673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201000,54950050,26000,26000,26000,26000,12
|
|
20241018,200900,54950050,26000,26000,26000,26000,0
|
|
20241018,200800,54950050,26000,26000,26000,26000,0
|
|
20241018,200700,54950050,26000,26000,26000,26000,0
|
|
20241018,200600,54950050,26000,26000,26000,26000,0
|
|
20241018,200500,54950050,26000,26000,26000,26000,0
|
|
20241018,200400,54950050,26000,26000,26000,26000,0
|
|
20241018,200300,54950050,26000,26000,26000,26000,0
|
|
20241018,200200,54950050,26000,26000,26000,26000,0
|
|
20241018,200100,54950050,26000,26000,26000,26000,0
|
|
20241018,200000,54950050,26000,26000,26000,26000,0
|
|
20241018,195900,54950050,26000,26000,26000,26000,0
|
|
20241018,195800,54950050,26000,26000,26000,26000,0
|
|
20241018,195700,54950050,26000,26000,26000,26000,0
|
|
20241018,195600,54950050,26000,26000,26000,26000,0
|
|
20241018,195500,54950050,26000,26000,26000,26000,0
|
|
20241018,195400,54950050,26000,26000,26000,26000,0
|
|
20241018,195300,54950050,26000,26000,26000,26000,0
|
|
20241018,195200,54950050,26000,26000,26000,26000,0
|
|
20241018,195100,54950050,26000,26000,26000,26000,0
|
|
20241018,195000,54950050,26000,26000,26000,26000,0
|
|
20241018,194900,54950050,26000,26000,26000,26000,0
|
|
20241018,194800,54950050,26000,26000,26000,26000,0
|
|
20241018,194700,54950050,26000,26000,26000,26000,0
|
|
20241018,194600,54950050,26000,26000,26000,26000,0
|
|
20241018,194500,54950050,26000,26000,26000,26000,0
|
|
20241018,194400,54950050,26000,26000,26000,26000,0
|
|
20241018,194300,54950050,26000,26000,26000,26000,0
|
|
20241018,194200,54950050,26000,26000,26000,26000,0
|
|
20241018,194100,54950050,26000,26000,26000,26000,0
|
|
20241018,194000,54950050,26000,26000,26000,26000,12
|
|
20241018,193900,54950050,26000,26000,26000,26000,0
|
|
20241018,193800,54950050,26000,26000,26000,26000,0
|
|
20241018,193700,54950050,26000,26000,26000,26000,0
|
|
20241018,193600,54950050,26000,26000,26000,26000,0
|
|
20241018,193500,54950050,26000,26000,26000,26000,0
|
|
20241018,193400,54950050,26000,26000,26000,26000,0
|
|
20241018,193300,54950050,26000,26000,26000,26000,0
|
|
20241018,193200,54950050,26000,26000,26000,26000,0
|
|
20241018,193100,54950050,26000,26000,26000,26000,0
|
|
20241018,193000,54950050,26000,26000,26000,26000,0
|
|
20241018,192900,54950050,26000,26000,26000,26000,0
|
|
20241018,192800,54950050,26000,26000,26000,26000,0
|
|
20241018,192700,54950050,26000,26000,26000,26000,0
|
|
20241018,192600,54950050,26000,26000,26000,26000,0
|
|
20241018,192500,54950050,26000,26000,26000,26000,0
|
|
20241018,192400,54950050,26000,26000,26000,26000,0
|
|
20241018,192300,54950050,26000,26000,26000,26000,0
|
|
20241018,192200,54950050,26000,26000,26000,26000,0
|
|
20241018,192100,54950050,26000,26000,26000,26000,0
|
|
20241018,192000,54950050,26000,26000,26000,26000,0
|
|
20241018,191900,54950050,26000,26000,26000,26000,0
|
|
20241018,191800,54950050,26000,26000,26000,26000,0
|
|
20241018,191700,54950050,26000,26000,26000,26000,0
|
|
20241018,191600,54950050,26000,26000,26000,26000,0
|
|
20241018,191500,54950050,26000,26000,26000,26000,0
|
|
20241018,191400,54950050,26000,26000,26000,26000,0
|
|
20241018,191300,54950050,26000,26000,26000,26000,0
|
|
20241018,191200,54950050,26000,26000,26000,26000,0
|
|
20241018,191100,54950050,26000,26000,26000,26000,0
|
|
20241018,191000,54950050,26000,26000,26000,26000,12
|
|
20241018,190900,54950050,26000,26000,26000,26000,0
|
|
20241018,190800,54950050,26000,26000,26000,26000,0
|
|
20241018,190700,54950050,26000,26000,26000,26000,0
|
|
20241018,190600,54950050,26000,26000,26000,26000,0
|
|
20241018,190500,54950050,26000,26000,26000,26000,0
|
|
20241018,190400,54950050,26000,26000,26000,26000,0
|
|
20241018,190300,54950050,26000,26000,26000,26000,0
|
|
20241018,190200,54950050,26000,26000,26000,26000,0
|
|
20241018,190100,54950050,26000,26000,26000,26000,0
|
|
20241018,190000,54950050,26000,26000,26000,26000,0
|
|
20241018,185900,54950050,26000,26000,26000,26000,0
|
|
20241018,185800,54950050,26000,26000,26000,26000,0
|
|
20241018,185700,54950050,26000,26000,26000,26000,0
|
|
20241018,185600,54950050,26000,26000,26000,26000,0
|
|
20241018,185500,54950050,26000,26000,26000,26000,0
|
|
20241018,185400,54950050,26000,26000,26000,26000,0
|
|
20241018,185300,54950050,26000,26000,26000,26000,0
|
|
20241018,185200,54950050,26000,26000,26000,26000,0
|
|
20241018,185100,54950050,26000,26000,26000,26000,0
|
|
20241018,185000,54950050,26000,26000,26000,26000,0
|
|
20241018,184900,54950050,26000,26000,26000,26000,0
|
|
20241018,184800,54950050,26000,26000,26000,26000,0
|
|
20241018,184700,54950050,26000,26000,26000,26000,0
|
|
20241018,184600,54950050,26000,26000,26000,26000,0
|
|
20241018,184500,54950050,26000,26000,26000,26000,0
|
|
20241018,184400,54950050,26000,26000,26000,26000,0
|
|
20241018,184300,54950050,26000,26000,26000,26000,0
|
|
20241018,184200,54950050,26000,26000,26000,26000,0
|
|
20241018,184100,54950050,26000,26000,26000,26000,0
|
|
20241018,184000,54950050,26000,26000,26000,26000,12
|
|
20241018,183900,54950050,26000,26000,26000,26000,0
|
|
20241018,183800,54950050,26000,26000,26000,26000,0
|
|
20241018,183700,54950050,26000,26000,26000,26000,0
|
|
20241018,183600,54950050,26000,26000,26000,26000,0
|
|
20241018,183500,54950050,26000,26000,26000,26000,0
|
|
20241018,183400,54950050,26000,26000,26000,26000,0
|
|
20241018,183300,54950050,26000,26000,26000,26000,0
|
|
20241018,183200,54950050,26000,26000,26000,26000,0
|
|
20241018,183100,54950050,26000,26000,26000,26000,0
|
|
20241018,183000,54950050,26000,26000,26000,26000,0
|
|
20241018,182900,54950050,26000,26000,26000,26000,0
|
|
20241018,182800,54950050,26000,26000,26000,26000,0
|
|
20241018,182700,54950050,26000,26000,26000,26000,0
|
|
20241018,182600,54950050,26000,26000,26000,26000,0
|
|
20241018,182500,54950050,26000,26000,26000,26000,0
|
|
20241018,182400,54950050,26000,26000,26000,26000,0
|
|
20241018,182300,54950050,26000,26000,26000,26000,0
|
|
20241018,182200,54950050,26000,26000,26000,26000,0
|
|
20241018,182100,54950050,26000,26000,26000,26000,0
|
|
20241018,182000,54950050,26000,26000,26000,26000,0
|
|
20241018,181900,54950050,26000,26000,26000,26000,0
|
|
20241018,181800,54950050,26000,26000,26000,26000,0
|
|
20241018,181700,54950050,26000,26000,26000,26000,0
|
|
20241018,181600,54950050,26000,26000,26000,26000,0
|
|
20241018,181500,54950050,26000,26000,26000,26000,0
|
|
20241018,181400,54950050,26000,26000,26000,26000,0
|
|
20241018,181300,54950050,26000,26000,26000,26000,0
|
|
20241018,181200,54950050,26000,26000,26000,26000,0
|
|
20241018,181100,54950050,26000,26000,26000,26000,0
|
|
20241018,181000,54950050,26000,26000,26000,26000,12
|
|
20241018,180900,54950050,26000,26000,26000,26000,0
|
|
20241018,180800,54950050,26000,26000,26000,26000,0
|
|
20241018,180700,54950050,26000,26000,26000,26000,0
|
|
20241018,180600,54950050,26000,26000,26000,26000,0
|
|
20241018,180500,54950050,26000,26000,26000,26000,0
|
|
20241018,180400,54950050,26000,26000,26000,26000,0
|
|
20241018,180300,54950050,26000,26000,26000,26000,0
|
|
20241018,180200,54950050,26000,26000,26000,26000,0
|
|
20241018,180100,54950050,26000,26000,26000,26000,0
|
|
20241018,180000,54950050,26000,26000,26000,26000,0
|
|
20241018,175900,54950050,26000,26000,26000,26000,0
|
|
20241018,175800,54950050,26000,26000,26000,26000,0
|
|
20241018,175700,54950050,26000,26000,26000,26000,0
|
|
20241018,175600,54950050,26000,26000,26000,26000,0
|
|
20241018,175500,54950050,26000,26000,26000,26000,0
|
|
20241018,175400,54950050,26000,26000,26000,26000,0
|
|
20241018,175300,54950050,26000,26000,26000,26000,0
|
|
20241018,175200,54950050,26000,26000,26000,26000,0
|
|
20241018,175100,54950050,26000,26000,26000,26000,0
|
|
20241018,175000,54950050,26000,26000,26000,26000,0
|
|
20241018,174900,54950050,26000,26000,26000,26000,0
|
|
20241018,174800,54950050,26000,26000,26000,26000,0
|
|
20241018,174700,54950050,26000,26000,26000,26000,0
|
|
20241018,174600,54950050,26000,26000,26000,26000,0
|
|
20241018,174500,54950050,26000,26000,26000,26000,0
|
|
20241018,174400,54950050,26000,26000,26000,26000,0
|
|
20241018,174300,54950050,26000,26000,26000,26000,0
|
|
20241018,174200,54950050,26000,26000,26000,26000,0
|
|
20241018,174100,54950050,26000,26000,26000,26000,0
|
|
20241018,174000,54950050,26000,26000,26000,26000,12
|
|
20241018,173900,54950050,26000,26000,26000,26000,0
|
|
20241018,173800,54950050,26000,26000,26000,26000,0
|
|
20241018,173700,54950050,26000,26000,26000,26000,0
|
|
20241018,173600,54950050,26000,26000,26000,26000,0
|
|
20241018,173500,54950050,26000,26000,26000,26000,0
|
|
20241018,173400,54950050,26000,26000,26000,26000,0
|
|
20241018,173300,54950050,26000,26000,26000,26000,0
|
|
20241018,173200,54950050,26000,26000,26000,26000,0
|
|
20241018,173100,54950050,26000,26000,26000,26000,0
|
|
20241018,173000,54950050,26000,26000,26000,26000,0
|
|
20241018,172900,54950050,26000,26000,26000,26000,0
|
|
20241018,172800,54950050,26000,26000,26000,26000,0
|
|
20241018,172700,54950050,26000,26000,26000,26000,0
|
|
20241018,172600,54950050,26000,26000,26000,26000,0
|
|
20241018,172500,54950050,26000,26000,26000,26000,0
|
|
20241018,172400,54950050,26000,26000,26000,26000,0
|
|
20241018,172300,54950050,26000,26000,26000,26000,0
|
|
20241018,172200,54950050,26000,26000,26000,26000,0
|
|
20241018,172100,54950050,26000,26000,26000,26000,0
|
|
20241018,172000,54950050,26000,26000,26000,26000,0
|
|
20241018,171900,54950050,26000,26000,26000,26000,0
|
|
20241018,171800,54950050,26000,26000,26000,26000,0
|
|
20241018,171700,54950050,26000,26000,26000,26000,0
|
|
20241018,171600,54950050,26000,26000,26000,26000,0
|
|
20241018,171500,54950050,26000,26000,26000,26000,0
|
|
20241018,171400,54950050,26000,26000,26000,26000,0
|
|
20241018,171300,54950050,26000,26000,26000,26000,0
|
|
20241018,171200,54950050,26000,26000,26000,26000,0
|
|
20241018,171100,54950050,26000,26000,26000,26000,0
|
|
20241018,171000,54950050,26000,26000,26000,26000,12
|
|
20241018,170900,54950050,26000,26000,26000,26000,0
|
|
20241018,170800,54950050,26000,26000,26000,26000,0
|
|
20241018,170700,54950050,26000,26000,26000,26000,0
|
|
20241018,170600,54950050,26000,26000,26000,26000,0
|
|
20241018,170500,54950050,26000,26000,26000,26000,0
|
|
20241018,170400,54950050,26000,26000,26000,26000,0
|
|
20241018,170300,54950050,26000,26000,26000,26000,0
|
|
20241018,170200,54950050,26000,26000,26000,26000,0
|
|
20241018,170100,54950050,26000,26000,26000,26000,0
|
|
20241018,170000,54950050,26000,26000,26000,26000,0
|
|
20241018,165900,54950050,26000,26000,26000,26000,0
|
|
20241018,165800,54950050,26000,26000,26000,26000,0
|
|
20241018,165700,54950050,26000,26000,26000,26000,0
|
|
20241018,165600,54950050,26000,26000,26000,26000,0
|
|
20241018,165500,54950050,26000,26000,26000,26000,0
|
|
20241018,165400,54950050,26000,26000,26000,26000,0
|
|
20241018,165300,54950050,26000,26000,26000,26000,0
|
|
20241018,165200,54950050,26000,26000,26000,26000,0
|
|
20241018,165100,54950050,26000,26000,26000,26000,0
|
|
20241018,165000,54950050,26000,26000,26000,26000,0
|
|
20241018,164900,54950050,26000,26000,26000,26000,0
|
|
20241018,164800,54950050,26000,26000,26000,26000,0
|
|
20241018,164700,54950050,26000,26000,26000,26000,0
|
|
20241018,164600,54950050,26000,26000,26000,26000,0
|
|
20241018,164500,54950050,26000,26000,26000,26000,0
|
|
20241018,164400,54950050,26000,26000,26000,26000,0
|
|
20241018,164300,54950050,26000,26000,26000,26000,0
|
|
20241018,164200,54950050,26000,26000,26000,26000,0
|
|
20241018,164100,54950050,26000,26000,26000,26000,0
|
|
20241018,164000,54950050,26000,26000,26000,26000,12
|
|
20241018,163900,54950050,26000,26000,26000,26000,0
|
|
20241018,163800,54950050,26000,26000,26000,26000,0
|
|
20241018,163700,54950050,26000,26000,26000,26000,0
|
|
20241018,163600,54950050,26000,26000,26000,26000,0
|
|
20241018,163500,54950050,26000,26000,26000,26000,0
|
|
20241018,163400,54950050,26000,26000,26000,26000,0
|
|
20241018,163300,54950050,26000,26000,26000,26000,0
|
|
20241018,163200,54950050,26000,26000,26000,26000,0
|
|
20241018,163100,54950050,26000,26000,26000,26000,0
|
|
20241018,163000,54950050,26000,26000,26000,26000,0
|
|
20241018,162900,54950050,26000,26000,26000,26000,0
|
|
20241018,162800,54950050,26000,26000,26000,26000,0
|
|
20241018,162700,54950050,26000,26000,26000,26000,0
|
|
20241018,162600,54950050,26000,26000,26000,26000,0
|
|
20241018,162500,54950050,26000,26000,26000,26000,0
|
|
20241018,162400,54950050,26000,26000,26000,26000,0
|
|
20241018,162300,54950050,26000,26000,26000,26000,0
|
|
20241018,162200,54950050,26000,26000,26000,26000,0
|
|
20241018,162100,54950050,26000,26000,26000,26000,0
|
|
20241018,162000,54950050,26000,26000,26000,26000,0
|
|
20241018,161900,54950050,26000,26000,26000,26000,0
|
|
20241018,161800,54950050,26000,26000,26000,26000,0
|
|
20241018,161700,54950050,26000,26000,26000,26000,0
|
|
20241018,161600,54950050,26000,26000,26000,26000,0
|
|
20241018,161500,54950050,26000,26000,26000,26000,0
|
|
20241018,161400,54950050,26000,26000,26000,26000,0
|
|
20241018,161300,54950050,26000,26000,26000,26000,0
|
|
20241018,161200,54950050,26000,26000,26000,26000,0
|
|
20241018,161100,54950050,26000,26000,26000,26000,0
|
|
20241018,161000,54950050,26000,26000,26000,26000,12
|
|
20241018,160900,54950050,26000,26000,26000,26000,0
|
|
20241018,160800,54950050,26000,26000,26000,26000,0
|
|
20241018,160700,54950050,26000,26000,26000,26000,0
|
|
20241018,160600,54950050,26000,26000,26000,26000,0
|
|
20241018,160500,54950050,26000,26000,26000,26000,0
|
|
20241018,160400,54950050,26000,26000,26000,26000,0
|
|
20241018,160300,54950050,26000,26000,26000,26000,0
|
|
20241018,160200,54950050,26000,26000,26000,26000,0
|
|
20241018,160100,54950050,26000,26000,26000,26000,0
|
|
20241018,160000,54950050,26000,26000,26000,26000,0
|
|
20241018,155900,54950050,26000,26000,26000,26000,0
|
|
20241018,155800,54950050,26000,26000,26000,26000,0
|
|
20241018,155700,54950050,26000,26000,26000,26000,0
|
|
20241018,155600,54950050,26000,26000,26000,26000,0
|
|
20241018,155500,54950050,26000,26000,26000,26000,0
|
|
20241018,155400,54950050,26000,26000,26000,26000,0
|
|
20241018,155300,54950050,26000,26000,26000,26000,0
|
|
20241018,155200,54950050,26000,26000,26000,26000,0
|
|
20241018,155100,54950050,26000,26000,26000,26000,0
|
|
20241018,155000,54950050,26000,26000,26000,26000,0
|
|
20241018,154900,54950050,26000,26000,26000,26000,0
|
|
20241018,154800,54950050,26000,26000,26000,26000,0
|
|
20241018,154700,54950050,26000,26000,26000,26000,0
|
|
20241018,154600,54950050,26000,26000,26000,26000,0
|
|
20241018,154500,54950050,26000,26000,26000,26000,0
|
|
20241018,154400,54950050,26000,26000,26000,26000,0
|
|
20241018,154300,54950050,26000,26000,26000,26000,0
|
|
20241018,154200,54950050,26000,26000,26000,26000,0
|
|
20241018,154100,54950050,26000,26000,26000,26000,0
|
|
20241018,154000,54950050,26000,26000,26000,26000,12
|
|
20241018,153900,54950050,26000,26000,26000,26000,0
|
|
20241018,153800,54950050,26000,26000,26000,26000,0
|
|
20241018,153700,54950050,26000,26000,26000,26000,0
|
|
20241018,153600,54950050,26000,26000,26000,26000,0
|
|
20241018,153500,54950050,26000,26000,26000,26000,0
|
|
20241018,153400,54950050,26000,26000,26000,26000,0
|
|
20241018,153300,54950050,26000,26000,26000,26000,0
|
|
20241018,153200,54950050,26000,26000,26000,26000,0
|
|
20241018,153100,54950050,26000,26000,26000,26000,0
|
|
20241018,153000,54950050,26000,26000,26000,26000,12
|
|
20241018,152900,54638050,26000,26000,26000,26000,0
|
|
20241018,152800,54638050,26000,26000,26000,26000,0
|
|
20241018,152700,54638050,26000,26000,26000,26000,0
|
|
20241018,152600,54638050,26000,26000,26000,26000,0
|
|
20241018,152500,54638050,26000,26000,26000,26000,0
|
|
20241018,152400,54638050,26000,26000,26000,26000,0
|
|
20241018,152300,54638050,26000,26000,26000,26000,0
|
|
20241018,152200,54638050,26000,26000,26000,26000,0
|
|
20241018,152100,54638050,26000,26000,26000,26000,0
|
|
20241018,152000,54638050,26000,26000,26000,26000,0
|
|
20241018,151900,54638050,26000,25650,26000,25550,151
|
|
20241018,151800,50736800,25600,25600,25600,25550,58
|
|
20241018,151700,49254350,25550,25550,25600,25550,25
|
|
20241018,151600,48615500,25650,25650,25650,25650,0
|
|
20241018,151500,48615500,25650,25650,25650,25650,0
|
|
20241018,151400,48615500,25650,25650,25650,25650,98
|
|
20241018,151300,46101800,25550,25550,25550,25550,0
|
|
20241018,151200,46101800,25550,25550,25550,25550,0
|
|
20241018,151100,46101800,25550,25600,25600,25550,60
|
|
20241018,151000,44568700,25650,25650,25650,25650,0
|
|
20241018,150900,44568700,25650,25650,25650,25650,0
|
|
20241018,150800,44568700,25650,25650,25650,25650,0
|
|
20241018,150700,44568700,25650,25650,25650,25650,10
|
|
20241018,150600,44312200,25550,25550,25550,25550,0
|
|
20241018,150500,44312200,25550,25550,25550,25550,0
|
|
20241018,150400,44312200,25550,25550,25550,25550,1
|
|
20241018,150300,44286650,25550,25550,25550,25550,0
|
|
20241018,150200,44286650,25550,25550,25550,25550,0
|
|
20241018,150100,44286650,25550,25550,25550,25550,0
|
|
20241018,150000,44286650,25550,25550,25550,25550,0
|
|
20241018,145900,44286650,25550,25550,25550,25550,0
|
|
20241018,145800,44286650,25550,25550,25550,25550,0
|
|
20241018,145700,44286650,25550,25550,25550,25550,0
|
|
20241018,145600,44286650,25550,25550,25550,25550,0
|
|
20241018,145500,44286650,25550,25550,25550,25550,181
|
|
20241018,145400,39662100,25600,25600,25600,25600,0
|
|
20241018,145300,39662100,25600,25600,25600,25600,0
|
|
20241018,145200,39662100,25600,25500,25700,25500,23
|
|
20241018,145100,39071650,25550,25550,25550,25550,0
|
|
20241018,145000,39071650,25550,25650,25650,25550,890
|
|
20241018,144900,16314850,25700,25700,25700,25700,0
|
|
20241018,144800,16314850,25700,25700,25700,25700,0
|
|
20241018,144700,16314850,25700,25700,25700,25700,0
|
|
20241018,144600,16314850,25700,25700,25700,25700,0
|
|
20241018,144500,16314850,25700,25700,25700,25700,23
|
|
20241018,144400,15723750,25650,25700,25700,25650,114
|
|
20241018,144300,12795700,25700,25700,25700,25700,0
|
|
20241018,144200,12795700,25700,25700,25700,25700,0
|
|
20241018,144100,12795700,25700,25700,25700,25700,0
|
|
20241018,144000,12795700,25700,25700,25700,25700,0
|
|
20241018,143900,12795700,25700,25700,25700,25700,0
|
|
20241018,143800,12795700,25700,25700,25700,25700,0
|
|
20241018,143700,12795700,25700,25700,25700,25700,0
|
|
20241018,143600,12795700,25700,25700,25700,25700,0
|
|
20241018,143500,12795700,25700,25700,25700,25700,0
|
|
20241018,143400,12795700,25700,25700,25700,25700,0
|
|
20241018,143300,12795700,25700,25700,25700,25700,0
|
|
20241018,143200,12795700,25700,25700,25700,25700,0
|
|
20241018,143100,12795700,25700,25700,25700,25700,0
|
|
20241018,143000,12795700,25700,25700,25700,25700,1
|
|
20241018,142900,12770000,25900,25900,25900,25900,0
|
|
20241018,142800,12770000,25900,25900,25900,25900,0
|
|
20241018,142700,12770000,25900,25900,25900,25900,0
|
|
20241018,142600,12770000,25900,25900,25900,25900,0
|
|
20241018,142500,12770000,25900,25900,25900,25900,0
|
|
20241018,142400,12770000,25900,25900,25900,25900,0
|
|
20241018,142300,12770000,25900,25900,25900,25900,0
|
|
20241018,142200,12770000,25900,25900,25900,25900,0
|
|
20241018,142100,12770000,25900,25900,25900,25900,0
|
|
20241018,142000,12770000,25900,25900,25900,25900,0
|
|
20241018,141900,12770000,25900,25900,25900,25900,0
|
|
20241018,141800,12770000,25900,25900,25900,25900,0
|
|
20241018,141700,12770000,25900,25900,25900,25900,0
|
|
20241018,141600,12770000,25900,25900,25900,25900,0
|
|
20241018,141500,12770000,25900,25900,25900,25900,0
|
|
20241018,141400,12770000,25900,25900,25900,25900,0
|
|
20241018,141300,12770000,25900,25900,25900,25900,0
|
|
20241018,141200,12770000,25900,25900,25900,25900,0
|
|
20241018,141100,12770000,25900,25900,25900,25900,0
|
|
20241018,141000,12770000,25900,25900,25900,25900,0
|
|
20241018,140900,12770000,25900,25900,25900,25900,0
|
|
20241018,140800,12770000,25900,25900,25900,25900,0
|
|
20241018,140700,12770000,25900,25900,25900,25900,0
|
|
20241018,140600,12770000,25900,25900,25900,25900,0
|
|
20241018,140500,12770000,25900,25900,25900,25900,0
|
|
20241018,140400,12770000,25900,25900,25900,25900,0
|
|
20241018,140300,12770000,25900,25900,25900,25900,0
|
|
20241018,140200,12770000,25900,25900,25900,25900,0
|
|
20241018,140100,12770000,25900,25900,25900,25900,0
|
|
20241018,140000,12770000,25900,25900,25900,25900,0
|
|
20241018,135900,12770000,25900,25900,25900,25900,0
|
|
20241018,135800,12770000,25900,25900,25900,25900,0
|
|
20241018,135700,12770000,25900,25900,25900,25900,0
|
|
20241018,135600,12770000,25900,25900,25900,25900,0
|
|
20241018,135500,12770000,25900,25900,25900,25900,0
|
|
20241018,135400,12770000,25900,25900,25900,25900,0
|
|
20241018,135300,12770000,25900,25900,25900,25900,0
|
|
20241018,135200,12770000,25900,25900,25900,25900,0
|
|
20241018,135100,12770000,25900,25900,25900,25900,0
|
|
20241018,135000,12770000,25900,25650,25900,25650,4
|
|
20241018,134900,12667100,25700,25700,25700,25700,10
|
|
20241018,134800,12410100,25700,25700,25700,25700,5
|
|
20241018,134700,12281600,25700,25700,25700,25700,0
|
|
20241018,134600,12281600,25700,25700,25700,25700,1
|
|
20241018,134500,12255900,25700,25700,25700,25700,3
|
|
20241018,134400,12178800,25700,25700,25700,25700,0
|
|
20241018,134300,12178800,25700,25700,25700,25700,0
|
|
20241018,134200,12178800,25700,25700,25700,25700,0
|
|
20241018,134100,12178800,25700,25700,25700,25700,0
|
|
20241018,134000,12178800,25700,25700,25700,25700,32
|
|
20241018,133900,11356400,25700,25700,25700,25700,10
|
|
20241018,133800,11099400,25700,25700,25700,25700,2
|
|
20241018,133700,11048000,25700,25700,25700,25700,0
|
|
20241018,133600,11048000,25700,25700,25700,25700,10
|
|
20241018,133500,10791000,25700,25700,25700,25700,1
|
|
20241018,133400,10765300,25700,25700,25700,25700,1
|
|
20241018,133300,10739600,25700,25700,25700,25700,30
|
|
20241018,133200,9968600,25700,25700,25700,25700,0
|
|
20241018,133100,9968600,25700,25700,25700,25700,0
|
|
20241018,133000,9968600,25700,25700,25700,25700,0
|
|
20241018,132900,9968600,25700,25700,25700,25700,2
|
|
20241018,132800,9917200,25800,25800,25800,25800,0
|
|
20241018,132700,9917200,25800,25800,25800,25800,1
|
|
20241018,132600,9891400,25700,25700,25700,25700,0
|
|
20241018,132500,9891400,25700,25700,25700,25700,0
|
|
20241018,132400,9891400,25700,25700,25700,25700,0
|
|
20241018,132300,9891400,25700,25700,25700,25700,0
|
|
20241018,132200,9891400,25700,25700,25700,25700,30
|
|
20241018,132100,9120400,25800,25800,25800,25800,0
|
|
20241018,132000,9120400,25800,25800,25800,25800,0
|
|
20241018,131900,9120400,25800,25800,25800,25800,0
|
|
20241018,131800,9120400,25800,25800,25800,25800,0
|
|
20241018,131700,9120400,25800,25800,25800,25800,3
|
|
20241018,131600,9043000,25750,25750,25750,25750,0
|
|
20241018,131500,9043000,25750,25750,25750,25750,31
|
|
20241018,131400,8244750,25800,25800,25800,25800,0
|
|
20241018,131300,8244750,25800,25800,25800,25800,0
|
|
20241018,131200,8244750,25800,25800,25800,25800,0
|
|
20241018,131100,8244750,25800,25800,25800,25800,0
|
|
20241018,131000,8244750,25800,25800,25800,25800,0
|
|
20241018,130900,8244750,25800,25800,25800,25800,0
|
|
20241018,130800,8244750,25800,25800,25800,25800,0
|
|
20241018,130700,8244750,25800,25800,25800,25800,0
|
|
20241018,130600,8244750,25800,25800,25800,25800,0
|
|
20241018,130500,8244750,25800,25800,25800,25800,0
|
|
20241018,130400,8244750,25800,25800,25800,25800,0
|
|
20241018,130300,8244750,25800,25800,25800,25800,0
|
|
20241018,130200,8244750,25800,25800,25800,25800,0
|
|
20241018,130100,8244750,25800,25800,25800,25800,1
|
|
20241018,130000,8218950,25800,25800,25800,25800,1
|
|
20241018,125900,8193150,25800,25800,25800,25800,4
|
|
20241018,125800,8089950,25800,25800,25800,25800,0
|
|
20241018,125700,8089950,25800,25800,25800,25800,2
|
|
20241018,125600,8038350,25800,25800,25800,25800,0
|
|
20241018,125500,8038350,25800,25800,25800,25800,1
|
|
20241018,125400,8012550,25800,25800,25800,25800,0
|
|
20241018,125300,8012550,25800,25800,25800,25800,0
|
|
20241018,125200,8012550,25800,25800,25800,25800,0
|
|
20241018,125100,8012550,25800,25800,25800,25800,0
|
|
20241018,125000,8012550,25800,25800,25800,25800,0
|
|
20241018,124900,8012550,25800,25800,25800,25800,0
|
|
20241018,124800,8012550,25800,25800,25800,25800,0
|
|
20241018,124700,8012550,25800,25800,25800,25800,0
|
|
20241018,124600,8012550,25800,25800,25800,25800,0
|
|
20241018,124500,8012550,25800,25800,25800,25800,0
|
|
20241018,124400,8012550,25800,25800,25800,25800,0
|
|
20241018,124300,8012550,25800,25800,25800,25800,0
|
|
20241018,124200,8012550,25800,25800,25800,25800,0
|
|
20241018,124100,8012550,25800,25800,25800,25800,0
|
|
20241018,124000,8012550,25800,25800,25800,25800,0
|
|
20241018,123900,8012550,25800,25800,25800,25800,0
|
|
20241018,123800,8012550,25800,25800,25800,25800,0
|
|
20241018,123700,8012550,25800,25800,25800,25800,0
|
|
20241018,123600,8012550,25800,25800,25800,25800,0
|
|
20241018,123500,8012550,25800,25800,25800,25800,0
|
|
20241018,123400,8012550,25800,25800,25800,25800,0
|
|
20241018,123300,8012550,25800,25800,25800,25800,0
|
|
20241018,123200,8012550,25800,25800,25800,25800,0
|
|
20241018,123100,8012550,25800,25800,25800,25800,0
|
|
20241018,123000,8012550,25800,25800,25800,25800,0
|
|
20241018,122900,8012550,25800,25800,25800,25800,0
|
|
20241018,122800,8012550,25800,25800,25800,25800,0
|
|
20241018,122700,8012550,25800,25800,25800,25800,0
|
|
20241018,122600,8012550,25800,25800,25800,25800,0
|
|
20241018,122500,8012550,25800,25800,25800,25800,0
|
|
20241018,122400,8012550,25800,25800,25800,25800,0
|
|
20241018,122300,8012550,25800,25800,25800,25800,0
|
|
20241018,122200,8012550,25800,25800,25800,25800,0
|
|
20241018,122100,8012550,25800,25800,25800,25800,0
|
|
20241018,122000,8012550,25800,25800,25800,25800,1
|
|
20241018,121900,7986750,25800,25800,25800,25800,0
|
|
20241018,121800,7986750,25800,25800,25800,25800,0
|
|
20241018,121700,7986750,25800,25800,25800,25800,0
|
|
20241018,121600,7986750,25800,25800,25800,25800,0
|
|
20241018,121500,7986750,25800,25800,25800,25800,0
|
|
20241018,121400,7986750,25800,25800,25800,25800,0
|
|
20241018,121300,7986750,25800,25800,25800,25800,1
|
|
20241018,121200,7960950,25650,25650,25650,25650,0
|
|
20241018,121100,7960950,25650,25650,25650,25650,0
|
|
20241018,121000,7960950,25650,25650,25650,25650,0
|
|
20241018,120900,7960950,25650,25650,25650,25650,0
|
|
20241018,120800,7960950,25650,25650,25650,25650,0
|
|
20241018,120700,7960950,25650,25650,25650,25650,0
|
|
20241018,120600,7960950,25650,25650,25650,25650,0
|
|
20241018,120500,7960950,25650,25650,25650,25650,0
|
|
20241018,120400,7960950,25650,25650,25650,25650,0
|
|
20241018,120300,7960950,25650,25650,25650,25650,0
|
|
20241018,120200,7960950,25650,25650,25650,25650,0
|
|
20241018,120100,7960950,25650,25650,25650,25650,0
|
|
20241018,120000,7960950,25650,25650,25650,25650,0
|
|
20241018,115900,7960950,25650,25650,25650,25650,2
|
|
20241018,115800,7909650,25650,25650,25650,25650,2
|
|
20241018,115700,7858350,25650,25650,25650,25650,2
|
|
20241018,115600,7807050,25650,25650,25650,25650,2
|
|
20241018,115500,7755750,25650,25650,25650,25650,2
|
|
20241018,115400,7704450,25650,25700,25700,25650,2
|
|
20241018,115300,7653100,25700,25700,25700,25700,1
|
|
20241018,115200,7627400,25650,25650,25650,25650,0
|
|
20241018,115100,7627400,25650,25650,25650,25650,2
|
|
20241018,115000,7576100,25650,25650,25650,25650,2
|
|
20241018,114900,7524800,25650,25650,25650,25650,2
|
|
20241018,114800,7473500,25650,25650,25650,25650,2
|
|
20241018,114700,7422200,25800,25650,25800,25650,5
|
|
20241018,114600,7293500,25700,25700,25700,25700,123
|
|
20241018,114500,4132400,25700,25700,25700,25700,0
|
|
20241018,114400,4132400,25700,25700,25700,25700,2
|
|
20241018,114300,4081000,25700,25700,25700,25700,2
|
|
20241018,114200,4029600,25700,25700,25700,25700,2
|
|
20241018,114100,3978200,25700,25700,25700,25700,2
|
|
20241018,114000,3926800,25700,25700,25700,25700,2
|
|
20241018,113900,3875400,25700,25700,25700,25700,1
|
|
20241018,113800,3849700,25700,25700,25700,25700,2
|
|
20241018,113700,3798300,25700,25700,25700,25700,0
|
|
20241018,113600,3798300,25700,25700,25700,25700,2
|
|
20241018,113500,3746900,25700,25700,25700,25700,2
|
|
20241018,113400,3695500,25700,25700,25700,25700,2
|
|
20241018,113300,3644100,25700,25700,25700,25700,2
|
|
20241018,113200,3592700,25700,25700,25700,25700,1
|
|
20241018,113100,3567000,25700,25700,25700,25700,2
|
|
20241018,113000,3515600,25700,25700,25700,25700,0
|
|
20241018,112900,3515600,25700,25700,25700,25700,2
|
|
20241018,112800,3464200,25700,25700,25700,25700,2
|
|
20241018,112700,3412800,25700,25700,25700,25700,2
|
|
20241018,112600,3361400,25700,25700,25700,25700,2
|
|
20241018,112500,3310000,25750,25750,25750,25750,1
|
|
20241018,112400,3284250,25750,25750,25750,25750,41
|
|
20241018,112300,2228500,25750,25750,25750,25750,2
|
|
20241018,112200,2177000,25750,25750,25750,25750,0
|
|
20241018,112100,2177000,25750,25750,25750,25750,2
|
|
20241018,112000,2125500,25750,25750,25750,25750,2
|
|
20241018,111900,2074000,25750,25750,25750,25750,2
|
|
20241018,111800,2022500,25750,25750,25750,25750,1
|
|
20241018,111700,1996750,25800,25800,25800,25800,7
|
|
20241018,111600,1816150,25800,25800,25800,25800,5
|
|
20241018,111500,1687150,25900,25900,25900,25900,0
|
|
20241018,111400,1687150,25900,25900,25900,25900,8
|
|
20241018,111300,1479950,25900,25900,25900,25900,0
|
|
20241018,111200,1479950,25900,25900,25900,25900,11
|
|
20241018,111100,1195050,25950,25950,25950,25950,0
|
|
20241018,111000,1195050,25950,25950,25950,25950,0
|
|
20241018,110900,1195050,25950,25950,25950,25950,0
|
|
20241018,110800,1195050,25950,25950,25950,25950,0
|
|
20241018,110700,1195050,25950,25950,25950,25950,0
|
|
20241018,110600,1195050,25950,25950,25950,25950,0
|
|
20241018,110500,1195050,25950,25950,25950,25950,0
|
|
20241018,110400,1195050,25950,25950,25950,25950,0
|
|
20241018,110300,1195050,25950,25950,25950,25950,0
|
|
20241018,110200,1195050,25950,25950,25950,25950,0
|
|
20241018,110100,1195050,25950,25950,25950,25950,0
|
|
20241018,110000,1195050,25950,25950,25950,25950,0
|
|
20241018,105900,1195050,25950,25950,25950,25950,0
|
|
20241018,105800,1195050,25950,25950,25950,25950,0
|
|
20241018,105700,1195050,25950,25950,25950,25950,0
|
|
20241018,105600,1195050,25950,25950,25950,25950,0
|
|
20241018,105500,1195050,25950,25950,25950,25950,0
|
|
20241018,105400,1195050,25950,25950,25950,25950,0
|
|
20241018,105300,1195050,25950,25950,25950,25950,0
|
|
20241018,105200,1195050,25950,25950,26000,25950,3
|
|
20241018,105100,1117150,25900,25900,25900,25900,0
|
|
20241018,105000,1117150,25900,25900,25900,25900,0
|
|
20241018,104900,1117150,25900,25900,25900,25900,2
|
|
20241018,104800,1065350,25950,25950,25950,25950,0
|
|
20241018,104700,1065350,25950,25900,25950,25900,3
|
|
20241018,104600,987600,26000,26000,26000,26000,1
|
|
20241018,104500,961600,26100,26100,26100,26100,0
|
|
20241018,104400,961600,26100,26100,26100,26100,0
|
|
20241018,104300,961600,26100,26100,26100,26100,0
|
|
20241018,104200,961600,26100,26100,26100,26100,0
|
|
20241018,104100,961600,26100,26100,26100,26100,0
|
|
20241018,104000,961600,26100,26100,26100,26100,0
|
|
20241018,103900,961600,26100,26100,26100,26100,0
|
|
20241018,103800,961600,26100,26100,26100,26100,0
|
|
20241018,103700,961600,26100,26100,26100,26100,0
|
|
20241018,103600,961600,26100,26100,26100,26100,0
|
|
20241018,103500,961600,26100,26100,26100,26100,0
|
|
20241018,103400,961600,26100,26100,26100,26100,0
|
|
20241018,103300,961600,26100,26100,26100,26100,0
|
|
20241018,103200,961600,26100,26100,26100,26100,0
|
|
20241018,103100,961600,26100,26100,26100,26100,0
|
|
20241018,103000,961600,26100,26100,26100,26100,0
|
|
20241018,102900,961600,26100,26100,26100,26100,0
|
|
20241018,102800,961600,26100,26100,26100,26100,0
|
|
20241018,102700,961600,26100,26100,26100,26100,0
|
|
20241018,102600,961600,26100,26100,26100,26100,1
|
|
20241018,102500,935500,26150,26150,26150,26150,0
|
|
20241018,102400,935500,26150,26150,26150,26150,0
|
|
20241018,102300,935500,26150,26150,26150,26150,0
|
|
20241018,102200,935500,26150,26150,26150,26150,0
|
|
20241018,102100,935500,26150,26150,26150,26150,0
|
|
20241018,102000,935500,26150,26150,26150,26150,0
|
|
20241018,101900,935500,26150,26150,26150,26150,0
|
|
20241018,101800,935500,26150,26150,26150,26150,0
|
|
20241018,101700,935500,26150,26150,26150,26150,0
|
|
20241018,101600,935500,26150,26150,26150,26150,3
|
|
20241018,101500,857050,25900,25900,25900,25900,0
|
|
20241018,101400,857050,25900,25900,25900,25900,14
|
|
20241018,101300,494450,25950,25950,25950,25950,1
|
|
20241018,101200,468500,25950,25950,25950,25950,0
|
|
20241018,101100,468500,25950,25950,25950,25950,0
|
|
20241018,101000,468500,25950,25950,25950,25950,11
|
|
20241018,100900,183050,26150,26150,26150,26150,0
|
|
20241018,100800,183050,26150,26150,26150,26150,0
|
|
20241018,100700,183050,26150,26150,26150,26150,0
|
|
20241018,100600,183050,26150,26150,26150,26150,0
|
|
20241018,100500,183050,26150,26150,26150,26150,0
|
|
20241018,100400,183050,26150,26150,26150,26150,0
|
|
20241018,100300,183050,26150,26150,26150,26150,0
|
|
20241018,100200,183050,26150,26150,26150,26150,0
|
|
20241018,100100,183050,26150,26150,26150,26150,0
|
|
20241018,100000,183050,26150,26150,26150,26150,0
|
|
20241018,095900,183050,26150,26150,26150,26150,0
|
|
20241018,095800,183050,26150,26150,26150,26150,0
|
|
20241018,095700,183050,26150,26150,26150,26150,0
|
|
20241018,095600,183050,26150,26150,26150,26150,0
|
|
20241018,095500,183050,26150,26150,26150,26150,0
|
|
20241018,095400,183050,26150,26150,26150,26150,0
|
|
20241018,095300,183050,26150,26150,26150,26150,0
|
|
20241018,095200,183050,26150,26150,26150,26150,0
|
|
20241018,095100,183050,26150,26150,26150,26150,0
|
|
20241018,095000,183050,26150,26150,26150,26150,0
|
|
20241018,094900,183050,26150,26150,26150,26150,0
|
|
20241018,094800,183050,26150,26150,26150,26150,0
|
|
20241018,094700,183050,26150,26150,26150,26150,0
|
|
20241018,094600,183050,26150,26150,26150,26150,2
|
|
20241018,094500,130750,26150,26150,26150,26150,0
|
|
20241018,094400,130750,26150,26150,26150,26150,0
|
|
20241018,094300,130750,26150,26150,26150,26150,1
|
|
20241018,094200,104600,26150,26150,26150,26150,0
|
|
20241018,094100,104600,26150,26150,26150,26150,2
|
|
20241018,094000,52300,26150,26150,26150,26150,0
|
|
20241018,093900,52300,26150,26150,26150,26150,0
|
|
20241018,093800,52300,26150,26150,26150,26150,0
|
|
20241018,093700,52300,26150,26150,26150,26150,0
|
|
20241018,093600,52300,26150,26150,26150,26150,0
|
|
20241018,093500,52300,26150,26150,26150,26150,0
|
|
20241018,093400,52300,26150,26150,26150,26150,0
|
|
20241018,093300,52300,26150,26150,26150,26150,0
|
|
20241018,093200,52300,26150,26150,26150,26150,0
|
|
20241018,093100,52300,26150,26150,26150,26150,0
|
|
20241018,093000,52300,26150,26150,26150,26150,0
|
|
20241018,092900,52300,26150,26150,26150,26150,0
|
|
20241018,092800,52300,26150,26150,26150,26150,0
|
|
20241018,092700,52300,26150,26150,26150,26150,0
|
|
20241018,092600,52300,26150,26150,26150,26150,0
|
|
20241018,092500,52300,26150,26150,26150,26150,0
|
|
20241018,092400,52300,26150,26150,26150,26150,0
|
|
20241018,092300,52300,26150,26150,26150,26150,0
|
|
20241018,092200,52300,26150,26150,26150,26150,0
|
|
20241018,092100,52300,26150,26150,26150,26150,0
|
|
20241018,092000,52300,26150,26150,26150,26150,0
|
|
20241018,091900,52300,26150,26150,26150,26150,0
|
|
20241018,091800,52300,26150,26150,26150,26150,0
|
|
20241018,091700,52300,26150,26150,26150,26150,0
|
|
20241018,091600,52300,26150,26150,26150,26150,0
|
|
20241018,091500,52300,26150,26150,26150,26150,0
|
|
20241018,091400,52300,26150,26150,26150,26150,0
|
|
20241018,091300,52300,26150,26150,26150,26150,0
|
|
20241018,091200,52300,26150,26150,26150,26150,0
|
|
20241018,091100,52300,26150,26150,26150,26150,0
|
|
20241018,091000,52300,26150,26150,26150,26150,0
|
|
20241018,090900,52300,26150,26150,26150,26150,0
|
|
20241018,090800,52300,26150,26150,26150,26150,0
|
|
20241018,090700,52300,26150,26150,26150,26150,0
|
|
20241018,090600,52300,26150,26150,26150,26150,0
|
|
20241018,090500,52300,26150,26150,26150,26150,0
|
|
20241018,090400,52300,26150,26150,26150,26150,2
|
|
20241018,090300,0,25950,25950,25950,25950,0
|
|
20241018,090200,0,25950,25950,25950,25950,0
|
|
20241018,090100,0,25950,25950,25950,25950,0
|
|
20241018,090000,0,25950,25950,25950,25950,0
|