100,0,40800,40800,40800,40800,0
|
|
20241018,092000,0,40800,40800,40800,40800,0
|
|
20241018,091900,0,40800,40800,40800,40800,0
|
|
20241018,091800,0,40800,40800,40800,40800,0
|
|
20241018,091700,0,40800,40800,40800,40800,0
|
|
20241018,091600,0,40800,40800,40800,40800,0
|
|
20241018,091500,0,40800,40800,40800,40800,0
|
|
20241018,091400,0,40800,40800,40800,40800,0
|
|
20241018,091300,0,40800,40800,40800,40800,0
|
|
20241018,091200,0,40800,40800,40800,40800,0
|
|
20241018,091100,0,40800,40800,40800,40800,0
|
|
20241018,091000,0,40800,40800,40800,40800,0
|
|
20241018,090900,0,40800,40800,40800,40800,0
|
|
20241018,090800,0,40800,40800,40800,40800,0
|
|
20241018,090700,0,40800,40800,40800,40800,0
|
|
20241018,090600,0,40800,40800,40800,40800,0
|
|
20241018,090500,0,40800,40800,40800,40800,0
|
|
20241018,090400,0,40800,40800,40800,40800,0
|
|
20241018,090300,0,40800,40800,40800,40800,0
|
|
20241018,090200,0,40800,40800,40800,40800,0
|
|
20241018,090100,0,40800,40800,40800,40800,0
|
|
20241018,090000,0,40800,40800,40800,40800,0
|