587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184400,21685850,39300,39300,39300,39300,20
|
|
20241025,184300,21685850,39300,39300,39300,39300,0
|
|
20241025,184200,21685850,39300,39300,39300,39300,0
|
|
20241025,184100,21685850,39300,39300,39300,39300,0
|
|
20241025,184000,21685850,39300,39300,39300,39300,0
|
|
20241025,183900,21685850,39300,39300,39300,39300,0
|
|
20241025,183800,21685850,39300,39300,39300,39300,0
|
|
20241025,183700,21685850,39300,39300,39300,39300,0
|
|
20241025,183600,21685850,39300,39300,39300,39300,0
|
|
20241025,183500,21685850,39300,39300,39300,39300,0
|
|
20241025,183400,21685850,39300,39300,39300,39300,0
|
|
20241025,183300,21685850,39300,39300,39300,39300,0
|
|
20241025,183200,21685850,39300,39300,39300,39300,0
|
|
20241025,183100,21685850,39300,39300,39300,39300,0
|
|
20241025,183000,21685850,39300,39300,39300,39300,0
|
|
20241025,182900,21685850,39300,39300,39300,39300,0
|
|
20241025,182800,21685850,39300,39300,39300,39300,0
|
|
20241025,182700,21685850,39300,39300,39300,39300,0
|
|
20241025,182600,21685850,39300,39300,39300,39300,0
|
|
20241025,182500,21685850,39300,39300,39300,39300,0
|
|
20241025,182400,21685850,39300,39300,39300,39300,0
|
|
20241025,182300,21685850,39300,39300,39300,39300,0
|
|
20241025,182200,21685850,39300,39300,39300,39300,0
|
|
20241025,182100,21685850,39300,39300,39300,39300,0
|
|
20241025,182000,21685850,39300,39300,39300,39300,0
|
|
20241025,181900,21685850,39300,39300,39300,39300,0
|
|
20241025,181800,21685850,39300,39300,39300,39300,0
|
|
20241025,181700,21685850,39300,39300,39300,39300,0
|
|
20241025,181600,21685850,39300,39300,39300,39300,0
|
|
20241025,181500,21685850,39300,39300,39300,39300,0
|
|
20241025,181400,21685850,39300,39300,39300,39300,20
|
|
20241025,181300,21685850,39300,39300,39300,39300,0
|
|
20241025,181200,21685850,39300,39300,39300,39300,0
|
|
20241025,181100,21685850,39300,39300,39300,39300,0
|
|
20241025,181000,21685850,39300,39300,39300,39300,0
|
|
20241025,180900,21685850,39300,39300,39300,39300,0
|
|
20241025,180800,21685850,39300,39300,39300,39300,0
|
|
20241025,180700,21685850,39300,39300,39300,39300,0
|
|
20241025,180600,21685850,39300,39300,39300,39300,0
|
|
20241025,180500,21685850,39300,39300,39300,39300,0
|
|
20241025,180400,21685850,39300,39300,39300,39300,0
|
|
20241025,180300,21685850,39300,39300,39300,39300,0
|
|
20241025,180200,21685850,39300,39300,39300,39300,0
|
|
20241025,180100,21685850,39300,39300,39300,39300,0
|
|
20241025,180000,21685850,39300,39300,39300,39300,0
|
|
20241025,175900,21685850,39300,39300,39300,39300,0
|
|
20241025,175800,21685850,39300,39300,39300,39300,0
|
|
20241025,175700,21685850,39300,39300,39300,39300,0
|
|
20241025,175600,21685850,39300,39300,39300,39300,0
|
|
20241025,175500,21685850,39300,39300,39300,39300,0
|
|
20241025,175400,21685850,39300,39300,39300,39300,0
|
|
20241025,175300,21685850,39300,39300,39300,39300,0
|
|
20241025,175200,21685850,39300,39300,39300,39300,0
|
|
20241025,175100,21685850,39300,39300,39300,39300,0
|
|
20241025,175000,21685850,39300,39300,39300,39300,0
|
|
20241025,174900,21685850,39300,39300,39300,39300,0
|
|
20241025,174800,21685850,39300,39300,39300,39300,0
|
|
20241025,174700,21685850,39300,39300,39300,39300,0
|
|
20241025,174600,21685850,39300,39300,39300,39300,0
|
|
20241025,174500,21685850,39300,39300,39300,39300,0
|
|
20241025,174400,21685850,39300,39300,39300,39300,20
|
|
20241025,174300,21685850,39300,39300,39300,39300,0
|
|
20241025,174200,21685850,39300,39300,39300,39300,0
|
|
20241025,174100,21685850,39300,39300,39300,39300,0
|
|
20241025,174000,21685850,39300,39300,39300,39300,0
|
|
20241025,173900,21685850,39300,39300,39300,39300,0
|
|
20241025,173800,21685850,39300,39300,39300,39300,0
|
|
20241025,173700,21685850,39300,39300,39300,39300,0
|
|
20241025,173600,21685850,39300,39300,39300,39300,0
|
|
20241025,173500,21685850,39300,39300,39300,39300,0
|
|
20241025,173400,21685850,39300,39300,39300,39300,0
|
|
20241025,173300,21685850,39300,39300,39300,39300,0
|
|
20241025,173200,21685850,39300,39300,39300,39300,0
|
|
20241025,173100,21685850,39300,39300,39300,39300,0
|
|
20241025,173000,21685850,39300,39300,39300,39300,0
|
|
20241025,172900,21685850,39300,39300,39300,39300,0
|
|
20241025,172800,21685850,39300,39300,39300,39300,0
|
|
20241025,172700,21685850,39300,39300,39300,39300,0
|
|
20241025,172600,21685850,39300,39300,39300,39300,0
|
|
20241025,172500,21685850,39300,39300,39300,39300,0
|
|
20241025,172400,21685850,39300,39300,39300,39300,0
|
|
20241025,172300,21685850,39300,39300,39300,39300,0
|
|
20241025,172200,21685850,39300,39300,39300,39300,0
|
|
20241025,172100,21685850,39300,39300,39300,39300,0
|
|
20241025,172000,21685850,39300,39300,39300,39300,0
|
|
20241025,171900,21685850,39300,39300,39300,39300,0
|
|
20241025,171800,21685850,39300,39300,39300,39300,0
|
|
20241025,171700,21685850,39300,39300,39300,39300,0
|
|
20241025,171600,21685850,39300,39300,39300,39300,0
|
|
20241025,171500,21685850,39300,39300,39300,39300,0
|
|
20241025,171400,21685850,39300,39300,39300,39300,20
|
|
20241025,171300,21685850,39300,39300,39300,39300,0
|
|
20241025,171200,21685850,39300,39300,39300,39300,0
|
|
20241025,171100,21685850,39300,39300,39300,39300,0
|
|
20241025,171000,21685850,39300,39300,39300,39300,0
|
|
20241025,170900,21685850,39300,39300,39300,39300,0
|
|
20241025,170800,21685850,39300,39300,39300,39300,0
|
|
20241025,170700,21685850,39300,39300,39300,39300,0
|
|
20241025,170600,21685850,39300,39300,39300,39300,0
|
|
20241025,170500,21685850,39300,39300,39300,39300,0
|
|
20241025,170400,21685850,39300,39300,39300,39300,0
|
|
20241025,170300,21685850,39300,39300,39300,39300,0
|
|
20241025,170200,21685850,39300,39300,39300,39300,0
|
|
20241025,170100,21685850,39300,39300,39300,39300,0
|
|
20241025,170000,21685850,39300,39300,39300,39300,0
|
|
20241025,165900,21685850,39300,39300,39300,39300,0
|
|
20241025,165800,21685850,39300,39300,39300,39300,0
|
|
20241025,165700,21685850,39300,39300,39300,39300,0
|
|
20241025,165600,21685850,39300,39300,39300,39300,0
|
|
20241025,165500,21685850,39300,39300,39300,39300,0
|
|
20241025,165400,21685850,39300,39300,39300,39300,0
|
|
20241025,165300,21685850,39300,39300,39300,39300,0
|
|
20241025,165200,21685850,39300,39300,39300,39300,0
|
|
20241025,165100,21685850,39300,39300,39300,39300,0
|
|
20241025,165000,21685850,39300,39300,39300,39300,0
|
|
20241025,164900,21685850,39300,39300,39300,39300,0
|
|
20241025,164800,21685850,39300,39300,39300,39300,0
|
|
20241025,164700,21685850,39300,39300,39300,39300,0
|
|
20241025,164600,21685850,39300,39300,39300,39300,0
|
|
20241025,164500,21685850,39300,39300,39300,39300,0
|
|
20241025,164400,21685850,39300,39300,39300,39300,20
|
|
20241025,164300,21685850,39300,39300,39300,39300,0
|
|
20241025,164200,21685850,39300,39300,39300,39300,0
|
|
20241025,164100,21685850,39300,39300,39300,39300,0
|
|
20241025,164000,21685850,39300,39300,39300,39300,0
|
|
20241025,163900,21685850,39300,39300,39300,39300,0
|
|
20241025,163800,21685850,39300,39300,39300,39300,0
|
|
20241025,163700,21685850,39300,39300,39300,39300,0
|
|
20241025,163600,21685850,39300,39300,39300,39300,0
|
|
20241025,163500,21685850,39300,39300,39300,39300,0
|
|
20241025,163400,21685850,39300,39300,39300,39300,0
|
|
20241025,163300,21685850,39300,39300,39300,39300,0
|
|
20241025,163200,21685850,39300,39300,39300,39300,0
|
|
20241025,163100,21685850,39300,39300,39300,39300,0
|
|
20241025,163000,21685850,39300,39300,39300,39300,0
|
|
20241025,162900,21685850,39300,39300,39300,39300,0
|
|
20241025,162800,21685850,39300,39300,39300,39300,0
|
|
20241025,162700,21685850,39300,39300,39300,39300,0
|
|
20241025,162600,21685850,39300,39300,39300,39300,0
|
|
20241025,162500,21685850,39300,39300,39300,39300,0
|
|
20241025,162400,21685850,39300,39300,39300,39300,0
|
|
20241025,162300,21685850,39300,39300,39300,39300,0
|
|
20241025,162200,21685850,39300,39300,39300,39300,0
|
|
20241025,162100,21685850,39300,39300,39300,39300,0
|
|
20241025,162000,21685850,39300,39300,39300,39300,0
|
|
20241025,161900,21685850,39300,39300,39300,39300,0
|
|
20241025,161800,21685850,39300,39300,39300,39300,0
|
|
20241025,161700,21685850,39300,39300,39300,39300,0
|
|
20241025,161600,21685850,39300,39300,39300,39300,0
|
|
20241025,161500,21685850,39300,39300,39300,39300,0
|
|
20241025,161400,21685850,39300,39300,39300,39300,20
|
|
20241025,161300,21685850,39300,39300,39300,39300,0
|
|
20241025,161200,21685850,39300,39300,39300,39300,0
|
|
20241025,161100,21685850,39300,39300,39300,39300,0
|
|
20241025,161000,21685850,39300,39300,39300,39300,0
|
|
20241025,160900,21685850,39300,39300,39300,39300,0
|
|
20241025,160800,21685850,39300,39300,39300,39300,0
|
|
20241025,160700,21685850,39300,39300,39300,39300,0
|
|
20241025,160600,21685850,39300,39300,39300,39300,0
|
|
20241025,160500,21685850,39300,39300,39300,39300,0
|
|
20241025,160400,21685850,39300,39300,39300,39300,0
|
|
20241025,160300,21685850,39300,39300,39300,39300,0
|
|
20241025,160200,21685850,39300,39300,39300,39300,0
|
|
20241025,160100,21685850,39300,39300,39300,39300,0
|
|
20241025,160000,21685850,39300,39300,39300,39300,0
|
|
20241025,155900,21685850,39300,39300,39300,39300,0
|
|
20241025,155800,21685850,39300,39300,39300,39300,0
|
|
20241025,155700,21685850,39300,39300,39300,39300,0
|
|
20241025,155600,21685850,39300,39300,39300,39300,0
|
|
20241025,155500,21685850,39300,39300,39300,39300,0
|
|
20241025,155400,21685850,39300,39300,39300,39300,0
|
|
20241025,155300,21685850,39300,39300,39300,39300,0
|
|
20241025,155200,21685850,39300,39300,39300,39300,0
|
|
20241025,155100,21685850,39300,39300,39300,39300,0
|
|
20241025,155000,21685850,39300,39300,39300,39300,0
|
|
20241025,154900,21685850,39300,39300,39300,39300,0
|
|
20241025,154800,21685850,39300,39300,39300,39300,0
|
|
20241025,154700,21685850,39300,39300,39300,39300,0
|
|
20241025,154600,21685850,39300,39300,39300,39300,0
|
|
20241025,154500,21685850,39300,39300,39300,39300,0
|
|
20241025,154400,21685850,39300,39300,39300,39300,20
|
|
20241025,154300,21685850,39300,39300,39300,39300,0
|
|
20241025,154200,21685850,39300,39300,39300,39300,0
|
|
20241025,154100,21685850,39300,39300,39300,39300,0
|
|
20241025,154000,21685850,39300,39300,39300,39300,0
|
|
20241025,153900,21685850,39300,39300,39300,39300,0
|
|
20241025,153800,21685850,39300,39300,39300,39300,0
|
|
20241025,153700,21685850,39300,39300,39300,39300,0
|
|
20241025,153600,21685850,39300,39300,39300,39300,0
|
|
20241025,153500,21685850,39300,39300,39300,39300,0
|
|
20241025,153400,21685850,39300,39300,39300,39300,0
|
|
20241025,153300,21685850,39300,39300,39300,39300,0
|
|
20241025,153200,21685850,39300,39300,39300,39300,0
|
|
20241025,153100,21685850,39300,39300,39300,39300,0
|
|
20241025,153000,21685850,39300,39300,39300,39300,20
|
|
20241025,152900,20899850,39350,39350,39350,39350,0
|
|
20241025,152800,20899850,39350,39350,39350,39350,0
|
|
20241025,152700,20899850,39350,39350,39350,39350,0
|
|
20241025,152600,20899850,39350,39350,39350,39350,0
|
|
20241025,152500,20899850,39350,39350,39350,39350,0
|
|
20241025,152400,20899850,39350,39350,39350,39350,0
|
|
20241025,152300,20899850,39350,39350,39350,39350,0
|
|
20241025,152200,20899850,39350,39350,39350,39350,0
|
|
20241025,152100,20899850,39350,39350,39350,39350,0
|
|
20241025,152000,20899850,39350,39350,39350,39350,0
|
|
20241025,151900,20899850,39350,39350,39350,39350,0
|
|
20241025,151800,20899850,39350,39350,39350,39350,0
|
|
20241025,151700,20899850,39350,39350,39350,39350,0
|
|
20241025,151600,20899850,39350,39350,39350,39350,0
|
|
20241025,151500,20899850,39350,39350,39350,39350,0
|
|
20241025,151400,20899850,39350,39350,39350,39350,0
|
|
20241025,151300,20899850,39350,39350,39350,39350,0
|
|
20241025,151200,20899850,39350,39350,39350,39350,0
|
|
20241025,151100,20899850,39350,39550,39550,39350,176
|
|
20241025,151000,13959900,39550,39550,39550,39550,0
|
|
20241025,150900,13959900,39550,39550,39550,39550,0
|
|
20241025,150800,13959900,39550,39550,39550,39550,0
|
|
20241025,150700,13959900,39550,39550,39550,39550,0
|
|
20241025,150600,13959900,39550,39550,39550,39550,0
|
|
20241025,150500,13959900,39550,39550,39550,39550,0
|
|
20241025,150400,13959900,39550,39550,39550,39550,0
|
|
20241025,150300,13959900,39550,39550,39550,39550,0
|
|
20241025,150200,13959900,39550,39550,39550,39550,0
|
|
20241025,150100,13959900,39550,39550,39550,39550,0
|
|
20241025,150000,13959900,39550,39550,39550,39550,0
|
|
20241025,145900,13959900,39550,39550,39550,39550,0
|
|
20241025,145800,13959900,39550,39550,39550,39550,0
|
|
20241025,145700,13959900,39550,39550,39550,39550,0
|
|
20241025,145600,13959900,39550,39550,39550,39550,14
|
|
20241025,145500,13406200,39550,39550,39550,39550,0
|
|
20241025,145400,13406200,39550,39550,39550,39550,0
|
|
20241025,145300,13406200,39550,39550,39550,39550,0
|
|
20241025,145200,13406200,39550,39550,39550,39550,0
|
|
20241025,145100,13406200,39550,39550,39550,39550,0
|
|
20241025,145000,13406200,39550,39550,39550,39550,0
|
|
20241025,144900,13406200,39550,39550,39550,39550,0
|
|
20241025,144800,13406200,39550,39550,39550,39550,0
|
|
20241025,144700,13406200,39550,39550,39550,39550,0
|
|
20241025,144600,13406200,39550,39550,39550,39550,0
|
|
20241025,144500,13406200,39550,39550,39550,39550,0
|
|
20241025,144400,13406200,39550,39550,39550,39550,0
|
|
20241025,144300,13406200,39550,39550,39550,39550,0
|
|
20241025,144200,13406200,39550,39550,39550,39550,0
|
|
20241025,144100,13406200,39550,39550,39550,39550,0
|
|
20241025,144000,13406200,39550,39550,39550,39550,0
|
|
20241025,143900,13406200,39550,39550,39550,39550,0
|
|
20241025,143800,13406200,39550,39550,39550,39550,0
|
|
20241025,143700,13406200,39550,39550,39550,39550,0
|
|
20241025,143600,13406200,39550,39550,39550,39550,0
|
|
20241025,143500,13406200,39550,39550,39550,39550,0
|
|
20241025,143400,13406200,39550,39550,39550,39550,0
|
|
20241025,143300,13406200,39550,39550,39550,39550,0
|
|
20241025,143200,13406200,39550,39550,39550,39550,0
|
|
20241025,143100,13406200,39550,39550,39550,39550,0
|
|
20241025,143000,13406200,39550,39550,39550,39550,0
|
|
20241025,142900,13406200,39550,39550,39550,39550,0
|
|
20241025,142800,13406200,39550,39600,39600,39550,63
|
|
20241025,142700,10913250,39600,39600,39600,39600,0
|
|
20241025,142600,10913250,39600,39600,39600,39600,0
|
|
20241025,142500,10913250,39600,39600,39600,39600,0
|
|
20241025,142400,10913250,39600,39600,39600,39600,0
|
|
20241025,142300,10913250,39600,39600,39600,39600,0
|
|
20241025,142200,10913250,39600,39600,39600,39600,0
|
|
20241025,142100,10913250,39600,39600,39600,39600,0
|
|
20241025,142000,10913250,39600,39600,39600,39600,0
|
|
20241025,141900,10913250,39600,39600,39600,39600,0
|
|
20241025,141800,10913250,39600,39600,39600,39600,0
|
|
20241025,141700,10913250,39600,39600,39600,39600,0
|
|
20241025,141600,10913250,39600,39600,39600,39600,0
|
|
20241025,141500,10913250,39600,39600,39600,39600,0
|
|
20241025,141400,10913250,39600,39600,39600,39600,0
|
|
20241025,141300,10913250,39600,39600,39600,39600,0
|
|
20241025,141200,10913250,39600,39600,39600,39600,0
|
|
20241025,141100,10913250,39600,39600,39600,39600,0
|
|
20241025,141000,10913250,39600,39600,39600,39600,0
|
|
20241025,140900,10913250,39600,39600,39600,39600,0
|
|
20241025,140800,10913250,39600,39650,39650,39600,10
|
|
20241025,140700,10516950,39650,39650,39650,39650,0
|
|
20241025,140600,10516950,39650,39650,39650,39650,0
|
|
20241025,140500,10516950,39650,39650,39650,39650,0
|
|
20241025,140400,10516950,39650,39650,39650,39650,0
|
|
20241025,140300,10516950,39650,39650,39650,39650,0
|
|
20241025,140200,10516950,39650,39650,39650,39650,0
|
|
20241025,140100,10516950,39650,39650,39650,39650,0
|
|
20241025,140000,10516950,39650,39650,39650,39650,0
|
|
20241025,135900,10516950,39650,39650,39650,39650,0
|
|
20241025,135800,10516950,39650,39650,39650,39650,0
|
|
20241025,135700,10516950,39650,39650,39650,39650,0
|
|
20241025,135600,10516950,39650,39650,39650,39650,0
|
|
20241025,135500,10516950,39650,39650,39650,39650,0
|
|
20241025,135400,10516950,39650,39650,39650,39650,0
|
|
20241025,135300,10516950,39650,39650,39650,39650,0
|
|
20241025,135200,10516950,39650,39650,39650,39650,0
|
|
20241025,135100,10516950,39650,39650,39650,39650,0
|
|
20241025,135000,10516950,39650,39650,39650,39650,0
|
|
20241025,134900,10516950,39650,39650,39650,39650,0
|
|
20241025,134800,10516950,39650,39650,39650,39650,0
|
|
20241025,134700,10516950,39650,39650,39650,39650,0
|
|
20241025,134600,10516950,39650,39650,39650,39650,0
|
|
20241025,134500,10516950,39650,39650,39650,39650,0
|
|
20241025,134400,10516950,39650,39650,39650,39650,0
|
|
20241025,134300,10516950,39650,39650,39650,39650,0
|
|
20241025,134200,10516950,39650,39650,39650,39650,0
|
|
20241025,134100,10516950,39650,39650,39650,39650,0
|
|
20241025,134000,10516950,39650,39650,39650,39650,0
|
|
20241025,133900,10516950,39650,39650,39650,39650,0
|
|
20241025,133800,10516950,39650,39650,39650,39650,0
|
|
20241025,133700,10516950,39650,39650,39650,39650,0
|
|
20241025,133600,10516950,39650,39650,39650,39650,0
|
|
20241025,133500,10516950,39650,39650,39650,39650,0
|
|
20241025,133400,10516950,39650,39600,39650,39550,46
|
|
20241025,133300,8695150,39650,39650,39650,39650,0
|
|
20241025,133200,8695150,39650,39650,39650,39650,15
|
|
20241025,133100,8100400,39650,39650,39650,39650,0
|
|
20241025,133000,8100400,39650,39650,39650,39650,0
|
|
20241025,132900,8100400,39650,39650,39650,39650,0
|
|
20241025,132800,8100400,39650,39650,39650,39650,0
|
|
20241025,132700,8100400,39650,39650,39650,39650,0
|
|
20241025,132600,8100400,39650,39650,39650,39650,0
|
|
20241025,132500,8100400,39650,39650,39650,39650,0
|
|
20241025,132400,8100400,39650,39650,39650,39650,0
|
|
20241025,132300,8100400,39650,39650,39650,39650,0
|
|
20241025,132200,8100400,39650,39650,39650,39650,0
|
|
20241025,132100,8100400,39650,39650,39650,39650,0
|
|
20241025,132000,8100400,39650,39650,39650,39650,0
|
|
20241025,131900,8100400,39650,39650,39650,39650,0
|
|
20241025,131800,8100400,39650,39650,39650,39650,0
|
|
20241025,131700,8100400,39650,39650,39650,39650,0
|
|
20241025,131600,8100400,39650,39650,39650,39650,0
|
|
20241025,131500,8100400,39650,39650,39650,39650,0
|
|
20241025,131400,8100400,39650,39650,39650,39650,0
|
|
20241025,131300,8100400,39650,39650,39650,39650,0
|
|
20241025,131200,8100400,39650,39650,39650,39650,0
|
|
20241025,131100,8100400,39650,39650,39650,39650,0
|
|
20241025,131000,8100400,39650,39650,39650,39650,0
|
|
20241025,130900,8100400,39650,39650,39650,39650,0
|
|
20241025,130800,8100400,39650,39650,39650,39650,0
|
|
20241025,130700,8100400,39650,39650,39650,39650,0
|
|
20241025,130600,8100400,39650,39650,39650,39650,0
|
|
20241025,130500,8100400,39650,39650,39650,39650,0
|
|
20241025,130400,8100400,39650,39650,39650,39650,0
|
|
20241025,130300,8100400,39650,39650,39650,39650,0
|
|
20241025,130200,8100400,39650,39650,39650,39650,0
|
|
20241025,130100,8100400,39650,39650,39650,39650,0
|
|
20241025,130000,8100400,39650,39650,39650,39650,0
|
|
20241025,125900,8100400,39650,39650,39650,39650,0
|
|
20241025,125800,8100400,39650,39650,39650,39650,0
|
|
20241025,125700,8100400,39650,39650,39650,39650,0
|
|
20241025,125600,8100400,39650,39650,39650,39650,0
|
|
20241025,125500,8100400,39650,39650,39650,39650,0
|
|
20241025,125400,8100400,39650,39650,39650,39650,0
|
|
20241025,125300,8100400,39650,39650,39650,39650,0
|
|
20241025,125200,8100400,39650,39650,39650,39650,0
|
|
20241025,125100,8100400,39650,39650,39650,39650,0
|
|
20241025,125000,8100400,39650,39650,39650,39650,0
|
|
20241025,124900,8100400,39650,39650,39650,39650,0
|
|
20241025,124800,8100400,39650,39650,39650,39650,0
|
|
20241025,124700,8100400,39650,39650,39650,39650,0
|
|
20241025,124600,8100400,39650,39650,39650,39650,0
|
|
20241025,124500,8100400,39650,39650,39650,39650,0
|
|
20241025,124400,8100400,39650,39650,39650,39650,0
|
|
20241025,124300,8100400,39650,39650,39650,39650,0
|
|
20241025,124200,8100400,39650,39650,39650,39650,0
|
|
20241025,124100,8100400,39650,39650,39650,39650,0
|
|
20241025,124000,8100400,39650,39650,39650,39650,0
|
|
20241025,123900,8100400,39650,39650,39650,39650,2
|
|
20241025,123800,8021100,39600,39600,39600,39600,0
|
|
20241025,123700,8021100,39600,39600,39600,39600,0
|
|
20241025,123600,8021100,39600,39600,39600,39600,0
|
|
20241025,123500,8021100,39600,39600,39600,39600,0
|
|
20241025,123400,8021100,39600,39600,39600,39600,0
|
|
20241025,123300,8021100,39600,39600,39600,39600,0
|
|
20241025,123200,8021100,39600,39600,39600,39600,0
|
|
20241025,123100,8021100,39600,39600,39600,39600,0
|
|
20241025,123000,8021100,39600,39600,39600,39600,42
|
|
20241025,122900,6357900,39650,39650,39650,39650,0
|
|
20241025,122800,6357900,39650,39650,39650,39650,0
|
|
20241025,122700,6357900,39650,39700,39700,39650,52
|
|
20241025,122600,4294650,39700,39700,39700,39700,0
|
|
20241025,122500,4294650,39700,39700,39700,39700,0
|
|
20241025,122400,4294650,39700,39700,39700,39700,0
|
|
20241025,122300,4294650,39700,39700,39700,39700,0
|
|
20241025,122200,4294650,39700,39700,39700,39700,0
|
|
20241025,122100,4294650,39700,39700,39700,39700,0
|
|
20241025,122000,4294650,39700,39700,39700,39700,0
|
|
20241025,121900,4294650,39700,39700,39700,39700,0
|
|
20241025,121800,4294650,39700,39700,39700,39700,0
|
|
20241025,121700,4294650,39700,39700,39700,39700,0
|
|
20241025,121600,4294650,39700,39700,39700,39700,0
|
|
20241025,121500,4294650,39700,39700,39700,39700,0
|
|
20241025,121400,4294650,39700,39700,39700,39700,0
|
|
20241025,121300,4294650,39700,39700,39700,39700,0
|
|
20241025,121200,4294650,39700,39700,39700,39700,0
|
|
20241025,121100,4294650,39700,39700,39700,39700,0
|
|
20241025,121000,4294650,39700,39700,39700,39700,0
|
|
20241025,120900,4294650,39700,39700,39700,39700,0
|
|
20241025,120800,4294650,39700,39700,39700,39700,0
|
|
20241025,120700,4294650,39700,39700,39700,39700,0
|
|
20241025,120600,4294650,39700,39700,39700,39700,0
|
|
20241025,120500,4294650,39700,39700,39700,39700,0
|
|
20241025,120400,4294650,39700,39700,39700,39700,0
|
|
20241025,120300,4294650,39700,39700,39700,39700,0
|
|
20241025,120200,4294650,39700,39700,39700,39700,0
|
|
20241025,120100,4294650,39700,39700,39700,39700,0
|
|
20241025,120000,4294650,39700,39700,39700,39700,0
|
|
20241025,115900,4294650,39700,39700,39700,39700,0
|
|
20241025,115800,4294650,39700,39700,39700,39700,0
|
|
20241025,115700,4294650,39700,39700,39700,39700,0
|
|
20241025,115600,4294650,39700,39700,39700,39700,0
|
|
20241025,115500,4294650,39700,39700,39700,39700,0
|
|
20241025,115400,4294650,39700,39700,39700,39700,0
|
|
20241025,115300,4294650,39700,39700,39700,39700,0
|
|
20241025,115200,4294650,39700,39700,39700,39700,0
|
|
20241025,115100,4294650,39700,39700,39700,39700,0
|
|
20241025,115000,4294650,39700,39700,39700,39700,0
|
|
20241025,114900,4294650,39700,39700,39700,39700,0
|
|
20241025,114800,4294650,39700,39700,39700,39700,0
|
|
20241025,114700,4294650,39700,39700,39700,39700,0
|
|
20241025,114600,4294650,39700,39700,39700,39700,0
|
|
20241025,114500,4294650,39700,39700,39700,39700,0
|
|
20241025,114400,4294650,39700,39700,39700,39700,0
|
|
20241025,114300,4294650,39700,39700,39700,39700,0
|
|
20241025,114200,4294650,39700,39700,39700,39700,0
|
|
20241025,114100,4294650,39700,39700,39700,39700,0
|
|
20241025,114000,4294650,39700,39700,39700,39700,0
|
|
20241025,113900,4294650,39700,39700,39700,39700,0
|
|
20241025,113800,4294650,39700,39700,39700,39700,0
|
|
20241025,113700,4294650,39700,39700,39700,39700,0
|
|
20241025,113600,4294650,39700,39700,39700,39700,0
|
|
20241025,113500,4294650,39700,39700,39700,39700,0
|
|
20241025,113400,4294650,39700,39700,39700,39700,2
|
|
20241025,113300,4215250,39750,39750,39750,39750,0
|
|
20241025,113200,4215250,39750,39750,39750,39750,1
|
|
20241025,113100,4175500,39750,39750,39750,39750,0
|
|
20241025,113000,4175500,39750,39750,39750,39750,0
|
|
20241025,112900,4175500,39750,39750,39750,39750,0
|
|
20241025,112800,4175500,39750,39750,39750,39750,0
|
|
20241025,112700,4175500,39750,39750,39750,39750,0
|
|
20241025,112600,4175500,39750,39750,39750,39750,0
|
|
20241025,112500,4175500,39750,39750,39750,39750,0
|
|
20241025,112400,4175500,39750,39750,39750,39750,0
|
|
20241025,112300,4175500,39750,39750,39750,39750,0
|
|
20241025,112200,4175500,39750,39750,39750,39750,0
|
|
20241025,112100,4175500,39750,39750,39750,39750,4
|
|
20241025,112000,4016500,39750,39750,39750,39750,3
|
|
20241025,111900,3897250,39750,39750,39750,39750,2
|
|
20241025,111800,3817750,39750,39750,39750,39750,0
|
|
20241025,111700,3817750,39750,39750,39750,39750,0
|
|
20241025,111600,3817750,39750,39750,39750,39750,0
|
|
20241025,111500,3817750,39750,39750,39750,39750,0
|
|
20241025,111400,3817750,39750,39750,39750,39750,0
|
|
20241025,111300,3817750,39750,39750,39750,39750,0
|
|
20241025,111200,3817750,39750,39750,39750,39750,0
|
|
20241025,111100,3817750,39750,39750,39750,39750,0
|
|
20241025,111000,3817750,39750,39750,39750,39750,0
|
|
20241025,110900,3817750,39750,39750,39750,39750,0
|
|
20241025,110800,3817750,39750,39750,39750,39750,0
|
|
20241025,110700,3817750,39750,39750,39750,39750,0
|
|
20241025,110600,3817750,39750,39750,39750,39750,0
|
|
20241025,110500,3817750,39750,39750,39750,39750,0
|
|
20241025,110400,3817750,39750,39750,39750,39750,0
|
|
20241025,110300,3817750,39750,39750,39750,39750,0
|
|
20241025,110200,3817750,39750,39750,39750,39750,0
|
|
20241025,110100,3817750,39750,39750,39750,39750,0
|
|
20241025,110000,3817750,39750,39750,39750,39750,0
|
|
20241025,105900,3817750,39750,39750,39750,39750,0
|
|
20241025,105800,3817750,39750,39750,39750,39750,0
|
|
20241025,105700,3817750,39750,39750,39750,39750,4
|
|
20241025,105600,3658750,39750,39750,39750,39750,0
|
|
20241025,105500,3658750,39750,39750,39750,39750,0
|
|
20241025,105400,3658750,39750,39750,39750,39750,0
|
|
20241025,105300,3658750,39750,39750,39750,39750,0
|
|
20241025,105200,3658750,39750,39750,39750,39750,0
|
|
20241025,105100,3658750,39750,39750,39750,39750,0
|
|
20241025,105000,3658750,39750,39750,39750,39750,0
|
|
20241025,104900,3658750,39750,39750,39750,39750,0
|
|
20241025,104800,3658750,39750,39750,39750,39750,0
|
|
20241025,104700,3658750,39750,39750,39750,39750,0
|
|
20241025,104600,3658750,39750,39750,39750,39750,0
|
|
20241025,104500,3658750,39750,39750,39750,39750,0
|
|
20241025,104400,3658750,39750,39750,39750,39750,0
|
|
20241025,104300,3658750,39750,39750,39750,39750,0
|
|
20241025,104200,3658750,39750,39750,39750,39750,0
|
|
20241025,104100,3658750,39750,39750,39750,39750,0
|
|
20241025,104000,3658750,39750,39750,39750,39750,0
|
|
20241025,103900,3658750,39750,39750,39750,39750,20
|
|
20241025,103800,2863750,39750,39750,39750,39750,0
|
|
20241025,103700,2863750,39750,39750,39750,39750,0
|
|
20241025,103600,2863750,39750,39750,39750,39750,0
|
|
20241025,103500,2863750,39750,39750,39750,39750,0
|
|
20241025,103400,2863750,39750,39750,39750,39750,0
|
|
20241025,103300,2863750,39750,39750,39750,39750,0
|
|
20241025,103200,2863750,39750,39750,39750,39750,0
|
|
20241025,103100,2863750,39750,39750,39750,39750,0
|
|
20241025,103000,2863750,39750,39750,39750,39750,0
|
|
20241025,102900,2863750,39750,39750,39750,39750,0
|
|
20241025,102800,2863750,39750,39750,39750,39750,4
|
|
20241025,102700,2704750,39750,39750,39750,39750,0
|
|
20241025,102600,2704750,39750,39750,39750,39750,0
|
|
20241025,102500,2704750,39750,39750,39750,39750,0
|
|
20241025,102400,2704750,39750,39750,39750,39750,0
|
|
20241025,102300,2704750,39750,39750,39750,39750,0
|
|
20241025,102200,2704750,39750,39750,39750,39750,0
|
|
20241025,102100,2704750,39750,39750,39750,39750,0
|
|
20241025,102000,2704750,39750,39750,39750,39750,0
|
|
20241025,101900,2704750,39750,39750,39750,39750,0
|
|
20241025,101800,2704750,39750,39750,39750,39750,0
|
|
20241025,101700,2704750,39750,39750,39750,39750,0
|
|
20241025,101600,2704750,39750,39750,39750,39750,0
|
|
20241025,101500,2704750,39750,39750,39750,39750,0
|
|
20241025,101400,2704750,39750,39750,39750,39750,0
|
|
20241025,101300,2704750,39750,39750,39750,39750,0
|
|
20241025,101200,2704750,39750,39750,39750,39750,0
|
|
20241025,101100,2704750,39750,39750,39750,39750,0
|
|
20241025,101000,2704750,39750,39750,39750,39750,0
|
|
20241025,100900,2704750,39750,39750,39750,39750,0
|
|
20241025,100800,2704750,39750,39750,39750,39750,0
|
|
20241025,100700,2704750,39750,39750,39750,39750,0
|
|
20241025,100600,2704750,39750,39750,39750,39750,0
|
|
20241025,100500,2704750,39750,39750,39750,39750,0
|
|
20241025,100400,2704750,39750,39750,39750,39750,0
|
|
20241025,100300,2704750,39750,39750,39750,39750,0
|
|
20241025,100200,2704750,39750,39750,39750,39750,0
|
|
20241025,100100,2704750,39750,39750,39750,39750,0
|
|
20241025,100000,2704750,39750,39750,39750,39750,0
|
|
20241025,095900,2704750,39750,39750,39750,39750,0
|
|
20241025,095800,2704750,39750,39750,39750,39750,0
|
|
20241025,095700,2704750,39750,39750,39750,39750,0
|
|
20241025,095600,2704750,39750,39750,39750,39750,0
|
|
20241025,095500,2704750,39750,39750,39750,39750,0
|
|
20241025,095400,2704750,39750,39750,39750,39750,0
|
|
20241025,095300,2704750,39750,39750,39750,39750,0
|
|
20241025,095200,2704750,39750,39750,39750,39750,12
|
|
20241025,095100,2227750,39750,39750,39750,39750,0
|
|
20241025,095000,2227750,39750,39750,39750,39750,0
|
|
20241025,094900,2227750,39750,39750,39750,39750,0
|
|
20241025,094800,2227750,39750,39750,39750,39750,0
|
|
20241025,094700,2227750,39750,39750,39750,39750,0
|
|
20241025,094600,2227750,39750,39750,39750,39750,0
|
|
20241025,094500,2227750,39750,39750,39750,39750,1
|
|
20241025,094400,2188000,39800,39800,39800,39800,0
|
|
20241025,094300,2188000,39800,39800,39800,39800,0
|
|
20241025,094200,2188000,39800,39800,39800,39800,0
|
|
20241025,094100,2188000,39800,39800,39800,39800,0
|
|
20241025,094000,2188000,39800,39800,39800,39800,0
|
|
20241025,093900,2188000,39800,39800,39800,39800,0
|
|
20241025,093800,2188000,39800,39800,39800,39800,0
|
|
20241025,093700,2188000,39800,39800,39800,39800,0
|
|
20241025,093600,2188000,39800,39800,39800,39800,0
|
|
20241025,093500,2188000,39800,39800,39800,39800,0
|
|
20241025,093400,2188000,39800,39800,39800,39800,0
|
|
20241025,093300,2188000,39800,39800,39800,39800,0
|
|
20241025,093200,2188000,39800,39800,39800,39800,0
|
|
20241025,093100,2188000,39800,39800,39800,39800,0
|
|
20241025,093000,2188000,39800,39800,39800,39800,0
|
|
20241025,092900,2188000,39800,39800,39800,39800,0
|
|
20241025,092800,2188000,39800,39800,39800,39800,0
|
|
20241025,092700,2188000,39800,39800,39800,39800,0
|
|
20241025,092600,2188000,39800,39800,39800,39800,0
|
|
20241025,092500,2188000,39800,39800,39800,39800,0
|
|
20241025,092400,2188000,39800,39800,39800,39800,0
|
|
20241025,092300,2188000,39800,39800,39800,39800,0
|
|
20241025,092200,2188000,39800,39800,39800,39800,0
|
|
20241025,092100,2188000,39800,39800,39800,39800,0
|
|
20241025,092000,2188000,39800,39800,39800,39800,0
|
|
20241025,091900,2188000,39800,39800,39800,39800,0
|
|
20241025,091800,2188000,39800,39800,39800,39800,0
|
|
20241025,091700,2188000,39800,39800,39800,39800,0
|
|
20241025,091600,2188000,39800,39800,39800,39800,0
|
|
20241025,091500,2188000,39800,39800,39800,39800,0
|
|
20241025,091400,2188000,39800,39800,39800,39800,0
|
|
20241025,091300,2188000,39800,39800,39800,39800,0
|
|
20241025,091200,2188000,39800,39750,39800,39750,40
|
|
20241025,091100,597000,39800,39800,39800,39800,0
|
|
20241025,091000,597000,39800,39800,39800,39800,0
|
|
20241025,090900,597000,39800,39800,39800,39800,0
|
|
20241025,090800,597000,39800,39800,39800,39800,0
|
|
20241025,090700,597000,39800,39800,39800,39800,0
|
|
20241025,090600,597000,39800,39800,39800,39800,0
|
|
20241025,090500,597000,39800,39800,39800,39800,0
|
|
20241025,090400,597000,39800,39800,39800,39800,1
|
|
20241025,090300,557200,39800,39800,39800,39800,0
|
|
20241025,090200,557200,39800,39800,39800,39800,0
|
|
20241025,090100,557200,39800,39800,39800,39800,14
|
|
20241025,090000,0,39750,39750,39750,39750,0
|