673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201000,48428650,26100,26100,26100,26100,51
|
|
20241015,200900,48428650,26100,26100,26100,26100,0
|
|
20241015,200800,48428650,26100,26100,26100,26100,0
|
|
20241015,200700,48428650,26100,26100,26100,26100,0
|
|
20241015,200600,48428650,26100,26100,26100,26100,0
|
|
20241015,200500,48428650,26100,26100,26100,26100,0
|
|
20241015,200400,48428650,26100,26100,26100,26100,0
|
|
20241015,200300,48428650,26100,26100,26100,26100,0
|
|
20241015,200200,48428650,26100,26100,26100,26100,0
|
|
20241015,200100,48428650,26100,26100,26100,26100,0
|
|
20241015,200000,48428650,26100,26100,26100,26100,0
|
|
20241015,195900,48428650,26100,26100,26100,26100,0
|
|
20241015,195800,48428650,26100,26100,26100,26100,0
|
|
20241015,195700,48428650,26100,26100,26100,26100,0
|
|
20241015,195600,48428650,26100,26100,26100,26100,0
|
|
20241015,195500,48428650,26100,26100,26100,26100,0
|
|
20241015,195400,48428650,26100,26100,26100,26100,0
|
|
20241015,195300,48428650,26100,26100,26100,26100,0
|
|
20241015,195200,48428650,26100,26100,26100,26100,0
|
|
20241015,195100,48428650,26100,26100,26100,26100,0
|
|
20241015,195000,48428650,26100,26100,26100,26100,0
|
|
20241015,194900,48428650,26100,26100,26100,26100,0
|
|
20241015,194800,48428650,26100,26100,26100,26100,0
|
|
20241015,194700,48428650,26100,26100,26100,26100,0
|
|
20241015,194600,48428650,26100,26100,26100,26100,0
|
|
20241015,194500,48428650,26100,26100,26100,26100,0
|
|
20241015,194400,48428650,26100,26100,26100,26100,0
|
|
20241015,194300,48428650,26100,26100,26100,26100,0
|
|
20241015,194200,48428650,26100,26100,26100,26100,0
|
|
20241015,194100,48428650,26100,26100,26100,26100,0
|
|
20241015,194000,48428650,26100,26100,26100,26100,51
|
|
20241015,193900,48428650,26100,26100,26100,26100,0
|
|
20241015,193800,48428650,26100,26100,26100,26100,0
|
|
20241015,193700,48428650,26100,26100,26100,26100,0
|
|
20241015,193600,48428650,26100,26100,26100,26100,0
|
|
20241015,193500,48428650,26100,26100,26100,26100,0
|
|
20241015,193400,48428650,26100,26100,26100,26100,0
|
|
20241015,193300,48428650,26100,26100,26100,26100,0
|
|
20241015,193200,48428650,26100,26100,26100,26100,0
|
|
20241015,193100,48428650,26100,26100,26100,26100,0
|
|
20241015,193000,48428650,26100,26100,26100,26100,0
|
|
20241015,192900,48428650,26100,26100,26100,26100,0
|
|
20241015,192800,48428650,26100,26100,26100,26100,0
|
|
20241015,192700,48428650,26100,26100,26100,26100,0
|
|
20241015,192600,48428650,26100,26100,26100,26100,0
|
|
20241015,192500,48428650,26100,26100,26100,26100,0
|
|
20241015,192400,48428650,26100,26100,26100,26100,0
|
|
20241015,192300,48428650,26100,26100,26100,26100,0
|
|
20241015,192200,48428650,26100,26100,26100,26100,0
|
|
20241015,192100,48428650,26100,26100,26100,26100,0
|
|
20241015,192000,48428650,26100,26100,26100,26100,0
|
|
20241015,191900,48428650,26100,26100,26100,26100,0
|
|
20241015,191800,48428650,26100,26100,26100,26100,0
|
|
20241015,191700,48428650,26100,26100,26100,26100,0
|
|
20241015,191600,48428650,26100,26100,26100,26100,0
|
|
20241015,191500,48428650,26100,26100,26100,26100,0
|
|
20241015,191400,48428650,26100,26100,26100,26100,0
|
|
20241015,191300,48428650,26100,26100,26100,26100,0
|
|
20241015,191200,48428650,26100,26100,26100,26100,0
|
|
20241015,191100,48428650,26100,26100,26100,26100,0
|
|
20241015,191000,48428650,26100,26100,26100,26100,51
|
|
20241015,190900,48428650,26100,26100,26100,26100,0
|
|
20241015,190800,48428650,26100,26100,26100,26100,0
|
|
20241015,190700,48428650,26100,26100,26100,26100,0
|
|
20241015,190600,48428650,26100,26100,26100,26100,0
|
|
20241015,190500,48428650,26100,26100,26100,26100,0
|
|
20241015,190400,48428650,26100,26100,26100,26100,0
|
|
20241015,190300,48428650,26100,26100,26100,26100,0
|
|
20241015,190200,48428650,26100,26100,26100,26100,0
|
|
20241015,190100,48428650,26100,26100,26100,26100,0
|
|
20241015,190000,48428650,26100,26100,26100,26100,0
|
|
20241015,185900,48428650,26100,26100,26100,26100,0
|
|
20241015,185800,48428650,26100,26100,26100,26100,0
|
|
20241015,185700,48428650,26100,26100,26100,26100,0
|
|
20241015,185600,48428650,26100,26100,26100,26100,0
|
|
20241015,185500,48428650,26100,26100,26100,26100,0
|
|
20241015,185400,48428650,26100,26100,26100,26100,0
|
|
20241015,185300,48428650,26100,26100,26100,26100,0
|
|
20241015,185200,48428650,26100,26100,26100,26100,0
|
|
20241015,185100,48428650,26100,26100,26100,26100,0
|
|
20241015,185000,48428650,26100,26100,26100,26100,0
|
|
20241015,184900,48428650,26100,26100,26100,26100,0
|
|
20241015,184800,48428650,26100,26100,26100,26100,0
|
|
20241015,184700,48428650,26100,26100,26100,26100,0
|
|
20241015,184600,48428650,26100,26100,26100,26100,0
|
|
20241015,184500,48428650,26100,26100,26100,26100,0
|
|
20241015,184400,48428650,26100,26100,26100,26100,0
|
|
20241015,184300,48428650,26100,26100,26100,26100,0
|
|
20241015,184200,48428650,26100,26100,26100,26100,0
|
|
20241015,184100,48428650,26100,26100,26100,26100,0
|
|
20241015,184000,48428650,26100,26100,26100,26100,51
|
|
20241015,183900,48428650,26100,26100,26100,26100,0
|
|
20241015,183800,48428650,26100,26100,26100,26100,0
|
|
20241015,183700,48428650,26100,26100,26100,26100,0
|
|
20241015,183600,48428650,26100,26100,26100,26100,0
|
|
20241015,183500,48428650,26100,26100,26100,26100,0
|
|
20241015,183400,48428650,26100,26100,26100,26100,0
|
|
20241015,183300,48428650,26100,26100,26100,26100,0
|
|
20241015,183200,48428650,26100,26100,26100,26100,0
|
|
20241015,183100,48428650,26100,26100,26100,26100,0
|
|
20241015,183000,48428650,26100,26100,26100,26100,0
|
|
20241015,182900,48428650,26100,26100,26100,26100,0
|
|
20241015,182800,48428650,26100,26100,26100,26100,0
|
|
20241015,182700,48428650,26100,26100,26100,26100,0
|
|
20241015,182600,48428650,26100,26100,26100,26100,0
|
|
20241015,182500,48428650,26100,26100,26100,26100,0
|
|
20241015,182400,48428650,26100,26100,26100,26100,0
|
|
20241015,182300,48428650,26100,26100,26100,26100,0
|
|
20241015,182200,48428650,26100,26100,26100,26100,0
|
|
20241015,182100,48428650,26100,26100,26100,26100,0
|
|
20241015,182000,48428650,26100,26100,26100,26100,0
|
|
20241015,181900,48428650,26100,26100,26100,26100,0
|
|
20241015,181800,48428650,26100,26100,26100,26100,0
|
|
20241015,181700,48428650,26100,26100,26100,26100,0
|
|
20241015,181600,48428650,26100,26100,26100,26100,0
|
|
20241015,181500,48428650,26100,26100,26100,26100,0
|
|
20241015,181400,48428650,26100,26100,26100,26100,0
|
|
20241015,181300,48428650,26100,26100,26100,26100,0
|
|
20241015,181200,48428650,26100,26100,26100,26100,0
|
|
20241015,181100,48428650,26100,26100,26100,26100,0
|
|
20241015,181000,48428650,26100,26100,26100,26100,51
|
|
20241015,180900,48428650,26100,26100,26100,26100,0
|
|
20241015,180800,48428650,26100,26100,26100,26100,0
|
|
20241015,180700,48428650,26100,26100,26100,26100,0
|
|
20241015,180600,48428650,26100,26100,26100,26100,0
|
|
20241015,180500,48428650,26100,26100,26100,26100,0
|
|
20241015,180400,48428650,26100,26100,26100,26100,0
|
|
20241015,180300,48428650,26100,26100,26100,26100,0
|
|
20241015,180200,48428650,26100,26100,26100,26100,0
|
|
20241015,180100,48428650,26100,26100,26100,26100,0
|
|
20241015,180000,48428650,26100,26100,26100,26100,0
|
|
20241015,175900,48428650,26100,26100,26100,26100,0
|
|
20241015,175800,48428650,26100,26100,26100,26100,0
|
|
20241015,175700,48428650,26100,26100,26100,26100,0
|
|
20241015,175600,48428650,26100,26100,26100,26100,0
|
|
20241015,175500,48428650,26100,26100,26100,26100,0
|
|
20241015,175400,48428650,26100,26100,26100,26100,0
|
|
20241015,175300,48428650,26100,26100,26100,26100,0
|
|
20241015,175200,48428650,26100,26100,26100,26100,0
|
|
20241015,175100,48428650,26100,26100,26100,26100,0
|
|
20241015,175000,48428650,26100,26100,26100,26100,0
|
|
20241015,174900,48428650,26100,26100,26100,26100,0
|
|
20241015,174800,48428650,26100,26100,26100,26100,0
|
|
20241015,174700,48428650,26100,26100,26100,26100,0
|
|
20241015,174600,48428650,26100,26100,26100,26100,0
|
|
20241015,174500,48428650,26100,26100,26100,26100,0
|
|
20241015,174400,48428650,26100,26100,26100,26100,0
|
|
20241015,174300,48428650,26100,26100,26100,26100,0
|
|
20241015,174200,48428650,26100,26100,26100,26100,0
|
|
20241015,174100,48428650,26100,26100,26100,26100,0
|
|
20241015,174000,48428650,26100,26100,26100,26100,51
|
|
20241015,173900,48428650,26100,26100,26100,26100,0
|
|
20241015,173800,48428650,26100,26100,26100,26100,0
|
|
20241015,173700,48428650,26100,26100,26100,26100,0
|
|
20241015,173600,48428650,26100,26100,26100,26100,0
|
|
20241015,173500,48428650,26100,26100,26100,26100,0
|
|
20241015,173400,48428650,26100,26100,26100,26100,0
|
|
20241015,173300,48428650,26100,26100,26100,26100,0
|
|
20241015,173200,48428650,26100,26100,26100,26100,0
|
|
20241015,173100,48428650,26100,26100,26100,26100,0
|
|
20241015,173000,48428650,26100,26100,26100,26100,0
|
|
20241015,172900,48428650,26100,26100,26100,26100,0
|
|
20241015,172800,48428650,26100,26100,26100,26100,0
|
|
20241015,172700,48428650,26100,26100,26100,26100,0
|
|
20241015,172600,48428650,26100,26100,26100,26100,0
|
|
20241015,172500,48428650,26100,26100,26100,26100,0
|
|
20241015,172400,48428650,26100,26100,26100,26100,0
|
|
20241015,172300,48428650,26100,26100,26100,26100,0
|
|
20241015,172200,48428650,26100,26100,26100,26100,0
|
|
20241015,172100,48428650,26100,26100,26100,26100,0
|
|
20241015,172000,48428650,26100,26100,26100,26100,0
|
|
20241015,171900,48428650,26100,26100,26100,26100,0
|
|
20241015,171800,48428650,26100,26100,26100,26100,0
|
|
20241015,171700,48428650,26100,26100,26100,26100,0
|
|
20241015,171600,48428650,26100,26100,26100,26100,0
|
|
20241015,171500,48428650,26100,26100,26100,26100,0
|
|
20241015,171400,48428650,26100,26100,26100,26100,0
|
|
20241015,171300,48428650,26100,26100,26100,26100,0
|
|
20241015,171200,48428650,26100,26100,26100,26100,0
|
|
20241015,171100,48428650,26100,26100,26100,26100,0
|
|
20241015,171000,48428650,26100,26100,26100,26100,51
|
|
20241015,170900,48428650,26100,26100,26100,26100,0
|
|
20241015,170800,48428650,26100,26100,26100,26100,0
|
|
20241015,170700,48428650,26100,26100,26100,26100,0
|
|
20241015,170600,48428650,26100,26100,26100,26100,0
|
|
20241015,170500,48428650,26100,26100,26100,26100,0
|
|
20241015,170400,48428650,26100,26100,26100,26100,0
|
|
20241015,170300,48428650,26100,26100,26100,26100,0
|
|
20241015,170200,48428650,26100,26100,26100,26100,0
|
|
20241015,170100,48428650,26100,26100,26100,26100,0
|
|
20241015,170000,48428650,26100,26100,26100,26100,0
|
|
20241015,165900,48428650,26100,26100,26100,26100,0
|
|
20241015,165800,48428650,26100,26100,26100,26100,0
|
|
20241015,165700,48428650,26100,26100,26100,26100,0
|
|
20241015,165600,48428650,26100,26100,26100,26100,0
|
|
20241015,165500,48428650,26100,26100,26100,26100,0
|
|
20241015,165400,48428650,26100,26100,26100,26100,0
|
|
20241015,165300,48428650,26100,26100,26100,26100,0
|
|
20241015,165200,48428650,26100,26100,26100,26100,0
|
|
20241015,165100,48428650,26100,26100,26100,26100,0
|
|
20241015,165000,48428650,26100,26100,26100,26100,0
|
|
20241015,164900,48428650,26100,26100,26100,26100,0
|
|
20241015,164800,48428650,26100,26100,26100,26100,0
|
|
20241015,164700,48428650,26100,26100,26100,26100,0
|
|
20241015,164600,48428650,26100,26100,26100,26100,0
|
|
20241015,164500,48428650,26100,26100,26100,26100,0
|
|
20241015,164400,48428650,26100,26100,26100,26100,0
|
|
20241015,164300,48428650,26100,26100,26100,26100,0
|
|
20241015,164200,48428650,26100,26100,26100,26100,0
|
|
20241015,164100,48428650,26100,26100,26100,26100,0
|
|
20241015,164000,48428650,26100,26100,26100,26100,51
|
|
20241015,163900,48428650,26100,26100,26100,26100,0
|
|
20241015,163800,48428650,26100,26100,26100,26100,0
|
|
20241015,163700,48428650,26100,26100,26100,26100,0
|
|
20241015,163600,48428650,26100,26100,26100,26100,0
|
|
20241015,163500,48428650,26100,26100,26100,26100,0
|
|
20241015,163400,48428650,26100,26100,26100,26100,0
|
|
20241015,163300,48428650,26100,26100,26100,26100,0
|
|
20241015,163200,48428650,26100,26100,26100,26100,0
|
|
20241015,163100,48428650,26100,26100,26100,26100,0
|
|
20241015,163000,48428650,26100,26100,26100,26100,0
|
|
20241015,162900,48428650,26100,26100,26100,26100,0
|
|
20241015,162800,48428650,26100,26100,26100,26100,0
|
|
20241015,162700,48428650,26100,26100,26100,26100,0
|
|
20241015,162600,48428650,26100,26100,26100,26100,0
|
|
20241015,162500,48428650,26100,26100,26100,26100,0
|
|
20241015,162400,48428650,26100,26100,26100,26100,0
|
|
20241015,162300,48428650,26100,26100,26100,26100,0
|
|
20241015,162200,48428650,26100,26100,26100,26100,0
|
|
20241015,162100,48428650,26100,26100,26100,26100,0
|
|
20241015,162000,48428650,26100,26100,26100,26100,0
|
|
20241015,161900,48428650,26100,26100,26100,26100,0
|
|
20241015,161800,48428650,26100,26100,26100,26100,0
|
|
20241015,161700,48428650,26100,26100,26100,26100,0
|
|
20241015,161600,48428650,26100,26100,26100,26100,0
|
|
20241015,161500,48428650,26100,26100,26100,26100,0
|
|
20241015,161400,48428650,26100,26100,26100,26100,0
|
|
20241015,161300,48428650,26100,26100,26100,26100,0
|
|
20241015,161200,48428650,26100,26100,26100,26100,0
|
|
20241015,161100,48428650,26100,26100,26100,26100,0
|
|
20241015,161000,48428650,26100,26100,26100,26100,51
|
|
20241015,160900,48428650,26100,26100,26100,26100,0
|
|
20241015,160800,48428650,26100,26100,26100,26100,0
|
|
20241015,160700,48428650,26100,26100,26100,26100,0
|
|
20241015,160600,48428650,26100,26100,26100,26100,0
|
|
20241015,160500,48428650,26100,26100,26100,26100,0
|
|
20241015,160400,48428650,26100,26100,26100,26100,0
|
|
20241015,160300,48428650,26100,26100,26100,26100,0
|
|
20241015,160200,48428650,26100,26100,26100,26100,0
|
|
20241015,160100,48428650,26100,26100,26100,26100,0
|
|
20241015,160000,48428650,26100,26100,26100,26100,0
|
|
20241015,155900,48428650,26100,26100,26100,26100,0
|
|
20241015,155800,48428650,26100,26100,26100,26100,0
|
|
20241015,155700,48428650,26100,26100,26100,26100,0
|
|
20241015,155600,48428650,26100,26100,26100,26100,0
|
|
20241015,155500,48428650,26100,26100,26100,26100,0
|
|
20241015,155400,48428650,26100,26100,26100,26100,0
|
|
20241015,155300,48428650,26100,26100,26100,26100,0
|
|
20241015,155200,48428650,26100,26100,26100,26100,0
|
|
20241015,155100,48428650,26100,26100,26100,26100,0
|
|
20241015,155000,48428650,26100,26100,26100,26100,0
|
|
20241015,154900,48428650,26100,26100,26100,26100,0
|
|
20241015,154800,48428650,26100,26100,26100,26100,0
|
|
20241015,154700,48428650,26100,26100,26100,26100,0
|
|
20241015,154600,48428650,26100,26100,26100,26100,0
|
|
20241015,154500,48428650,26100,26100,26100,26100,0
|
|
20241015,154400,48428650,26100,26100,26100,26100,0
|
|
20241015,154300,48428650,26100,26100,26100,26100,0
|
|
20241015,154200,48428650,26100,26100,26100,26100,0
|
|
20241015,154100,48428650,26100,26100,26100,26100,0
|
|
20241015,154000,48428650,26100,26100,26100,26100,51
|
|
20241015,153900,48428650,26100,26100,26100,26100,0
|
|
20241015,153800,48428650,26100,26100,26100,26100,0
|
|
20241015,153700,48428650,26100,26100,26100,26100,0
|
|
20241015,153600,48428650,26100,26100,26100,26100,0
|
|
20241015,153500,48428650,26100,26100,26100,26100,0
|
|
20241015,153400,48428650,26100,26100,26100,26100,0
|
|
20241015,153300,48428650,26100,26100,26100,26100,0
|
|
20241015,153200,48428650,26100,26100,26100,26100,0
|
|
20241015,153100,48428650,26100,26100,26100,26100,0
|
|
20241015,153000,48428650,26100,26100,26100,26100,51
|
|
20241015,152900,47097550,26100,26100,26100,26100,0
|
|
20241015,152800,47097550,26100,26100,26100,26100,0
|
|
20241015,152700,47097550,26100,26100,26100,26100,0
|
|
20241015,152600,47097550,26100,26100,26100,26100,0
|
|
20241015,152500,47097550,26100,26100,26100,26100,0
|
|
20241015,152400,47097550,26100,26100,26100,26100,0
|
|
20241015,152300,47097550,26100,26100,26100,26100,0
|
|
20241015,152200,47097550,26100,26100,26100,26100,0
|
|
20241015,152100,47097550,26100,26100,26100,26100,0
|
|
20241015,152000,47097550,26100,26100,26100,26100,0
|
|
20241015,151900,47097550,26100,26100,26100,26100,0
|
|
20241015,151800,47097550,26100,26100,26100,26100,0
|
|
20241015,151700,47097550,26100,26100,26100,26100,0
|
|
20241015,151600,47097550,26100,26100,26100,26100,0
|
|
20241015,151500,47097550,26100,26100,26100,26100,0
|
|
20241015,151400,47097550,26100,26100,26100,26100,0
|
|
20241015,151300,47097550,26100,26100,26100,26100,0
|
|
20241015,151200,47097550,26100,26100,26100,26100,0
|
|
20241015,151100,47097550,26100,26100,26100,26100,0
|
|
20241015,151000,47097550,26100,26100,26100,26100,0
|
|
20241015,150900,47097550,26100,26100,26150,26100,3
|
|
20241015,150800,47019200,25950,25950,25950,25950,2
|
|
20241015,150700,46967300,26000,26050,26050,26000,94
|
|
20241015,150600,44523200,26050,26050,26050,26050,5
|
|
20241015,150500,44392950,26150,26150,26150,26150,0
|
|
20241015,150400,44392950,26150,26150,26150,26150,0
|
|
20241015,150300,44392950,26150,26150,26150,26150,0
|
|
20241015,150200,44392950,26150,26150,26150,26150,0
|
|
20241015,150100,44392950,26150,26150,26150,26150,0
|
|
20241015,150000,44392950,26150,26150,26150,26150,0
|
|
20241015,145900,44392950,26150,26150,26150,26150,0
|
|
20241015,145800,44392950,26150,26150,26150,26150,0
|
|
20241015,145700,44392950,26150,26150,26150,26150,0
|
|
20241015,145600,44392950,26150,26150,26150,26150,0
|
|
20241015,145500,44392950,26150,26150,26150,26150,0
|
|
20241015,145400,44392950,26150,26150,26150,26150,0
|
|
20241015,145300,44392950,26150,26150,26150,26150,0
|
|
20241015,145200,44392950,26150,26150,26150,26150,0
|
|
20241015,145100,44392950,26150,26150,26150,26150,0
|
|
20241015,145000,44392950,26150,26150,26150,26150,0
|
|
20241015,144900,44392950,26150,26150,26150,26150,0
|
|
20241015,144800,44392950,26150,26150,26150,26150,0
|
|
20241015,144700,44392950,26150,26000,26150,26000,4
|
|
20241015,144600,44288800,25950,26000,26000,25950,2
|
|
20241015,144500,44236850,26200,26200,26200,26200,0
|
|
20241015,144400,44236850,26200,26200,26200,26200,1
|
|
20241015,144300,44210650,25950,25950,25950,25950,0
|
|
20241015,144200,44210650,25950,25950,25950,25950,0
|
|
20241015,144100,44210650,25950,25950,25950,25950,0
|
|
20241015,144000,44210650,25950,25950,25950,25950,0
|
|
20241015,143900,44210650,25950,25950,25950,25950,0
|
|
20241015,143800,44210650,25950,25950,25950,25950,0
|
|
20241015,143700,44210650,25950,25950,25950,25950,0
|
|
20241015,143600,44210650,25950,25950,25950,25950,0
|
|
20241015,143500,44210650,25950,25950,25950,25950,0
|
|
20241015,143400,44210650,25950,25950,25950,25950,6
|
|
20241015,143300,44054950,26200,25950,26200,25950,384
|
|
20241015,143200,34029200,25950,25950,25950,25950,1
|
|
20241015,143100,34003250,26050,26050,26050,26050,0
|
|
20241015,143000,34003250,26050,26050,26050,26050,0
|
|
20241015,142900,34003250,26050,26050,26050,26050,0
|
|
20241015,142800,34003250,26050,26050,26050,26050,0
|
|
20241015,142700,34003250,26050,26050,26050,26050,0
|
|
20241015,142600,34003250,26050,26050,26050,26050,0
|
|
20241015,142500,34003250,26050,26050,26050,26050,0
|
|
20241015,142400,34003250,26050,26050,26050,26050,0
|
|
20241015,142300,34003250,26050,26050,26050,26050,1
|
|
20241015,142200,33977200,26000,26000,26000,26000,40
|
|
20241015,142100,32937200,26000,26000,26000,26000,0
|
|
20241015,142000,32937200,26000,26000,26000,26000,0
|
|
20241015,141900,32937200,26000,26000,26000,26000,0
|
|
20241015,141800,32937200,26000,26000,26000,26000,0
|
|
20241015,141700,32937200,26000,26000,26000,26000,0
|
|
20241015,141600,32937200,26000,26000,26000,26000,0
|
|
20241015,141500,32937200,26000,26000,26000,26000,0
|
|
20241015,141400,32937200,26000,26000,26000,26000,0
|
|
20241015,141300,32937200,26000,26000,26000,26000,5
|
|
20241015,141200,32807200,26000,26000,26000,26000,0
|
|
20241015,141100,32807200,26000,26000,26000,26000,0
|
|
20241015,141000,32807200,26000,26000,26000,26000,0
|
|
20241015,140900,32807200,26000,26000,26000,26000,0
|
|
20241015,140800,32807200,26000,26000,26000,26000,0
|
|
20241015,140700,32807200,26000,26000,26000,26000,0
|
|
20241015,140600,32807200,26000,26000,26000,26000,0
|
|
20241015,140500,32807200,26000,26000,26000,26000,0
|
|
20241015,140400,32807200,26000,26000,26000,26000,0
|
|
20241015,140300,32807200,26000,26000,26000,26000,14
|
|
20241015,140200,32443200,25900,25900,25900,25900,0
|
|
20241015,140100,32443200,25900,25900,25900,25900,0
|
|
20241015,140000,32443200,25900,25900,25900,25900,0
|
|
20241015,135900,32443200,25900,25900,25900,25900,11
|
|
20241015,135800,32158300,25900,25900,25900,25900,0
|
|
20241015,135700,32158300,25900,25900,25900,25900,0
|
|
20241015,135600,32158300,25900,25900,25900,25900,0
|
|
20241015,135500,32158300,25900,25900,25900,25900,0
|
|
20241015,135400,32158300,25900,25900,25900,25900,0
|
|
20241015,135300,32158300,25900,25900,25900,25900,0
|
|
20241015,135200,32158300,25900,25900,25900,25900,0
|
|
20241015,135100,32158300,25900,25900,25900,25900,0
|
|
20241015,135000,32158300,25900,25900,25900,25900,0
|
|
20241015,134900,32158300,25900,25900,25900,25900,0
|
|
20241015,134800,32158300,25900,25900,25900,25900,0
|
|
20241015,134700,32158300,25900,25900,25900,25900,188
|
|
20241015,134600,27289100,25950,25950,25950,25950,0
|
|
20241015,134500,27289100,25950,25950,25950,25950,50
|
|
20241015,134400,25991600,25900,25900,25900,25900,0
|
|
20241015,134300,25991600,25900,25900,25900,25900,0
|
|
20241015,134200,25991600,25900,25900,25900,25900,0
|
|
20241015,134100,25991600,25900,25900,25900,25900,0
|
|
20241015,134000,25991600,25900,25900,25900,25900,0
|
|
20241015,133900,25991600,25900,25900,25900,25900,0
|
|
20241015,133800,25991600,25900,25900,25900,25900,0
|
|
20241015,133700,25991600,25900,25950,25950,25900,218
|
|
20241015,133600,20334950,25950,25950,25950,25950,0
|
|
20241015,133500,20334950,25950,25950,25950,25950,3
|
|
20241015,133400,20257100,25950,25950,25950,25950,0
|
|
20241015,133300,20257100,25950,25950,25950,25950,4
|
|
20241015,133200,20153300,25950,25950,25950,25950,0
|
|
20241015,133100,20153300,25950,25950,25950,25950,0
|
|
20241015,133000,20153300,25950,26000,26000,25950,205
|
|
20241015,132900,14833200,26000,26000,26000,26000,2
|
|
20241015,132800,14781200,26050,26050,26050,26050,0
|
|
20241015,132700,14781200,26050,26050,26050,26050,0
|
|
20241015,132600,14781200,26050,26050,26050,26050,1
|
|
20241015,132500,14755150,26050,26050,26050,26050,1
|
|
20241015,132400,14729100,26000,26000,26000,26000,15
|
|
20241015,132300,14339100,26000,26000,26000,26000,0
|
|
20241015,132200,14339100,26000,26000,26000,26000,0
|
|
20241015,132100,14339100,26000,26000,26000,26000,39
|
|
20241015,132000,13325100,26000,26000,26000,26000,1
|
|
20241015,131900,13299100,26000,26000,26000,26000,0
|
|
20241015,131800,13299100,26000,26000,26000,26000,0
|
|
20241015,131700,13299100,26000,26000,26000,26000,0
|
|
20241015,131600,13299100,26000,26000,26000,26000,0
|
|
20241015,131500,13299100,26000,26000,26000,26000,0
|
|
20241015,131400,13299100,26000,26000,26000,26000,0
|
|
20241015,131300,13299100,26000,26000,26000,26000,0
|
|
20241015,131200,13299100,26000,26000,26000,26000,0
|
|
20241015,131100,13299100,26000,26000,26000,26000,0
|
|
20241015,131000,13299100,26000,26000,26000,26000,0
|
|
20241015,130900,13299100,26000,26000,26000,26000,100
|
|
20241015,130800,10699100,26050,26050,26050,26050,0
|
|
20241015,130700,10699100,26050,26050,26050,26050,0
|
|
20241015,130600,10699100,26050,26050,26050,26050,0
|
|
20241015,130500,10699100,26050,26050,26050,26050,0
|
|
20241015,130400,10699100,26050,26050,26050,26050,0
|
|
20241015,130300,10699100,26050,26050,26050,26050,0
|
|
20241015,130200,10699100,26050,26050,26050,26050,0
|
|
20241015,130100,10699100,26050,26050,26050,26050,0
|
|
20241015,130000,10699100,26050,26050,26050,26050,5
|
|
20241015,125900,10568850,26100,26100,26100,26100,0
|
|
20241015,125800,10568850,26100,26100,26100,26100,0
|
|
20241015,125700,10568850,26100,26100,26100,26100,0
|
|
20241015,125600,10568850,26100,26100,26100,26100,0
|
|
20241015,125500,10568850,26100,26100,26100,26100,0
|
|
20241015,125400,10568850,26100,26100,26100,26100,0
|
|
20241015,125300,10568850,26100,26100,26100,26100,0
|
|
20241015,125200,10568850,26100,26100,26100,26100,0
|
|
20241015,125100,10568850,26100,26100,26100,26100,0
|
|
20241015,125000,10568850,26100,26100,26100,26100,0
|
|
20241015,124900,10568850,26100,26100,26100,26100,0
|
|
20241015,124800,10568850,26100,26100,26100,26100,0
|
|
20241015,124700,10568850,26100,26100,26100,26100,0
|
|
20241015,124600,10568850,26100,26100,26100,26100,0
|
|
20241015,124500,10568850,26100,26100,26100,26100,0
|
|
20241015,124400,10568850,26100,26100,26100,26100,0
|
|
20241015,124300,10568850,26100,26100,26100,26100,0
|
|
20241015,124200,10568850,26100,26100,26100,26100,0
|
|
20241015,124100,10568850,26100,26100,26100,26100,0
|
|
20241015,124000,10568850,26100,26100,26100,26100,1
|
|
20241015,123900,10542750,26000,26000,26000,26000,0
|
|
20241015,123800,10542750,26000,26000,26000,26000,0
|
|
20241015,123700,10542750,26000,26000,26000,26000,0
|
|
20241015,123600,10542750,26000,26000,26000,26000,0
|
|
20241015,123500,10542750,26000,26000,26000,26000,0
|
|
20241015,123400,10542750,26000,26000,26000,26000,0
|
|
20241015,123300,10542750,26000,26000,26000,26000,0
|
|
20241015,123200,10542750,26000,26000,26000,26000,0
|
|
20241015,123100,10542750,26000,26000,26000,26000,0
|
|
20241015,123000,10542750,26000,26000,26000,26000,0
|
|
20241015,122900,10542750,26000,26000,26000,26000,0
|
|
20241015,122800,10542750,26000,26000,26000,26000,0
|
|
20241015,122700,10542750,26000,26000,26000,26000,0
|
|
20241015,122600,10542750,26000,26000,26000,26000,0
|
|
20241015,122500,10542750,26000,26000,26000,26000,0
|
|
20241015,122400,10542750,26000,26000,26000,26000,0
|
|
20241015,122300,10542750,26000,26000,26000,26000,0
|
|
20241015,122200,10542750,26000,26000,26000,26000,0
|
|
20241015,122100,10542750,26000,26000,26000,26000,0
|
|
20241015,122000,10542750,26000,26000,26000,26000,0
|
|
20241015,121900,10542750,26000,26000,26000,26000,0
|
|
20241015,121800,10542750,26000,26000,26000,26000,0
|
|
20241015,121700,10542750,26000,26000,26000,26000,0
|
|
20241015,121600,10542750,26000,26000,26000,26000,0
|
|
20241015,121500,10542750,26000,26000,26000,26000,0
|
|
20241015,121400,10542750,26000,26000,26000,26000,0
|
|
20241015,121300,10542750,26000,26000,26000,26000,0
|
|
20241015,121200,10542750,26000,26000,26000,26000,8
|
|
20241015,121100,10334750,26000,26000,26000,26000,0
|
|
20241015,121000,10334750,26000,26000,26000,26000,0
|
|
20241015,120900,10334750,26000,26000,26000,26000,0
|
|
20241015,120800,10334750,26000,26000,26000,26000,0
|
|
20241015,120700,10334750,26000,26000,26000,26000,0
|
|
20241015,120600,10334750,26000,26000,26000,26000,0
|
|
20241015,120500,10334750,26000,26000,26000,26000,0
|
|
20241015,120400,10334750,26000,26000,26000,26000,0
|
|
20241015,120300,10334750,26000,26000,26000,26000,0
|
|
20241015,120200,10334750,26000,26000,26000,26000,0
|
|
20241015,120100,10334750,26000,26100,26100,26000,181
|
|
20241015,120000,5625100,26100,26100,26100,26100,0
|
|
20241015,115900,5625100,26100,26100,26100,26100,5
|
|
20241015,115800,5494600,26100,26100,26100,26100,4
|
|
20241015,115700,5390200,26100,26100,26100,26100,4
|
|
20241015,115600,5285800,26100,26150,26150,26100,3
|
|
20241015,115500,5207450,26150,26150,26150,26150,3
|
|
20241015,115400,5129000,26150,26150,26150,26150,4
|
|
20241015,115300,5024400,26150,26150,26150,26150,4
|
|
20241015,115200,4919800,26150,26150,26150,26150,4
|
|
20241015,115100,4815200,26150,26150,26150,26150,3
|
|
20241015,115000,4736750,26200,26200,26200,26200,0
|
|
20241015,114900,4736750,26200,26200,26200,26200,0
|
|
20241015,114800,4736750,26200,26200,26200,26200,0
|
|
20241015,114700,4736750,26200,26200,26200,26200,0
|
|
20241015,114600,4736750,26200,26200,26200,26200,0
|
|
20241015,114500,4736750,26200,26200,26200,26200,0
|
|
20241015,114400,4736750,26200,26200,26200,26200,0
|
|
20241015,114300,4736750,26200,26200,26200,26200,0
|
|
20241015,114200,4736750,26200,26200,26200,26200,0
|
|
20241015,114100,4736750,26200,26200,26200,26200,0
|
|
20241015,114000,4736750,26200,26200,26200,26200,0
|
|
20241015,113900,4736750,26200,26200,26200,26200,0
|
|
20241015,113800,4736750,26200,26200,26200,26200,3
|
|
20241015,113700,4658150,26250,26250,26250,26250,0
|
|
20241015,113600,4658150,26250,26250,26250,26250,0
|
|
20241015,113500,4658150,26250,26250,26250,26250,0
|
|
20241015,113400,4658150,26250,26250,26250,26250,0
|
|
20241015,113300,4658150,26250,26250,26250,26250,0
|
|
20241015,113200,4658150,26250,26250,26250,26250,0
|
|
20241015,113100,4658150,26250,26250,26250,26250,0
|
|
20241015,113000,4658150,26250,26250,26250,26250,0
|
|
20241015,112900,4658150,26250,26250,26250,26250,0
|
|
20241015,112800,4658150,26250,26250,26250,26250,0
|
|
20241015,112700,4658150,26250,26250,26250,26250,0
|
|
20241015,112600,4658150,26250,26250,26250,26250,0
|
|
20241015,112500,4658150,26250,26250,26250,26250,0
|
|
20241015,112400,4658150,26250,26250,26250,26250,0
|
|
20241015,112300,4658150,26250,26250,26250,26250,0
|
|
20241015,112200,4658150,26250,26250,26250,26250,0
|
|
20241015,112100,4658150,26250,26250,26250,26250,0
|
|
20241015,112000,4658150,26250,26250,26250,26250,0
|
|
20241015,111900,4658150,26250,26250,26250,26250,0
|
|
20241015,111800,4658150,26250,26250,26250,26250,0
|
|
20241015,111700,4658150,26250,26250,26250,26250,0
|
|
20241015,111600,4658150,26250,26250,26250,26250,8
|
|
20241015,111500,4448150,26250,26250,26250,26250,0
|
|
20241015,111400,4448150,26250,26250,26250,26250,0
|
|
20241015,111300,4448150,26250,26250,26250,26250,0
|
|
20241015,111200,4448150,26250,26250,26250,26250,0
|
|
20241015,111100,4448150,26250,26250,26250,26250,1
|
|
20241015,111000,4421900,26250,26250,26250,26250,0
|
|
20241015,110900,4421900,26250,26250,26250,26250,0
|
|
20241015,110800,4421900,26250,26250,26250,26250,0
|
|
20241015,110700,4421900,26250,26250,26250,26250,1
|
|
20241015,110600,4395650,26200,26200,26200,26200,0
|
|
20241015,110500,4395650,26200,26200,26200,26200,34
|
|
20241015,110400,3504850,26250,26250,26250,26250,0
|
|
20241015,110300,3504850,26250,26250,26250,26250,0
|
|
20241015,110200,3504850,26250,26250,26250,26250,0
|
|
20241015,110100,3504850,26250,26250,26250,26250,0
|
|
20241015,110000,3504850,26250,26250,26250,26250,0
|
|
20241015,105900,3504850,26250,26250,26250,26250,0
|
|
20241015,105800,3504850,26250,26250,26250,26250,1
|
|
20241015,105700,3478600,26250,26250,26250,26250,0
|
|
20241015,105600,3478600,26250,26250,26250,26250,0
|
|
20241015,105500,3478600,26250,26250,26250,26250,0
|
|
20241015,105400,3478600,26250,26250,26250,26250,0
|
|
20241015,105300,3478600,26250,26250,26250,26250,0
|
|
20241015,105200,3478600,26250,26250,26250,26250,0
|
|
20241015,105100,3478600,26250,26250,26250,26250,0
|
|
20241015,105000,3478600,26250,26250,26250,26250,0
|
|
20241015,104900,3478600,26250,26250,26250,26250,1
|
|
20241015,104800,3452350,26250,26250,26250,26250,0
|
|
20241015,104700,3452350,26250,26250,26250,26250,0
|
|
20241015,104600,3452350,26250,26300,26300,26250,52
|
|
20241015,104500,2087050,26450,26450,26450,26450,0
|
|
20241015,104400,2087050,26450,26450,26450,26450,0
|
|
20241015,104300,2087050,26450,26450,26450,26450,0
|
|
20241015,104200,2087050,26450,26450,26450,26450,0
|
|
20241015,104100,2087050,26450,26450,26450,26450,0
|
|
20241015,104000,2087050,26450,26450,26450,26450,0
|
|
20241015,103900,2087050,26450,26450,26450,26450,0
|
|
20241015,103800,2087050,26450,26450,26450,26450,0
|
|
20241015,103700,2087050,26450,26450,26450,26450,0
|
|
20241015,103600,2087050,26450,26450,26450,26450,0
|
|
20241015,103500,2087050,26450,26450,26450,26450,0
|
|
20241015,103400,2087050,26450,26450,26450,26450,0
|
|
20241015,103300,2087050,26450,26450,26450,26450,0
|
|
20241015,103200,2087050,26450,26450,26450,26450,0
|
|
20241015,103100,2087050,26450,26450,26450,26450,0
|
|
20241015,103000,2087050,26450,26450,26450,26450,0
|
|
20241015,102900,2087050,26450,26450,26450,26450,0
|
|
20241015,102800,2087050,26450,26450,26450,26450,0
|
|
20241015,102700,2087050,26450,26450,26450,26450,0
|
|
20241015,102600,2087050,26450,26450,26450,26450,0
|
|
20241015,102500,2087050,26450,26450,26450,26450,30
|
|
20241015,102400,1293550,26450,26450,26450,26450,30
|
|
20241015,102300,500050,26450,26450,26450,26450,0
|
|
20241015,102200,500050,26450,26450,26450,26450,0
|
|
20241015,102100,500050,26450,26450,26450,26450,0
|
|
20241015,102000,500050,26450,26450,26450,26450,0
|
|
20241015,101900,500050,26450,26450,26450,26450,0
|
|
20241015,101800,500050,26450,26450,26450,26450,0
|
|
20241015,101700,500050,26450,26450,26450,26450,0
|
|
20241015,101600,500050,26450,26450,26450,26450,0
|
|
20241015,101500,500050,26450,26450,26450,26450,3
|
|
20241015,101400,420700,26450,26450,26450,26450,0
|
|
20241015,101300,420700,26450,26450,26450,26450,0
|
|
20241015,101200,420700,26450,26450,26450,26450,0
|
|
20241015,101100,420700,26450,26450,26450,26450,0
|
|
20241015,101000,420700,26450,26450,26450,26450,0
|
|
20241015,100900,420700,26450,26450,26450,26450,0
|
|
20241015,100800,420700,26450,26450,26450,26450,0
|
|
20241015,100700,420700,26450,26450,26450,26450,0
|
|
20241015,100600,420700,26450,26450,26450,26450,0
|
|
20241015,100500,420700,26450,26450,26450,26450,0
|
|
20241015,100400,420700,26450,26450,26450,26450,0
|
|
20241015,100300,420700,26450,26450,26450,26450,0
|
|
20241015,100200,420700,26450,26450,26450,26450,0
|
|
20241015,100100,420700,26450,26450,26450,26450,0
|
|
20241015,100000,420700,26450,26450,26450,26450,2
|
|
20241015,095900,367800,26350,26350,26350,26350,0
|
|
20241015,095800,367800,26350,26350,26350,26350,0
|
|
20241015,095700,367800,26350,26350,26350,26350,0
|
|
20241015,095600,367800,26350,26350,26350,26350,1
|
|
20241015,095500,341450,26450,26450,26450,26450,0
|
|
20241015,095400,341450,26450,26450,26450,26450,0
|
|
20241015,095300,341450,26450,26450,26450,26450,0
|
|
20241015,095200,341450,26450,26450,26450,26450,0
|
|
20241015,095100,341450,26450,26450,26450,26450,0
|
|
20241015,095000,341450,26450,26450,26450,26450,0
|
|
20241015,094900,341450,26450,26450,26450,26450,0
|
|
20241015,094800,341450,26450,26450,26450,26450,0
|
|
20241015,094700,341450,26450,26450,26450,26450,0
|
|
20241015,094600,341450,26450,26450,26450,26450,0
|
|
20241015,094500,341450,26450,26450,26450,26450,0
|
|
20241015,094400,341450,26450,26450,26450,26450,0
|
|
20241015,094300,341450,26450,26450,26450,26450,0
|
|
20241015,094200,341450,26450,26450,26450,26450,0
|
|
20241015,094100,341450,26450,26450,26450,26450,1
|
|
20241015,094000,315000,26250,26250,26250,26250,0
|
|
20241015,093900,315000,26250,26250,26250,26250,0
|
|
20241015,093800,315000,26250,26250,26250,26250,0
|
|
20241015,093700,315000,26250,26250,26250,26250,0
|
|
20241015,093600,315000,26250,26250,26250,26250,0
|
|
20241015,093500,315000,26250,26250,26250,26250,0
|
|
20241015,093400,315000,26250,26250,26250,26250,0
|
|
20241015,093300,315000,26250,26250,26250,26250,0
|
|
20241015,093200,315000,26250,26250,26250,26250,0
|
|
20241015,093100,315000,26250,26250,26250,26250,0
|
|
20241015,093000,315000,26250,26250,26250,26250,0
|
|
20241015,092900,315000,26250,26250,26250,26250,0
|
|
20241015,092800,315000,26250,26250,26250,26250,0
|
|
20241015,092700,315000,26250,26250,26250,26250,0
|
|
20241015,092600,315000,26250,26250,26250,26250,0
|
|
20241015,092500,315000,26250,26250,26250,26250,0
|
|
20241015,092400,315000,26250,26250,26250,26250,0
|
|
20241015,092300,315000,26250,26250,26250,26250,0
|
|
20241015,092200,315000,26250,26250,26250,26250,0
|
|
20241015,092100,315000,26250,26250,26250,26250,0
|
|
20241015,092000,315000,26250,26250,26250,26250,0
|
|
20241015,091900,315000,26250,26250,26250,26250,0
|
|
20241015,091800,315000,26250,26250,26250,26250,0
|
|
20241015,091700,315000,26250,26250,26250,26250,0
|
|
20241015,091600,315000,26250,26250,26250,26250,5
|
|
20241015,091500,183750,26250,26250,26250,26250,0
|
|
20241015,091400,183750,26250,26250,26250,26250,0
|
|
20241015,091300,183750,26250,26250,26250,26250,0
|
|
20241015,091200,183750,26250,26250,26250,26250,0
|
|
20241015,091100,183750,26250,26250,26250,26250,0
|
|
20241015,091000,183750,26250,26250,26250,26250,0
|
|
20241015,090900,183750,26250,26250,26250,26250,0
|
|
20241015,090800,183750,26250,26250,26250,26250,0
|
|
20241015,090700,183750,26250,26250,26250,26250,0
|
|
20241015,090600,183750,26250,26250,26250,26250,0
|
|
20241015,090500,183750,26250,26200,26250,26200,6
|
|
20241015,090400,26500,26500,26500,26500,26500,0
|
|
20241015,090300,26500,26500,26500,26500,26500,0
|
|
20241015,090200,26500,26500,26500,26500,26500,0
|
|
20241015,090100,26500,26500,26500,26500,26500,0
|
|
20241015,090000,26500,26500,26500,26500,26500,1
|