587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184400,12043900,39750,39750,39750,39750,40
|
|
20241024,184300,12043900,39750,39750,39750,39750,0
|
|
20241024,184200,12043900,39750,39750,39750,39750,0
|
|
20241024,184100,12043900,39750,39750,39750,39750,0
|
|
20241024,184000,12043900,39750,39750,39750,39750,0
|
|
20241024,183900,12043900,39750,39750,39750,39750,0
|
|
20241024,183800,12043900,39750,39750,39750,39750,0
|
|
20241024,183700,12043900,39750,39750,39750,39750,0
|
|
20241024,183600,12043900,39750,39750,39750,39750,0
|
|
20241024,183500,12043900,39750,39750,39750,39750,0
|
|
20241024,183400,12043900,39750,39750,39750,39750,0
|
|
20241024,183300,12043900,39750,39750,39750,39750,0
|
|
20241024,183200,12043900,39750,39750,39750,39750,0
|
|
20241024,183100,12043900,39750,39750,39750,39750,0
|
|
20241024,183000,12043900,39750,39750,39750,39750,0
|
|
20241024,182900,12043900,39750,39750,39750,39750,0
|
|
20241024,182800,12043900,39750,39750,39750,39750,0
|
|
20241024,182700,12043900,39750,39750,39750,39750,0
|
|
20241024,182600,12043900,39750,39750,39750,39750,0
|
|
20241024,182500,12043900,39750,39750,39750,39750,0
|
|
20241024,182400,12043900,39750,39750,39750,39750,0
|
|
20241024,182300,12043900,39750,39750,39750,39750,0
|
|
20241024,182200,12043900,39750,39750,39750,39750,0
|
|
20241024,182100,12043900,39750,39750,39750,39750,0
|
|
20241024,182000,12043900,39750,39750,39750,39750,0
|
|
20241024,181900,12043900,39750,39750,39750,39750,0
|
|
20241024,181800,12043900,39750,39750,39750,39750,0
|
|
20241024,181700,12043900,39750,39750,39750,39750,0
|
|
20241024,181600,12043900,39750,39750,39750,39750,0
|
|
20241024,181500,12043900,39750,39750,39750,39750,0
|
|
20241024,181400,12043900,39750,39750,39750,39750,40
|
|
20241024,181300,12043900,39750,39750,39750,39750,0
|
|
20241024,181200,12043900,39750,39750,39750,39750,0
|
|
20241024,181100,12043900,39750,39750,39750,39750,0
|
|
20241024,181000,12043900,39750,39750,39750,39750,0
|
|
20241024,180900,12043900,39750,39750,39750,39750,0
|
|
20241024,180800,12043900,39750,39750,39750,39750,0
|
|
20241024,180700,12043900,39750,39750,39750,39750,0
|
|
20241024,180600,12043900,39750,39750,39750,39750,0
|
|
20241024,180500,12043900,39750,39750,39750,39750,0
|
|
20241024,180400,12043900,39750,39750,39750,39750,0
|
|
20241024,180300,12043900,39750,39750,39750,39750,0
|
|
20241024,180200,12043900,39750,39750,39750,39750,0
|
|
20241024,180100,12043900,39750,39750,39750,39750,0
|
|
20241024,180000,12043900,39750,39750,39750,39750,0
|
|
20241024,175900,12043900,39750,39750,39750,39750,0
|
|
20241024,175800,12043900,39750,39750,39750,39750,0
|
|
20241024,175700,12043900,39750,39750,39750,39750,0
|
|
20241024,175600,12043900,39750,39750,39750,39750,0
|
|
20241024,175500,12043900,39750,39750,39750,39750,0
|
|
20241024,175400,12043900,39750,39750,39750,39750,0
|
|
20241024,175300,12043900,39750,39750,39750,39750,0
|
|
20241024,175200,12043900,39750,39750,39750,39750,0
|
|
20241024,175100,12043900,39750,39750,39750,39750,0
|
|
20241024,175000,12043900,39750,39750,39750,39750,0
|
|
20241024,174900,12043900,39750,39750,39750,39750,0
|
|
20241024,174800,12043900,39750,39750,39750,39750,0
|
|
20241024,174700,12043900,39750,39750,39750,39750,0
|
|
20241024,174600,12043900,39750,39750,39750,39750,0
|
|
20241024,174500,12043900,39750,39750,39750,39750,0
|
|
20241024,174400,12043900,39750,39750,39750,39750,40
|
|
20241024,174300,12043900,39750,39750,39750,39750,0
|
|
20241024,174200,12043900,39750,39750,39750,39750,0
|
|
20241024,174100,12043900,39750,39750,39750,39750,0
|
|
20241024,174000,12043900,39750,39750,39750,39750,0
|
|
20241024,173900,12043900,39750,39750,39750,39750,0
|
|
20241024,173800,12043900,39750,39750,39750,39750,0
|
|
20241024,173700,12043900,39750,39750,39750,39750,0
|
|
20241024,173600,12043900,39750,39750,39750,39750,0
|
|
20241024,173500,12043900,39750,39750,39750,39750,0
|
|
20241024,173400,12043900,39750,39750,39750,39750,0
|
|
20241024,173300,12043900,39750,39750,39750,39750,0
|
|
20241024,173200,12043900,39750,39750,39750,39750,0
|
|
20241024,173100,12043900,39750,39750,39750,39750,0
|
|
20241024,173000,12043900,39750,39750,39750,39750,0
|
|
20241024,172900,12043900,39750,39750,39750,39750,0
|
|
20241024,172800,12043900,39750,39750,39750,39750,0
|
|
20241024,172700,12043900,39750,39750,39750,39750,0
|
|
20241024,172600,12043900,39750,39750,39750,39750,0
|
|
20241024,172500,12043900,39750,39750,39750,39750,0
|
|
20241024,172400,12043900,39750,39750,39750,39750,0
|
|
20241024,172300,12043900,39750,39750,39750,39750,0
|
|
20241024,172200,12043900,39750,39750,39750,39750,0
|
|
20241024,172100,12043900,39750,39750,39750,39750,0
|
|
20241024,172000,12043900,39750,39750,39750,39750,0
|
|
20241024,171900,12043900,39750,39750,39750,39750,0
|
|
20241024,171800,12043900,39750,39750,39750,39750,0
|
|
20241024,171700,12043900,39750,39750,39750,39750,0
|
|
20241024,171600,12043900,39750,39750,39750,39750,0
|
|
20241024,171500,12043900,39750,39750,39750,39750,0
|
|
20241024,171400,12043900,39750,39750,39750,39750,40
|
|
20241024,171300,12043900,39750,39750,39750,39750,0
|
|
20241024,171200,12043900,39750,39750,39750,39750,0
|
|
20241024,171100,12043900,39750,39750,39750,39750,0
|
|
20241024,171000,12043900,39750,39750,39750,39750,0
|
|
20241024,170900,12043900,39750,39750,39750,39750,0
|
|
20241024,170800,12043900,39750,39750,39750,39750,0
|
|
20241024,170700,12043900,39750,39750,39750,39750,0
|
|
20241024,170600,12043900,39750,39750,39750,39750,0
|
|
20241024,170500,12043900,39750,39750,39750,39750,0
|
|
20241024,170400,12043900,39750,39750,39750,39750,0
|
|
20241024,170300,12043900,39750,39750,39750,39750,0
|
|
20241024,170200,12043900,39750,39750,39750,39750,0
|
|
20241024,170100,12043900,39750,39750,39750,39750,0
|
|
20241024,170000,12043900,39750,39750,39750,39750,0
|
|
20241024,165900,12043900,39750,39750,39750,39750,0
|
|
20241024,165800,12043900,39750,39750,39750,39750,0
|
|
20241024,165700,12043900,39750,39750,39750,39750,0
|
|
20241024,165600,12043900,39750,39750,39750,39750,0
|
|
20241024,165500,12043900,39750,39750,39750,39750,0
|
|
20241024,165400,12043900,39750,39750,39750,39750,0
|
|
20241024,165300,12043900,39750,39750,39750,39750,0
|
|
20241024,165200,12043900,39750,39750,39750,39750,0
|
|
20241024,165100,12043900,39750,39750,39750,39750,0
|
|
20241024,165000,12043900,39750,39750,39750,39750,0
|
|
20241024,164900,12043900,39750,39750,39750,39750,0
|
|
20241024,164800,12043900,39750,39750,39750,39750,0
|
|
20241024,164700,12043900,39750,39750,39750,39750,0
|
|
20241024,164600,12043900,39750,39750,39750,39750,0
|
|
20241024,164500,12043900,39750,39750,39750,39750,0
|
|
20241024,164400,12043900,39750,39750,39750,39750,40
|
|
20241024,164300,12043900,39750,39750,39750,39750,0
|
|
20241024,164200,12043900,39750,39750,39750,39750,0
|
|
20241024,164100,12043900,39750,39750,39750,39750,0
|
|
20241024,164000,12043900,39750,39750,39750,39750,0
|
|
20241024,163900,12043900,39750,39750,39750,39750,0
|
|
20241024,163800,12043900,39750,39750,39750,39750,0
|
|
20241024,163700,12043900,39750,39750,39750,39750,0
|
|
20241024,163600,12043900,39750,39750,39750,39750,0
|
|
20241024,163500,12043900,39750,39750,39750,39750,0
|
|
20241024,163400,12043900,39750,39750,39750,39750,0
|
|
20241024,163300,12043900,39750,39750,39750,39750,0
|
|
20241024,163200,12043900,39750,39750,39750,39750,0
|
|
20241024,163100,12043900,39750,39750,39750,39750,0
|
|
20241024,163000,12043900,39750,39750,39750,39750,0
|
|
20241024,162900,12043900,39750,39750,39750,39750,0
|
|
20241024,162800,12043900,39750,39750,39750,39750,0
|
|
20241024,162700,12043900,39750,39750,39750,39750,0
|
|
20241024,162600,12043900,39750,39750,39750,39750,0
|
|
20241024,162500,12043900,39750,39750,39750,39750,0
|
|
20241024,162400,12043900,39750,39750,39750,39750,0
|
|
20241024,162300,12043900,39750,39750,39750,39750,0
|
|
20241024,162200,12043900,39750,39750,39750,39750,0
|
|
20241024,162100,12043900,39750,39750,39750,39750,0
|
|
20241024,162000,12043900,39750,39750,39750,39750,0
|
|
20241024,161900,12043900,39750,39750,39750,39750,0
|
|
20241024,161800,12043900,39750,39750,39750,39750,0
|
|
20241024,161700,12043900,39750,39750,39750,39750,0
|
|
20241024,161600,12043900,39750,39750,39750,39750,0
|
|
20241024,161500,12043900,39750,39750,39750,39750,0
|
|
20241024,161400,12043900,39750,39750,39750,39750,40
|
|
20241024,161300,12043900,39750,39750,39750,39750,0
|
|
20241024,161200,12043900,39750,39750,39750,39750,0
|
|
20241024,161100,12043900,39750,39750,39750,39750,0
|
|
20241024,161000,12043900,39750,39750,39750,39750,0
|
|
20241024,160900,12043900,39750,39750,39750,39750,0
|
|
20241024,160800,12043900,39750,39750,39750,39750,0
|
|
20241024,160700,12043900,39750,39750,39750,39750,0
|
|
20241024,160600,12043900,39750,39750,39750,39750,0
|
|
20241024,160500,12043900,39750,39750,39750,39750,0
|
|
20241024,160400,12043900,39750,39750,39750,39750,0
|
|
20241024,160300,12043900,39750,39750,39750,39750,0
|
|
20241024,160200,12043900,39750,39750,39750,39750,0
|
|
20241024,160100,12043900,39750,39750,39750,39750,0
|
|
20241024,160000,12043900,39750,39750,39750,39750,0
|
|
20241024,155900,12043900,39750,39750,39750,39750,0
|
|
20241024,155800,12043900,39750,39750,39750,39750,0
|
|
20241024,155700,12043900,39750,39750,39750,39750,0
|
|
20241024,155600,12043900,39750,39750,39750,39750,0
|
|
20241024,155500,12043900,39750,39750,39750,39750,0
|
|
20241024,155400,12043900,39750,39750,39750,39750,0
|
|
20241024,155300,12043900,39750,39750,39750,39750,0
|
|
20241024,155200,12043900,39750,39750,39750,39750,0
|
|
20241024,155100,12043900,39750,39750,39750,39750,0
|
|
20241024,155000,12043900,39750,39750,39750,39750,0
|
|
20241024,154900,12043900,39750,39750,39750,39750,0
|
|
20241024,154800,12043900,39750,39750,39750,39750,0
|
|
20241024,154700,12043900,39750,39750,39750,39750,0
|
|
20241024,154600,12043900,39750,39750,39750,39750,0
|
|
20241024,154500,12043900,39750,39750,39750,39750,0
|
|
20241024,154400,12043900,39750,39750,39750,39750,40
|
|
20241024,154300,12043900,39750,39750,39750,39750,0
|
|
20241024,154200,12043900,39750,39750,39750,39750,0
|
|
20241024,154100,12043900,39750,39750,39750,39750,0
|
|
20241024,154000,12043900,39750,39750,39750,39750,0
|
|
20241024,153900,12043900,39750,39750,39750,39750,0
|
|
20241024,153800,12043900,39750,39750,39750,39750,0
|
|
20241024,153700,12043900,39750,39750,39750,39750,0
|
|
20241024,153600,12043900,39750,39750,39750,39750,0
|
|
20241024,153500,12043900,39750,39750,39750,39750,0
|
|
20241024,153400,12043900,39750,39750,39750,39750,0
|
|
20241024,153300,12043900,39750,39750,39750,39750,0
|
|
20241024,153200,12043900,39750,39750,39750,39750,0
|
|
20241024,153100,12043900,39750,39750,39750,39750,0
|
|
20241024,153000,12043900,39750,39750,39750,39750,40
|
|
20241024,152900,10453900,39850,39850,39850,39850,0
|
|
20241024,152800,10453900,39850,39850,39850,39850,0
|
|
20241024,152700,10453900,39850,39850,39850,39850,0
|
|
20241024,152600,10453900,39850,39850,39850,39850,0
|
|
20241024,152500,10453900,39850,39850,39850,39850,0
|
|
20241024,152400,10453900,39850,39850,39850,39850,0
|
|
20241024,152300,10453900,39850,39850,39850,39850,0
|
|
20241024,152200,10453900,39850,39850,39850,39850,0
|
|
20241024,152100,10453900,39850,39850,39850,39850,0
|
|
20241024,152000,10453900,39850,39850,39850,39850,0
|
|
20241024,151900,10453900,39850,39850,39850,39850,0
|
|
20241024,151800,10453900,39850,39850,39850,39850,0
|
|
20241024,151700,10453900,39850,39850,39850,39850,0
|
|
20241024,151600,10453900,39850,39850,39850,39850,0
|
|
20241024,151500,10453900,39850,39850,39850,39850,0
|
|
20241024,151400,10453900,39850,39850,39850,39850,0
|
|
20241024,151300,10453900,39850,39850,39850,39850,0
|
|
20241024,151200,10453900,39850,39850,39850,39850,0
|
|
20241024,151100,10453900,39850,39850,39850,39850,0
|
|
20241024,151000,10453900,39850,39850,39850,39850,0
|
|
20241024,150900,10453900,39850,39850,39850,39850,0
|
|
20241024,150800,10453900,39850,39850,39850,39850,0
|
|
20241024,150700,10453900,39850,39850,39850,39850,0
|
|
20241024,150600,10453900,39850,39850,39850,39850,0
|
|
20241024,150500,10453900,39850,39850,39850,39850,0
|
|
20241024,150400,10453900,39850,39850,39850,39850,0
|
|
20241024,150300,10453900,39850,39850,39850,39850,0
|
|
20241024,150200,10453900,39850,39850,39850,39850,0
|
|
20241024,150100,10453900,39850,39850,39850,39850,0
|
|
20241024,150000,10453900,39850,39650,39850,39650,28
|
|
20241024,145900,9343100,39650,39800,39800,39650,127
|
|
20241024,145800,4302100,39900,39900,39900,39900,0
|
|
20241024,145700,4302100,39900,39900,39900,39900,18
|
|
20241024,145600,3583900,39900,39900,39900,39900,0
|
|
20241024,145500,3583900,39900,39900,39900,39900,0
|
|
20241024,145400,3583900,39900,39900,39900,39900,0
|
|
20241024,145300,3583900,39900,39900,39900,39900,0
|
|
20241024,145200,3583900,39900,39900,39900,39900,0
|
|
20241024,145100,3583900,39900,39900,39900,39900,0
|
|
20241024,145000,3583900,39900,39900,39900,39900,0
|
|
20241024,144900,3583900,39900,39900,39900,39900,0
|
|
20241024,144800,3583900,39900,39900,39900,39900,0
|
|
20241024,144700,3583900,39900,39900,39900,39900,0
|
|
20241024,144600,3583900,39900,39900,39900,39900,0
|
|
20241024,144500,3583900,39900,39900,39900,39900,0
|
|
20241024,144400,3583900,39900,39900,39900,39900,0
|
|
20241024,144300,3583900,39900,39900,39900,39900,0
|
|
20241024,144200,3583900,39900,39900,39900,39900,0
|
|
20241024,144100,3583900,39900,39900,39900,39900,0
|
|
20241024,144000,3583900,39900,39900,39900,39900,0
|
|
20241024,143900,3583900,39900,39900,39900,39900,0
|
|
20241024,143800,3583900,39900,39900,39900,39900,0
|
|
20241024,143700,3583900,39900,39900,39900,39900,0
|
|
20241024,143600,3583900,39900,39900,39900,39900,0
|
|
20241024,143500,3583900,39900,39950,39950,39900,9
|
|
20241024,143400,3224450,39950,39950,39950,39950,0
|
|
20241024,143300,3224450,39950,39950,39950,39950,0
|
|
20241024,143200,3224450,39950,39950,39950,39950,0
|
|
20241024,143100,3224450,39950,39950,39950,39950,0
|
|
20241024,143000,3224450,39950,39950,39950,39950,0
|
|
20241024,142900,3224450,39950,39950,39950,39950,0
|
|
20241024,142800,3224450,39950,39950,39950,39950,0
|
|
20241024,142700,3224450,39950,39950,39950,39950,0
|
|
20241024,142600,3224450,39950,39950,39950,39950,0
|
|
20241024,142500,3224450,39950,39950,39950,39950,0
|
|
20241024,142400,3224450,39950,39950,39950,39950,0
|
|
20241024,142300,3224450,39950,39950,39950,39950,0
|
|
20241024,142200,3224450,39950,39950,39950,39950,0
|
|
20241024,142100,3224450,39950,39950,39950,39950,0
|
|
20241024,142000,3224450,39950,39950,39950,39950,0
|
|
20241024,141900,3224450,39950,39950,39950,39950,0
|
|
20241024,141800,3224450,39950,39950,39950,39950,0
|
|
20241024,141700,3224450,39950,39950,39950,39950,0
|
|
20241024,141600,3224450,39950,39950,39950,39950,0
|
|
20241024,141500,3224450,39950,39950,39950,39950,0
|
|
20241024,141400,3224450,39950,39950,39950,39950,0
|
|
20241024,141300,3224450,39950,39950,39950,39950,0
|
|
20241024,141200,3224450,39950,39950,39950,39950,0
|
|
20241024,141100,3224450,39950,39950,39950,39950,0
|
|
20241024,141000,3224450,39950,39950,39950,39950,0
|
|
20241024,140900,3224450,39950,39950,39950,39950,0
|
|
20241024,140800,3224450,39950,39950,39950,39950,0
|
|
20241024,140700,3224450,39950,39950,39950,39950,0
|
|
20241024,140600,3224450,39950,39950,39950,39950,0
|
|
20241024,140500,3224450,39950,39950,39950,39950,0
|
|
20241024,140400,3224450,39950,39950,39950,39950,0
|
|
20241024,140300,3224450,39950,39950,39950,39950,0
|
|
20241024,140200,3224450,39950,39950,39950,39950,0
|
|
20241024,140100,3224450,39950,39950,39950,39950,0
|
|
20241024,140000,3224450,39950,39950,39950,39950,0
|
|
20241024,135900,3224450,39950,39950,39950,39950,0
|
|
20241024,135800,3224450,39950,39950,39950,39950,0
|
|
20241024,135700,3224450,39950,39950,39950,39950,0
|
|
20241024,135600,3224450,39950,39950,39950,39950,0
|
|
20241024,135500,3224450,39950,39950,39950,39950,0
|
|
20241024,135400,3224450,39950,39950,39950,39950,0
|
|
20241024,135300,3224450,39950,39950,39950,39950,0
|
|
20241024,135200,3224450,39950,39950,39950,39950,0
|
|
20241024,135100,3224450,39950,39950,39950,39950,0
|
|
20241024,135000,3224450,39950,39950,39950,39950,0
|
|
20241024,134900,3224450,39950,39950,39950,39950,0
|
|
20241024,134800,3224450,39950,39950,39950,39950,0
|
|
20241024,134700,3224450,39950,39950,39950,39950,0
|
|
20241024,134600,3224450,39950,39950,39950,39950,0
|
|
20241024,134500,3224450,39950,39950,39950,39950,0
|
|
20241024,134400,3224450,39950,39950,39950,39950,0
|
|
20241024,134300,3224450,39950,39950,39950,39950,0
|
|
20241024,134200,3224450,39950,39950,39950,39950,0
|
|
20241024,134100,3224450,39950,39950,39950,39950,0
|
|
20241024,134000,3224450,39950,39950,39950,39950,0
|
|
20241024,133900,3224450,39950,39950,39950,39950,0
|
|
20241024,133800,3224450,39950,39950,39950,39950,0
|
|
20241024,133700,3224450,39950,39950,39950,39950,0
|
|
20241024,133600,3224450,39950,39950,39950,39950,0
|
|
20241024,133500,3224450,39950,39950,39950,39950,0
|
|
20241024,133400,3224450,39950,39950,39950,39950,0
|
|
20241024,133300,3224450,39950,39950,39950,39950,0
|
|
20241024,133200,3224450,39950,39950,39950,39950,0
|
|
20241024,133100,3224450,39950,39950,39950,39950,0
|
|
20241024,133000,3224450,39950,39950,39950,39950,0
|
|
20241024,132900,3224450,39950,39950,39950,39950,0
|
|
20241024,132800,3224450,39950,39950,39950,39950,0
|
|
20241024,132700,3224450,39950,39950,39950,39950,0
|
|
20241024,132600,3224450,39950,39950,39950,39950,0
|
|
20241024,132500,3224450,39950,39950,39950,39950,0
|
|
20241024,132400,3224450,39950,39950,39950,39950,0
|
|
20241024,132300,3224450,39950,39950,39950,39950,0
|
|
20241024,132200,3224450,39950,39950,39950,39950,0
|
|
20241024,132100,3224450,39950,39950,39950,39950,0
|
|
20241024,132000,3224450,39950,39950,39950,39950,0
|
|
20241024,131900,3224450,39950,39950,39950,39950,0
|
|
20241024,131800,3224450,39950,39950,39950,39950,0
|
|
20241024,131700,3224450,39950,39950,39950,39950,0
|
|
20241024,131600,3224450,39950,39950,39950,39950,0
|
|
20241024,131500,3224450,39950,39950,39950,39950,0
|
|
20241024,131400,3224450,39950,39950,39950,39950,0
|
|
20241024,131300,3224450,39950,39950,39950,39950,0
|
|
20241024,131200,3224450,39950,39950,39950,39950,0
|
|
20241024,131100,3224450,39950,39950,39950,39950,0
|
|
20241024,131000,3224450,39950,39950,39950,39950,0
|
|
20241024,130900,3224450,39950,39950,39950,39950,0
|
|
20241024,130800,3224450,39950,39950,39950,39950,0
|
|
20241024,130700,3224450,39950,39950,39950,39950,0
|
|
20241024,130600,3224450,39950,39950,39950,39950,0
|
|
20241024,130500,3224450,39950,39950,39950,39950,0
|
|
20241024,130400,3224450,39950,39950,39950,39950,0
|
|
20241024,130300,3224450,39950,39950,39950,39950,0
|
|
20241024,130200,3224450,39950,39950,39950,39950,0
|
|
20241024,130100,3224450,39950,39950,39950,39950,0
|
|
20241024,130000,3224450,39950,39950,39950,39950,0
|
|
20241024,125900,3224450,39950,39950,39950,39950,0
|
|
20241024,125800,3224450,39950,39950,39950,39950,0
|
|
20241024,125700,3224450,39950,39950,39950,39950,0
|
|
20241024,125600,3224450,39950,39950,39950,39950,0
|
|
20241024,125500,3224450,39950,39950,39950,39950,0
|
|
20241024,125400,3224450,39950,39950,39950,39950,0
|
|
20241024,125300,3224450,39950,39950,39950,39950,0
|
|
20241024,125200,3224450,39950,39950,39950,39950,0
|
|
20241024,125100,3224450,39950,39950,39950,39950,0
|
|
20241024,125000,3224450,39950,39950,39950,39950,0
|
|
20241024,124900,3224450,39950,39950,39950,39950,0
|
|
20241024,124800,3224450,39950,39950,39950,39950,0
|
|
20241024,124700,3224450,39950,39950,39950,39950,0
|
|
20241024,124600,3224450,39950,39950,39950,39950,0
|
|
20241024,124500,3224450,39950,39950,39950,39950,0
|
|
20241024,124400,3224450,39950,39950,39950,39950,0
|
|
20241024,124300,3224450,39950,39950,39950,39950,0
|
|
20241024,124200,3224450,39950,39950,39950,39950,0
|
|
20241024,124100,3224450,39950,39950,39950,39950,0
|
|
20241024,124000,3224450,39950,39950,39950,39950,0
|
|
20241024,123900,3224450,39950,39950,39950,39950,0
|
|
20241024,123800,3224450,39950,39950,39950,39950,0
|
|
20241024,123700,3224450,39950,39950,39950,39950,0
|
|
20241024,123600,3224450,39950,39950,39950,39950,0
|
|
20241024,123500,3224450,39950,39950,39950,39950,0
|
|
20241024,123400,3224450,39950,39950,39950,39950,0
|
|
20241024,123300,3224450,39950,39950,39950,39950,0
|
|
20241024,123200,3224450,39950,39950,39950,39950,0
|
|
20241024,123100,3224450,39950,39950,39950,39950,0
|
|
20241024,123000,3224450,39950,39950,39950,39950,0
|
|
20241024,122900,3224450,39950,39950,39950,39950,0
|
|
20241024,122800,3224450,39950,39950,39950,39950,0
|
|
20241024,122700,3224450,39950,39950,39950,39950,0
|
|
20241024,122600,3224450,39950,39950,39950,39950,0
|
|
20241024,122500,3224450,39950,39950,39950,39950,0
|
|
20241024,122400,3224450,39950,39950,39950,39950,0
|
|
20241024,122300,3224450,39950,39950,39950,39950,0
|
|
20241024,122200,3224450,39950,39950,39950,39950,0
|
|
20241024,122100,3224450,39950,39950,39950,39950,0
|
|
20241024,122000,3224450,39950,39950,39950,39950,0
|
|
20241024,121900,3224450,39950,39950,39950,39950,0
|
|
20241024,121800,3224450,39950,39950,39950,39950,0
|
|
20241024,121700,3224450,39950,39950,39950,39950,0
|
|
20241024,121600,3224450,39950,39950,39950,39950,0
|
|
20241024,121500,3224450,39950,39950,39950,39950,0
|
|
20241024,121400,3224450,39950,39950,39950,39950,0
|
|
20241024,121300,3224450,39950,39950,39950,39950,0
|
|
20241024,121200,3224450,39950,39950,39950,39950,0
|
|
20241024,121100,3224450,39950,39950,39950,39950,0
|
|
20241024,121000,3224450,39950,39950,39950,39950,0
|
|
20241024,120900,3224450,39950,39950,39950,39950,0
|
|
20241024,120800,3224450,39950,39950,39950,39950,0
|
|
20241024,120700,3224450,39950,39950,39950,39950,0
|
|
20241024,120600,3224450,39950,39950,39950,39950,0
|
|
20241024,120500,3224450,39950,39950,39950,39950,0
|
|
20241024,120400,3224450,39950,39950,39950,39950,1
|
|
20241024,120300,3184500,39950,39950,39950,39950,0
|
|
20241024,120200,3184500,39950,39950,39950,39950,4
|
|
20241024,120100,3024700,39900,39900,39900,39900,0
|
|
20241024,120000,3024700,39900,39900,39900,39900,0
|
|
20241024,115900,3024700,39900,39900,39900,39900,0
|
|
20241024,115800,3024700,39900,39900,39900,39900,0
|
|
20241024,115700,3024700,39900,39900,39900,39900,0
|
|
20241024,115600,3024700,39900,39900,39900,39900,0
|
|
20241024,115500,3024700,39900,39900,39900,39900,0
|
|
20241024,115400,3024700,39900,39900,39900,39900,0
|
|
20241024,115300,3024700,39900,39900,39900,39900,0
|
|
20241024,115200,3024700,39900,39900,39900,39900,0
|
|
20241024,115100,3024700,39900,39900,39900,39900,0
|
|
20241024,115000,3024700,39900,39900,39900,39900,2
|
|
20241024,114900,2944900,39900,39900,39900,39900,0
|
|
20241024,114800,2944900,39900,39800,39900,39750,32
|
|
20241024,114700,1671400,39900,39900,39900,39900,0
|
|
20241024,114600,1671400,39900,39900,39900,39900,0
|
|
20241024,114500,1671400,39900,39900,39900,39900,0
|
|
20241024,114400,1671400,39900,39900,39900,39900,0
|
|
20241024,114300,1671400,39900,39900,39900,39900,0
|
|
20241024,114200,1671400,39900,39900,39900,39900,0
|
|
20241024,114100,1671400,39900,39900,39900,39900,0
|
|
20241024,114000,1671400,39900,39900,39900,39900,0
|
|
20241024,113900,1671400,39900,39900,39900,39900,0
|
|
20241024,113800,1671400,39900,39900,39900,39900,0
|
|
20241024,113700,1671400,39900,39900,39900,39900,0
|
|
20241024,113600,1671400,39900,39900,39900,39900,0
|
|
20241024,113500,1671400,39900,39900,39900,39900,0
|
|
20241024,113400,1671400,39900,39900,39900,39900,1
|
|
20241024,113300,1631500,39950,39950,39950,39950,0
|
|
20241024,113200,1631500,39950,39950,39950,39950,0
|
|
20241024,113100,1631500,39950,39950,39950,39950,0
|
|
20241024,113000,1631500,39950,39950,39950,39950,0
|
|
20241024,112900,1631500,39950,39950,39950,39950,0
|
|
20241024,112800,1631500,39950,39950,39950,39950,0
|
|
20241024,112700,1631500,39950,39950,39950,39950,0
|
|
20241024,112600,1631500,39950,39950,39950,39950,0
|
|
20241024,112500,1631500,39950,39950,39950,39950,0
|
|
20241024,112400,1631500,39950,39950,39950,39950,0
|
|
20241024,112300,1631500,39950,39950,39950,39950,0
|
|
20241024,112200,1631500,39950,39950,39950,39950,0
|
|
20241024,112100,1631500,39950,39950,39950,39950,0
|
|
20241024,112000,1631500,39950,39950,39950,39950,0
|
|
20241024,111900,1631500,39950,39950,39950,39950,0
|
|
20241024,111800,1631500,39950,39950,39950,39950,0
|
|
20241024,111700,1631500,39950,39950,39950,39950,0
|
|
20241024,111600,1631500,39950,39950,39950,39950,0
|
|
20241024,111500,1631500,39950,39950,39950,39950,0
|
|
20241024,111400,1631500,39950,39950,39950,39950,0
|
|
20241024,111300,1631500,39950,39950,39950,39950,0
|
|
20241024,111200,1631500,39950,39950,39950,39950,0
|
|
20241024,111100,1631500,39950,39950,39950,39950,0
|
|
20241024,111000,1631500,39950,39950,39950,39950,0
|
|
20241024,110900,1631500,39950,39950,39950,39950,0
|
|
20241024,110800,1631500,39950,39950,39950,39950,0
|
|
20241024,110700,1631500,39950,39950,39950,39950,0
|
|
20241024,110600,1631500,39950,39950,39950,39950,0
|
|
20241024,110500,1631500,39950,39950,39950,39950,1
|
|
20241024,110400,1591550,39750,39750,39750,39750,0
|
|
20241024,110300,1591550,39750,39750,39750,39750,0
|
|
20241024,110200,1591550,39750,39750,39750,39750,0
|
|
20241024,110100,1591550,39750,39750,39750,39750,0
|
|
20241024,110000,1591550,39750,39750,39750,39750,0
|
|
20241024,105900,1591550,39750,39750,39750,39750,0
|
|
20241024,105800,1591550,39750,39750,39750,39750,0
|
|
20241024,105700,1591550,39750,39750,39750,39750,20
|
|
20241024,105600,796550,39750,39750,39750,39750,0
|
|
20241024,105500,796550,39750,39750,39750,39750,0
|
|
20241024,105400,796550,39750,39750,39750,39750,0
|
|
20241024,105300,796550,39750,39750,39750,39750,0
|
|
20241024,105200,796550,39750,39750,39750,39750,0
|
|
20241024,105100,796550,39750,39750,39750,39750,0
|
|
20241024,105000,796550,39750,39750,39750,39750,0
|
|
20241024,104900,796550,39750,39750,39750,39750,0
|
|
20241024,104800,796550,39750,39750,39750,39750,0
|
|
20241024,104700,796550,39750,39750,39750,39750,0
|
|
20241024,104600,796550,39750,39750,39750,39750,0
|
|
20241024,104500,796550,39750,39750,39750,39750,0
|
|
20241024,104400,796550,39750,39750,39750,39750,0
|
|
20241024,104300,796550,39750,39750,39750,39750,0
|
|
20241024,104200,796550,39750,39750,39750,39750,0
|
|
20241024,104100,796550,39750,39750,39750,39750,0
|
|
20241024,104000,796550,39750,39750,39750,39750,0
|
|
20241024,103900,796550,39750,39750,39750,39750,0
|
|
20241024,103800,796550,39750,39750,39750,39750,0
|
|
20241024,103700,796550,39750,39750,39750,39750,4
|
|
20241024,103600,637550,39750,39750,39750,39750,0
|
|
20241024,103500,637550,39750,39750,39750,39750,0
|
|
20241024,103400,637550,39750,39750,39750,39750,0
|
|
20241024,103300,637550,39750,39750,39750,39750,0
|
|
20241024,103200,637550,39750,39750,39750,39750,0
|
|
20241024,103100,637550,39750,39750,39750,39750,0
|
|
20241024,103000,637550,39750,39750,39750,39750,0
|
|
20241024,102900,637550,39750,39750,39750,39750,0
|
|
20241024,102800,637550,39750,39750,39750,39750,0
|
|
20241024,102700,637550,39750,39750,39750,39750,0
|
|
20241024,102600,637550,39750,39750,39750,39750,0
|
|
20241024,102500,637550,39750,39750,39750,39750,0
|
|
20241024,102400,637550,39750,39750,39750,39750,0
|
|
20241024,102300,637550,39750,39750,39750,39750,0
|
|
20241024,102200,637550,39750,39750,39750,39750,0
|
|
20241024,102100,637550,39750,39750,39750,39750,0
|
|
20241024,102000,637550,39750,39750,39750,39750,0
|
|
20241024,101900,637550,39750,39750,39750,39750,0
|
|
20241024,101800,637550,39750,39750,39750,39750,0
|
|
20241024,101700,637550,39750,39750,39750,39750,0
|
|
20241024,101600,637550,39750,39750,39750,39750,0
|
|
20241024,101500,637550,39750,39750,39750,39750,0
|
|
20241024,101400,637550,39750,39750,39750,39750,0
|
|
20241024,101300,637550,39750,39750,39750,39750,0
|
|
20241024,101200,637550,39750,39950,39950,39750,15
|
|
20241024,101100,40000,40000,40000,40000,40000,0
|
|
20241024,101000,40000,40000,40000,40000,40000,0
|
|
20241024,100900,40000,40000,40000,40000,40000,0
|
|
20241024,100800,40000,40000,40000,40000,40000,0
|
|
20241024,100700,40000,40000,40000,40000,40000,0
|
|
20241024,100600,40000,40000,40000,40000,40000,0
|
|
20241024,100500,40000,40000,40000,40000,40000,0
|
|
20241024,100400,40000,40000,40000,40000,40000,0
|
|
20241024,100300,40000,40000,40000,40000,40000,0
|
|
20241024,100200,40000,40000,40000,40000,40000,0
|
|
20241024,100100,40000,40000,40000,40000,40000,0
|
|
20241024,100000,40000,40000,40000,40000,40000,0
|
|
20241024,095900,40000,40000,40000,40000,40000,0
|
|
20241024,095800,40000,40000,40000,40000,40000,0
|
|
20241024,095700,40000,40000,40000,40000,40000,0
|
|
20241024,095600,40000,40000,40000,40000,40000,0
|
|
20241024,095500,40000,40000,40000,40000,40000,0
|
|
20241024,095400,40000,40000,40000,40000,40000,0
|
|
20241024,095300,40000,40000,40000,40000,40000,0
|
|
20241024,095200,40000,40000,40000,40000,40000,0
|
|
20241024,095100,40000,40000,40000,40000,40000,0
|
|
20241024,095000,40000,40000,40000,40000,40000,0
|
|
20241024,094900,40000,40000,40000,40000,40000,0
|
|
20241024,094800,40000,40000,40000,40000,40000,0
|
|
20241024,094700,40000,40000,40000,40000,40000,0
|
|
20241024,094600,40000,40000,40000,40000,40000,0
|
|
20241024,094500,40000,40000,40000,40000,40000,0
|
|
20241024,094400,40000,40000,40000,40000,40000,0
|
|
20241024,094300,40000,40000,40000,40000,40000,0
|
|
20241024,094200,40000,40000,40000,40000,40000,0
|
|
20241024,094100,40000,40000,40000,40000,40000,0
|
|
20241024,094000,40000,40000,40000,40000,40000,0
|
|
20241024,093900,40000,40000,40000,40000,40000,0
|
|
20241024,093800,40000,40000,40000,40000,40000,0
|
|
20241024,093700,40000,40000,40000,40000,40000,0
|
|
20241024,093600,40000,40000,40000,40000,40000,0
|
|
20241024,093500,40000,40000,40000,40000,40000,0
|
|
20241024,093400,40000,40000,40000,40000,40000,0
|
|
20241024,093300,40000,40000,40000,40000,40000,0
|
|
20241024,093200,40000,40000,40000,40000,40000,0
|
|
20241024,093100,40000,40000,40000,40000,40000,0
|
|
20241024,093000,40000,40000,40000,40000,40000,0
|
|
20241024,092900,40000,40000,40000,40000,40000,0
|
|
20241024,092800,40000,40000,40000,40000,40000,0
|
|
20241024,092700,40000,40000,40000,40000,40000,0
|
|
20241024,092600,40000,40000,40000,40000,40000,0
|
|
20241024,092500,40000,40000,40000,40000,40000,0
|
|
20241024,092400,40000,40000,40000,40000,40000,0
|
|
20241024,092300,40000,40000,40000,40000,40000,0
|
|
20241024,092200,40000,40000,40000,40000,40000,0
|
|
20241024,092100,40000,40000,40000,40000,40000,0
|
|
20241024,092000,40000,40000,40000,40000,40000,0
|
|
20241024,091900,40000,40000,40000,40000,40000,0
|
|
20241024,091800,40000,40000,40000,40000,40000,0
|
|
20241024,091700,40000,40000,40000,40000,40000,0
|
|
20241024,091600,40000,40000,40000,40000,40000,0
|
|
20241024,091500,40000,40000,40000,40000,40000,0
|
|
20241024,091400,40000,40000,40000,40000,40000,0
|
|
20241024,091300,40000,40000,40000,40000,40000,0
|
|
20241024,091200,40000,40000,40000,40000,40000,0
|
|
20241024,091100,40000,40000,40000,40000,40000,0
|
|
20241024,091000,40000,40000,40000,40000,40000,0
|
|
20241024,090900,40000,40000,40000,40000,40000,0
|
|
20241024,090800,40000,40000,40000,40000,40000,0
|
|
20241024,090700,40000,40000,40000,40000,40000,0
|
|
20241024,090600,40000,40000,40000,40000,40000,0
|
|
20241024,090500,40000,40000,40000,40000,40000,0
|
|
20241024,090400,40000,40000,40000,40000,40000,0
|
|
20241024,090300,40000,40000,40000,40000,40000,0
|
|
20241024,090200,40000,40000,40000,40000,40000,0
|
|
20241024,090100,40000,40000,40000,40000,40000,0
|
|
20241024,090000,40000,40000,40000,40000,40000,1
|