673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,201000,97907450,25650,25650,25650,25650,165
|
|
20241021,200900,97907450,25650,25650,25650,25650,0
|
|
20241021,200800,97907450,25650,25650,25650,25650,0
|
|
20241021,200700,97907450,25650,25650,25650,25650,0
|
|
20241021,200600,97907450,25650,25650,25650,25650,0
|
|
20241021,200500,97907450,25650,25650,25650,25650,0
|
|
20241021,200400,97907450,25650,25650,25650,25650,0
|
|
20241021,200300,97907450,25650,25650,25650,25650,0
|
|
20241021,200200,97907450,25650,25650,25650,25650,0
|
|
20241021,200100,97907450,25650,25650,25650,25650,0
|
|
20241021,200000,97907450,25650,25650,25650,25650,0
|
|
20241021,195900,97907450,25650,25650,25650,25650,0
|
|
20241021,195800,97907450,25650,25650,25650,25650,0
|
|
20241021,195700,97907450,25650,25650,25650,25650,0
|
|
20241021,195600,97907450,25650,25650,25650,25650,0
|
|
20241021,195500,97907450,25650,25650,25650,25650,0
|
|
20241021,195400,97907450,25650,25650,25650,25650,0
|
|
20241021,195300,97907450,25650,25650,25650,25650,0
|
|
20241021,195200,97907450,25650,25650,25650,25650,0
|
|
20241021,195100,97907450,25650,25650,25650,25650,0
|
|
20241021,195000,97907450,25650,25650,25650,25650,0
|
|
20241021,194900,97907450,25650,25650,25650,25650,0
|
|
20241021,194800,97907450,25650,25650,25650,25650,0
|
|
20241021,194700,97907450,25650,25650,25650,25650,0
|
|
20241021,194600,97907450,25650,25650,25650,25650,0
|
|
20241021,194500,97907450,25650,25650,25650,25650,0
|
|
20241021,194400,97907450,25650,25650,25650,25650,0
|
|
20241021,194300,97907450,25650,25650,25650,25650,0
|
|
20241021,194200,97907450,25650,25650,25650,25650,0
|
|
20241021,194100,97907450,25650,25650,25650,25650,0
|
|
20241021,194000,97907450,25650,25650,25650,25650,165
|
|
20241021,193900,97907450,25650,25650,25650,25650,0
|
|
20241021,193800,97907450,25650,25650,25650,25650,0
|
|
20241021,193700,97907450,25650,25650,25650,25650,0
|
|
20241021,193600,97907450,25650,25650,25650,25650,0
|
|
20241021,193500,97907450,25650,25650,25650,25650,0
|
|
20241021,193400,97907450,25650,25650,25650,25650,0
|
|
20241021,193300,97907450,25650,25650,25650,25650,0
|
|
20241021,193200,97907450,25650,25650,25650,25650,0
|
|
20241021,193100,97907450,25650,25650,25650,25650,0
|
|
20241021,193000,97907450,25650,25650,25650,25650,0
|
|
20241021,192900,97907450,25650,25650,25650,25650,0
|
|
20241021,192800,97907450,25650,25650,25650,25650,0
|
|
20241021,192700,97907450,25650,25650,25650,25650,0
|
|
20241021,192600,97907450,25650,25650,25650,25650,0
|
|
20241021,192500,97907450,25650,25650,25650,25650,0
|
|
20241021,192400,97907450,25650,25650,25650,25650,0
|
|
20241021,192300,97907450,25650,25650,25650,25650,0
|
|
20241021,192200,97907450,25650,25650,25650,25650,0
|
|
20241021,192100,97907450,25650,25650,25650,25650,0
|
|
20241021,192000,97907450,25650,25650,25650,25650,0
|
|
20241021,191900,97907450,25650,25650,25650,25650,0
|
|
20241021,191800,97907450,25650,25650,25650,25650,0
|
|
20241021,191700,97907450,25650,25650,25650,25650,0
|
|
20241021,191600,97907450,25650,25650,25650,25650,0
|
|
20241021,191500,97907450,25650,25650,25650,25650,0
|
|
20241021,191400,97907450,25650,25650,25650,25650,0
|
|
20241021,191300,97907450,25650,25650,25650,25650,0
|
|
20241021,191200,97907450,25650,25650,25650,25650,0
|
|
20241021,191100,97907450,25650,25650,25650,25650,0
|
|
20241021,191000,97907450,25650,25650,25650,25650,165
|
|
20241021,190900,97907450,25650,25650,25650,25650,0
|
|
20241021,190800,97907450,25650,25650,25650,25650,0
|
|
20241021,190700,97907450,25650,25650,25650,25650,0
|
|
20241021,190600,97907450,25650,25650,25650,25650,0
|
|
20241021,190500,97907450,25650,25650,25650,25650,0
|
|
20241021,190400,97907450,25650,25650,25650,25650,0
|
|
20241021,190300,97907450,25650,25650,25650,25650,0
|
|
20241021,190200,97907450,25650,25650,25650,25650,0
|
|
20241021,190100,97907450,25650,25650,25650,25650,0
|
|
20241021,190000,97907450,25650,25650,25650,25650,0
|
|
20241021,185900,97907450,25650,25650,25650,25650,0
|
|
20241021,185800,97907450,25650,25650,25650,25650,0
|
|
20241021,185700,97907450,25650,25650,25650,25650,0
|
|
20241021,185600,97907450,25650,25650,25650,25650,0
|
|
20241021,185500,97907450,25650,25650,25650,25650,0
|
|
20241021,185400,97907450,25650,25650,25650,25650,0
|
|
20241021,185300,97907450,25650,25650,25650,25650,0
|
|
20241021,185200,97907450,25650,25650,25650,25650,0
|
|
20241021,185100,97907450,25650,25650,25650,25650,0
|
|
20241021,185000,97907450,25650,25650,25650,25650,0
|
|
20241021,184900,97907450,25650,25650,25650,25650,0
|
|
20241021,184800,97907450,25650,25650,25650,25650,0
|
|
20241021,184700,97907450,25650,25650,25650,25650,0
|
|
20241021,184600,97907450,25650,25650,25650,25650,0
|
|
20241021,184500,97907450,25650,25650,25650,25650,0
|
|
20241021,184400,97907450,25650,25650,25650,25650,0
|
|
20241021,184300,97907450,25650,25650,25650,25650,0
|
|
20241021,184200,97907450,25650,25650,25650,25650,0
|
|
20241021,184100,97907450,25650,25650,25650,25650,0
|
|
20241021,184000,97907450,25650,25650,25650,25650,165
|
|
20241021,183900,97907450,25650,25650,25650,25650,0
|
|
20241021,183800,97907450,25650,25650,25650,25650,0
|
|
20241021,183700,97907450,25650,25650,25650,25650,0
|
|
20241021,183600,97907450,25650,25650,25650,25650,0
|
|
20241021,183500,97907450,25650,25650,25650,25650,0
|
|
20241021,183400,97907450,25650,25650,25650,25650,0
|
|
20241021,183300,97907450,25650,25650,25650,25650,0
|
|
20241021,183200,97907450,25650,25650,25650,25650,0
|
|
20241021,183100,97907450,25650,25650,25650,25650,0
|
|
20241021,183000,97907450,25650,25650,25650,25650,0
|
|
20241021,182900,97907450,25650,25650,25650,25650,0
|
|
20241021,182800,97907450,25650,25650,25650,25650,0
|
|
20241021,182700,97907450,25650,25650,25650,25650,0
|
|
20241021,182600,97907450,25650,25650,25650,25650,0
|
|
20241021,182500,97907450,25650,25650,25650,25650,0
|
|
20241021,182400,97907450,25650,25650,25650,25650,0
|
|
20241021,182300,97907450,25650,25650,25650,25650,0
|
|
20241021,182200,97907450,25650,25650,25650,25650,0
|
|
20241021,182100,97907450,25650,25650,25650,25650,0
|
|
20241021,182000,97907450,25650,25650,25650,25650,0
|
|
20241021,181900,97907450,25650,25650,25650,25650,0
|
|
20241021,181800,97907450,25650,25650,25650,25650,0
|
|
20241021,181700,97907450,25650,25650,25650,25650,0
|
|
20241021,181600,97907450,25650,25650,25650,25650,0
|
|
20241021,181500,97907450,25650,25650,25650,25650,0
|
|
20241021,181400,97907450,25650,25650,25650,25650,0
|
|
20241021,181300,97907450,25650,25650,25650,25650,0
|
|
20241021,181200,97907450,25650,25650,25650,25650,0
|
|
20241021,181100,97907450,25650,25650,25650,25650,0
|
|
20241021,181000,97907450,25650,25650,25650,25650,165
|
|
20241021,180900,97907450,25650,25650,25650,25650,0
|
|
20241021,180800,97907450,25650,25650,25650,25650,0
|
|
20241021,180700,97907450,25650,25650,25650,25650,0
|
|
20241021,180600,97907450,25650,25650,25650,25650,0
|
|
20241021,180500,97907450,25650,25650,25650,25650,0
|
|
20241021,180400,97907450,25650,25650,25650,25650,0
|
|
20241021,180300,97907450,25650,25650,25650,25650,0
|
|
20241021,180200,97907450,25650,25650,25650,25650,0
|
|
20241021,180100,97907450,25650,25650,25650,25650,0
|
|
20241021,180000,97907450,25650,25650,25650,25650,0
|
|
20241021,175900,97907450,25650,25650,25650,25650,0
|
|
20241021,175800,97907450,25650,25650,25650,25650,0
|
|
20241021,175700,97907450,25650,25650,25650,25650,0
|
|
20241021,175600,97907450,25650,25650,25650,25650,0
|
|
20241021,175500,97907450,25650,25650,25650,25650,0
|
|
20241021,175400,97907450,25650,25650,25650,25650,0
|
|
20241021,175300,97907450,25650,25650,25650,25650,0
|
|
20241021,175200,97907450,25650,25650,25650,25650,0
|
|
20241021,175100,97907450,25650,25650,25650,25650,0
|
|
20241021,175000,97907450,25650,25650,25650,25650,0
|
|
20241021,174900,97907450,25650,25650,25650,25650,0
|
|
20241021,174800,97907450,25650,25650,25650,25650,0
|
|
20241021,174700,97907450,25650,25650,25650,25650,0
|
|
20241021,174600,97907450,25650,25650,25650,25650,0
|
|
20241021,174500,97907450,25650,25650,25650,25650,0
|
|
20241021,174400,97907450,25650,25650,25650,25650,0
|
|
20241021,174300,97907450,25650,25650,25650,25650,0
|
|
20241021,174200,97907450,25650,25650,25650,25650,0
|
|
20241021,174100,97907450,25650,25650,25650,25650,0
|
|
20241021,174000,97907450,25650,25650,25650,25650,165
|
|
20241021,173900,97907450,25650,25650,25650,25650,0
|
|
20241021,173800,97907450,25650,25650,25650,25650,0
|
|
20241021,173700,97907450,25650,25650,25650,25650,0
|
|
20241021,173600,97907450,25650,25650,25650,25650,0
|
|
20241021,173500,97907450,25650,25650,25650,25650,0
|
|
20241021,173400,97907450,25650,25650,25650,25650,0
|
|
20241021,173300,97907450,25650,25650,25650,25650,0
|
|
20241021,173200,97907450,25650,25650,25650,25650,0
|
|
20241021,173100,97907450,25650,25650,25650,25650,0
|
|
20241021,173000,97907450,25650,25650,25650,25650,0
|
|
20241021,172900,97907450,25650,25650,25650,25650,0
|
|
20241021,172800,97907450,25650,25650,25650,25650,0
|
|
20241021,172700,97907450,25650,25650,25650,25650,0
|
|
20241021,172600,97907450,25650,25650,25650,25650,0
|
|
20241021,172500,97907450,25650,25650,25650,25650,0
|
|
20241021,172400,97907450,25650,25650,25650,25650,0
|
|
20241021,172300,97907450,25650,25650,25650,25650,0
|
|
20241021,172200,97907450,25650,25650,25650,25650,0
|
|
20241021,172100,97907450,25650,25650,25650,25650,0
|
|
20241021,172000,97907450,25650,25650,25650,25650,0
|
|
20241021,171900,97907450,25650,25650,25650,25650,0
|
|
20241021,171800,97907450,25650,25650,25650,25650,0
|
|
20241021,171700,97907450,25650,25650,25650,25650,0
|
|
20241021,171600,97907450,25650,25650,25650,25650,0
|
|
20241021,171500,97907450,25650,25650,25650,25650,0
|
|
20241021,171400,97907450,25650,25650,25650,25650,0
|
|
20241021,171300,97907450,25650,25650,25650,25650,0
|
|
20241021,171200,97907450,25650,25650,25650,25650,0
|
|
20241021,171100,97907450,25650,25650,25650,25650,0
|
|
20241021,171000,97907450,25650,25650,25650,25650,165
|
|
20241021,170900,97907450,25650,25650,25650,25650,0
|
|
20241021,170800,97907450,25650,25650,25650,25650,0
|
|
20241021,170700,97907450,25650,25650,25650,25650,0
|
|
20241021,170600,97907450,25650,25650,25650,25650,0
|
|
20241021,170500,97907450,25650,25650,25650,25650,0
|
|
20241021,170400,97907450,25650,25650,25650,25650,0
|
|
20241021,170300,97907450,25650,25650,25650,25650,0
|
|
20241021,170200,97907450,25650,25650,25650,25650,0
|
|
20241021,170100,97907450,25650,25650,25650,25650,0
|
|
20241021,170000,97907450,25650,25650,25650,25650,0
|
|
20241021,165900,97907450,25650,25650,25650,25650,0
|
|
20241021,165800,97907450,25650,25650,25650,25650,0
|
|
20241021,165700,97907450,25650,25650,25650,25650,0
|
|
20241021,165600,97907450,25650,25650,25650,25650,0
|
|
20241021,165500,97907450,25650,25650,25650,25650,0
|
|
20241021,165400,97907450,25650,25650,25650,25650,0
|
|
20241021,165300,97907450,25650,25650,25650,25650,0
|
|
20241021,165200,97907450,25650,25650,25650,25650,0
|
|
20241021,165100,97907450,25650,25650,25650,25650,0
|
|
20241021,165000,97907450,25650,25650,25650,25650,0
|
|
20241021,164900,97907450,25650,25650,25650,25650,0
|
|
20241021,164800,97907450,25650,25650,25650,25650,0
|
|
20241021,164700,97907450,25650,25650,25650,25650,0
|
|
20241021,164600,97907450,25650,25650,25650,25650,0
|
|
20241021,164500,97907450,25650,25650,25650,25650,0
|
|
20241021,164400,97907450,25650,25650,25650,25650,0
|
|
20241021,164300,97907450,25650,25650,25650,25650,0
|
|
20241021,164200,97907450,25650,25650,25650,25650,0
|
|
20241021,164100,97907450,25650,25650,25650,25650,0
|
|
20241021,164000,97907450,25650,25650,25650,25650,165
|
|
20241021,163900,97907450,25650,25650,25650,25650,0
|
|
20241021,163800,97907450,25650,25650,25650,25650,0
|
|
20241021,163700,97907450,25650,25650,25650,25650,0
|
|
20241021,163600,97907450,25650,25650,25650,25650,0
|
|
20241021,163500,97907450,25650,25650,25650,25650,0
|
|
20241021,163400,97907450,25650,25650,25650,25650,0
|
|
20241021,163300,97907450,25650,25650,25650,25650,0
|
|
20241021,163200,97907450,25650,25650,25650,25650,0
|
|
20241021,163100,97907450,25650,25650,25650,25650,0
|
|
20241021,163000,97907450,25650,25650,25650,25650,0
|
|
20241021,162900,97907450,25650,25650,25650,25650,0
|
|
20241021,162800,97907450,25650,25650,25650,25650,0
|
|
20241021,162700,97907450,25650,25650,25650,25650,0
|
|
20241021,162600,97907450,25650,25650,25650,25650,0
|
|
20241021,162500,97907450,25650,25650,25650,25650,0
|
|
20241021,162400,97907450,25650,25650,25650,25650,0
|
|
20241021,162300,97907450,25650,25650,25650,25650,0
|
|
20241021,162200,97907450,25650,25650,25650,25650,0
|
|
20241021,162100,97907450,25650,25650,25650,25650,0
|
|
20241021,162000,97907450,25650,25650,25650,25650,0
|
|
20241021,161900,97907450,25650,25650,25650,25650,0
|
|
20241021,161800,97907450,25650,25650,25650,25650,0
|
|
20241021,161700,97907450,25650,25650,25650,25650,0
|
|
20241021,161600,97907450,25650,25650,25650,25650,0
|
|
20241021,161500,97907450,25650,25650,25650,25650,0
|
|
20241021,161400,97907450,25650,25650,25650,25650,0
|
|
20241021,161300,97907450,25650,25650,25650,25650,0
|
|
20241021,161200,97907450,25650,25650,25650,25650,0
|
|
20241021,161100,97907450,25650,25650,25650,25650,0
|
|
20241021,161000,97907450,25650,25650,25650,25650,165
|
|
20241021,160900,97907450,25650,25650,25650,25650,0
|
|
20241021,160800,97907450,25650,25650,25650,25650,0
|
|
20241021,160700,97907450,25650,25650,25650,25650,0
|
|
20241021,160600,97907450,25650,25650,25650,25650,0
|
|
20241021,160500,97907450,25650,25650,25650,25650,0
|
|
20241021,160400,97907450,25650,25650,25650,25650,0
|
|
20241021,160300,97907450,25650,25650,25650,25650,0
|
|
20241021,160200,97907450,25650,25650,25650,25650,0
|
|
20241021,160100,97907450,25650,25650,25650,25650,0
|
|
20241021,160000,97907450,25650,25650,25650,25650,0
|
|
20241021,155900,97907450,25650,25650,25650,25650,0
|
|
20241021,155800,97907450,25650,25650,25650,25650,0
|
|
20241021,155700,97907450,25650,25650,25650,25650,0
|
|
20241021,155600,97907450,25650,25650,25650,25650,0
|
|
20241021,155500,97907450,25650,25650,25650,25650,0
|
|
20241021,155400,97907450,25650,25650,25650,25650,0
|
|
20241021,155300,97907450,25650,25650,25650,25650,0
|
|
20241021,155200,97907450,25650,25650,25650,25650,0
|
|
20241021,155100,97907450,25650,25650,25650,25650,0
|
|
20241021,155000,97907450,25650,25650,25650,25650,0
|
|
20241021,154900,97907450,25650,25650,25650,25650,0
|
|
20241021,154800,97907450,25650,25650,25650,25650,0
|
|
20241021,154700,97907450,25650,25650,25650,25650,0
|
|
20241021,154600,97907450,25650,25650,25650,25650,0
|
|
20241021,154500,97907450,25650,25650,25650,25650,0
|
|
20241021,154400,97907450,25650,25650,25650,25650,0
|
|
20241021,154300,97907450,25650,25650,25650,25650,0
|
|
20241021,154200,97907450,25650,25650,25650,25650,0
|
|
20241021,154100,97907450,25650,25650,25650,25650,0
|
|
20241021,154000,97907450,25650,25650,25650,25650,165
|
|
20241021,153900,97907450,25650,25650,25650,25650,0
|
|
20241021,153800,97907450,25650,25650,25650,25650,0
|
|
20241021,153700,97907450,25650,25650,25650,25650,0
|
|
20241021,153600,97907450,25650,25650,25650,25650,0
|
|
20241021,153500,97907450,25650,25650,25650,25650,0
|
|
20241021,153400,97907450,25650,25650,25650,25650,0
|
|
20241021,153300,97907450,25650,25650,25650,25650,0
|
|
20241021,153200,97907450,25650,25650,25650,25650,0
|
|
20241021,153100,97907450,25650,25650,25650,25650,0
|
|
20241021,153000,97907450,25650,25650,25650,25650,165
|
|
20241021,152900,93675200,25750,25750,25750,25750,0
|
|
20241021,152800,93675200,25750,25750,25750,25750,0
|
|
20241021,152700,93675200,25750,25750,25750,25750,0
|
|
20241021,152600,93675200,25750,25750,25750,25750,0
|
|
20241021,152500,93675200,25750,25750,25750,25750,0
|
|
20241021,152400,93675200,25750,25750,25750,25750,0
|
|
20241021,152300,93675200,25750,25750,25750,25750,0
|
|
20241021,152200,93675200,25750,25750,25750,25750,0
|
|
20241021,152100,93675200,25750,25750,25750,25750,0
|
|
20241021,152000,93675200,25750,25750,25750,25750,0
|
|
20241021,151900,93675200,25750,25650,25750,25550,65
|
|
20241021,151800,92008000,25650,25650,25650,25650,3
|
|
20241021,151700,91931050,25600,25600,25600,25600,0
|
|
20241021,151600,91931050,25600,25600,25600,25600,0
|
|
20241021,151500,91931050,25600,25600,25600,25600,0
|
|
20241021,151400,91931050,25600,25600,25600,25600,0
|
|
20241021,151300,91931050,25600,25600,25600,25600,0
|
|
20241021,151200,91931050,25600,25600,25600,25600,0
|
|
20241021,151100,91931050,25600,25600,25600,25600,0
|
|
20241021,151000,91931050,25600,25650,25650,25600,5
|
|
20241021,150900,91802850,25650,25650,25650,25650,0
|
|
20241021,150800,91802850,25650,25650,25650,25650,5
|
|
20241021,150700,91674600,25550,25600,25600,25550,9
|
|
20241021,150600,91444600,25650,25600,25650,25600,53
|
|
20241021,150500,90087650,25550,25550,25550,25550,0
|
|
20241021,150400,90087650,25550,25550,25550,25550,0
|
|
20241021,150300,90087650,25550,25550,25550,25550,0
|
|
20241021,150200,90087650,25550,25600,25600,25550,88
|
|
20241021,150100,87835250,25650,25650,25650,25650,0
|
|
20241021,150000,87835250,25650,25650,25650,25650,0
|
|
20241021,145900,87835250,25650,25650,25650,25650,1
|
|
20241021,145800,87809600,25550,25550,25550,25550,0
|
|
20241021,145700,87809600,25550,25550,25550,25550,72
|
|
20241021,145600,85970000,25450,25700,25700,25450,1820
|
|
20241021,145500,39537150,25800,25800,25800,25800,0
|
|
20241021,145400,39537150,25800,25800,25800,25800,0
|
|
20241021,145300,39537150,25800,25800,25800,25800,0
|
|
20241021,145200,39537150,25800,25800,25800,25800,0
|
|
20241021,145100,39537150,25800,25800,25800,25800,0
|
|
20241021,145000,39537150,25800,25800,25800,25800,0
|
|
20241021,144900,39537150,25800,25800,25800,25800,0
|
|
20241021,144800,39537150,25800,25800,25800,25800,0
|
|
20241021,144700,39537150,25800,25800,25800,25800,0
|
|
20241021,144600,39537150,25800,25800,25800,25800,0
|
|
20241021,144500,39537150,25800,25800,25800,25800,0
|
|
20241021,144400,39537150,25800,25800,25800,25800,0
|
|
20241021,144300,39537150,25800,25800,25800,25800,0
|
|
20241021,144200,39537150,25800,25800,25800,25800,0
|
|
20241021,144100,39537150,25800,25800,25800,25800,0
|
|
20241021,144000,39537150,25800,25800,25800,25800,0
|
|
20241021,143900,39537150,25800,25800,25800,25800,0
|
|
20241021,143800,39537150,25800,25800,25800,25800,2
|
|
20241021,143700,39485550,25800,25800,25800,25800,0
|
|
20241021,143600,39485550,25800,25800,25800,25800,0
|
|
20241021,143500,39485550,25800,25800,25800,25800,0
|
|
20241021,143400,39485550,25800,25800,25800,25800,0
|
|
20241021,143300,39485550,25800,25800,25800,25800,0
|
|
20241021,143200,39485550,25800,25800,25800,25800,0
|
|
20241021,143100,39485550,25800,25800,25800,25800,0
|
|
20241021,143000,39485550,25800,25800,25800,25800,0
|
|
20241021,142900,39485550,25800,25800,25800,25800,0
|
|
20241021,142800,39485550,25800,25800,25800,25800,0
|
|
20241021,142700,39485550,25800,25800,25800,25800,0
|
|
20241021,142600,39485550,25800,25800,25800,25800,0
|
|
20241021,142500,39485550,25800,25800,25800,25800,0
|
|
20241021,142400,39485550,25800,25800,25800,25800,0
|
|
20241021,142300,39485550,25800,25800,25800,25800,0
|
|
20241021,142200,39485550,25800,25800,25800,25800,0
|
|
20241021,142100,39485550,25800,25800,25800,25800,0
|
|
20241021,142000,39485550,25800,25800,25800,25800,0
|
|
20241021,141900,39485550,25800,25800,25800,25800,0
|
|
20241021,141800,39485550,25800,25800,25800,25800,0
|
|
20241021,141700,39485550,25800,25800,25800,25800,0
|
|
20241021,141600,39485550,25800,25800,25800,25800,0
|
|
20241021,141500,39485550,25800,25800,25800,25800,0
|
|
20241021,141400,39485550,25800,25800,25800,25800,0
|
|
20241021,141300,39485550,25800,25800,25800,25800,0
|
|
20241021,141200,39485550,25800,25800,25800,25800,1
|
|
20241021,141100,39459750,25650,25650,25650,25650,0
|
|
20241021,141000,39459750,25650,25650,25650,25650,0
|
|
20241021,140900,39459750,25650,25650,25650,25650,0
|
|
20241021,140800,39459750,25650,25750,25750,25650,370
|
|
20241021,140700,29964350,25850,25850,25850,25850,0
|
|
20241021,140600,29964350,25850,25850,25850,25850,0
|
|
20241021,140500,29964350,25850,25850,25850,25850,0
|
|
20241021,140400,29964350,25850,25850,25850,25850,0
|
|
20241021,140300,29964350,25850,25850,25850,25850,0
|
|
20241021,140200,29964350,25850,25850,25850,25850,0
|
|
20241021,140100,29964350,25850,25850,25850,25850,0
|
|
20241021,140000,29964350,25850,25850,25850,25850,0
|
|
20241021,135900,29964350,25850,25850,25850,25850,0
|
|
20241021,135800,29964350,25850,25850,25850,25850,0
|
|
20241021,135700,29964350,25850,25850,25850,25850,0
|
|
20241021,135600,29964350,25850,25850,25850,25850,0
|
|
20241021,135500,29964350,25850,25850,25850,25850,0
|
|
20241021,135400,29964350,25850,25850,25850,25850,0
|
|
20241021,135300,29964350,25850,25850,25850,25850,0
|
|
20241021,135200,29964350,25850,25850,25850,25850,0
|
|
20241021,135100,29964350,25850,25850,25850,25850,1
|
|
20241021,135000,29938500,25700,25700,25700,25700,0
|
|
20241021,134900,29938500,25700,25700,25700,25700,0
|
|
20241021,134800,29938500,25700,25700,25700,25700,0
|
|
20241021,134700,29938500,25700,25700,25700,25700,0
|
|
20241021,134600,29938500,25700,25700,25700,25700,0
|
|
20241021,134500,29938500,25700,25700,25700,25700,0
|
|
20241021,134400,29938500,25700,25700,25700,25700,0
|
|
20241021,134300,29938500,25700,25700,25700,25700,0
|
|
20241021,134200,29938500,25700,25700,25700,25700,0
|
|
20241021,134100,29938500,25700,25700,25700,25700,0
|
|
20241021,134000,29938500,25700,25750,25750,25700,2
|
|
20241021,133900,29887050,25700,25700,25700,25700,0
|
|
20241021,133800,29887050,25700,25700,25700,25700,0
|
|
20241021,133700,29887050,25700,25700,25700,25700,0
|
|
20241021,133600,29887050,25700,25700,25700,25700,0
|
|
20241021,133500,29887050,25700,25700,25700,25700,0
|
|
20241021,133400,29887050,25700,25700,25700,25700,0
|
|
20241021,133300,29887050,25700,25700,25700,25700,0
|
|
20241021,133200,29887050,25700,25700,25700,25700,0
|
|
20241021,133100,29887050,25700,25700,25700,25700,0
|
|
20241021,133000,29887050,25700,25700,25700,25700,0
|
|
20241021,132900,29887050,25700,25700,25700,25700,1
|
|
20241021,132800,29861350,25700,25700,25700,25700,0
|
|
20241021,132700,29861350,25700,25800,25800,25700,308
|
|
20241021,132600,21926500,25800,25800,25800,25800,0
|
|
20241021,132500,21926500,25800,25800,25800,25800,0
|
|
20241021,132400,21926500,25800,25800,25800,25800,0
|
|
20241021,132300,21926500,25800,25800,25800,25800,0
|
|
20241021,132200,21926500,25800,25800,25800,25800,0
|
|
20241021,132100,21926500,25800,25800,25800,25800,0
|
|
20241021,132000,21926500,25800,25800,25800,25800,0
|
|
20241021,131900,21926500,25800,25800,25800,25800,0
|
|
20241021,131800,21926500,25800,25800,25800,25800,0
|
|
20241021,131700,21926500,25800,25800,25800,25800,2
|
|
20241021,131600,21874900,25850,25850,25850,25850,0
|
|
20241021,131500,21874900,25850,25850,25850,25850,0
|
|
20241021,131400,21874900,25850,25850,25850,25850,0
|
|
20241021,131300,21874900,25850,25850,25850,25850,0
|
|
20241021,131200,21874900,25850,25850,25850,25850,0
|
|
20241021,131100,21874900,25850,25850,25850,25850,0
|
|
20241021,131000,21874900,25850,25850,25850,25850,1
|
|
20241021,130900,21849050,25850,25850,25850,25850,0
|
|
20241021,130800,21849050,25850,25850,25850,25850,1
|
|
20241021,130700,21823200,25800,25800,25800,25800,0
|
|
20241021,130600,21823200,25800,25800,25800,25800,0
|
|
20241021,130500,21823200,25800,25800,25800,25800,0
|
|
20241021,130400,21823200,25800,25800,25800,25800,0
|
|
20241021,130300,21823200,25800,25800,25800,25800,0
|
|
20241021,130200,21823200,25800,25800,25800,25800,1
|
|
20241021,130100,21797400,25800,25800,25800,25800,0
|
|
20241021,130000,21797400,25800,25800,25800,25800,0
|
|
20241021,125900,21797400,25800,25800,25800,25800,10
|
|
20241021,125800,21539400,25850,25850,25850,25850,0
|
|
20241021,125700,21539400,25850,25850,25850,25850,0
|
|
20241021,125600,21539400,25850,25850,25850,25850,0
|
|
20241021,125500,21539400,25850,25850,25850,25850,0
|
|
20241021,125400,21539400,25850,25850,25850,25850,0
|
|
20241021,125300,21539400,25850,25850,25850,25850,0
|
|
20241021,125200,21539400,25850,25850,25850,25850,0
|
|
20241021,125100,21539400,25850,25850,25850,25850,0
|
|
20241021,125000,21539400,25850,25850,25850,25850,0
|
|
20241021,124900,21539400,25850,25850,25850,25850,0
|
|
20241021,124800,21539400,25850,25850,25850,25850,0
|
|
20241021,124700,21539400,25850,25850,25850,25850,1
|
|
20241021,124600,21513550,25850,25850,25850,25850,1
|
|
20241021,124500,21487700,25800,25800,25800,25800,0
|
|
20241021,124400,21487700,25800,25800,25800,25800,0
|
|
20241021,124300,21487700,25800,25800,25800,25800,0
|
|
20241021,124200,21487700,25800,25800,25800,25800,483
|
|
20241021,124100,9026300,25850,25850,25850,25850,0
|
|
20241021,124000,9026300,25850,25850,25850,25850,12
|
|
20241021,123900,8716100,25900,25900,25900,25900,7
|
|
20241021,123800,8534800,25900,25900,25900,25900,0
|
|
20241021,123700,8534800,25900,25900,25900,25900,0
|
|
20241021,123600,8534800,25900,25900,25900,25900,0
|
|
20241021,123500,8534800,25900,25900,25900,25900,20
|
|
20241021,123400,8016800,25850,25850,25850,25850,0
|
|
20241021,123300,8016800,25850,25850,25850,25850,0
|
|
20241021,123200,8016800,25850,25850,25850,25850,31
|
|
20241021,123100,7215450,25900,25900,25900,25900,0
|
|
20241021,123000,7215450,25900,25900,25900,25900,1
|
|
20241021,122900,7189550,25900,25900,25900,25900,0
|
|
20241021,122800,7189550,25900,25900,25900,25900,0
|
|
20241021,122700,7189550,25900,25900,25900,25900,0
|
|
20241021,122600,7189550,25900,25900,25900,25900,0
|
|
20241021,122500,7189550,25900,25900,25900,25900,0
|
|
20241021,122400,7189550,25900,25900,25900,25900,0
|
|
20241021,122300,7189550,25900,25900,25900,25900,0
|
|
20241021,122200,7189550,25900,25900,25900,25900,0
|
|
20241021,122100,7189550,25900,25900,25900,25900,0
|
|
20241021,122000,7189550,25900,25900,25900,25900,0
|
|
20241021,121900,7189550,25900,25900,25900,25900,0
|
|
20241021,121800,7189550,25900,25900,25900,25900,5
|
|
20241021,121700,7060050,25900,25900,25900,25900,0
|
|
20241021,121600,7060050,25900,25900,25900,25900,11
|
|
20241021,121500,6775150,25900,25900,25900,25900,0
|
|
20241021,121400,6775150,25900,25900,25900,25900,20
|
|
20241021,121300,6257150,25900,25900,25900,25900,0
|
|
20241021,121200,6257150,25900,25900,25900,25900,0
|
|
20241021,121100,6257150,25900,25900,25900,25900,0
|
|
20241021,121000,6257150,25900,25900,25900,25900,0
|
|
20241021,120900,6257150,25900,25900,25900,25900,0
|
|
20241021,120800,6257150,25900,25900,25900,25900,0
|
|
20241021,120700,6257150,25900,25900,25900,25900,0
|
|
20241021,120600,6257150,25900,25900,25900,25900,0
|
|
20241021,120500,6257150,25900,25900,25900,25900,0
|
|
20241021,120400,6257150,25900,25900,25900,25900,0
|
|
20241021,120300,6257150,25900,25900,25900,25900,0
|
|
20241021,120200,6257150,25900,25900,25900,25900,0
|
|
20241021,120100,6257150,25900,25900,25900,25900,0
|
|
20241021,120000,6257150,25900,25900,25900,25900,0
|
|
20241021,115900,6257150,25900,25900,25900,25900,0
|
|
20241021,115800,6257150,25900,25900,25900,25900,0
|
|
20241021,115700,6257150,25900,25900,25900,25900,0
|
|
20241021,115600,6257150,25900,25900,25900,25900,1
|
|
20241021,115500,6231250,26000,26000,26000,26000,2
|
|
20241021,115400,6179250,26000,26000,26000,26000,0
|
|
20241021,115300,6179250,26000,26000,26000,26000,10
|
|
20241021,115200,5919250,26000,26000,26000,26000,0
|
|
20241021,115100,5919250,26000,26000,26000,26000,0
|
|
20241021,115000,5919250,26000,26000,26000,26000,0
|
|
20241021,114900,5919250,26000,26000,26000,26000,50
|
|
20241021,114800,4619250,25950,25950,25950,25950,0
|
|
20241021,114700,4619250,25950,25950,25950,25950,0
|
|
20241021,114600,4619250,25950,25950,25950,25950,0
|
|
20241021,114500,4619250,25950,25950,25950,25950,0
|
|
20241021,114400,4619250,25950,25950,25950,25950,0
|
|
20241021,114300,4619250,25950,25950,25950,25950,0
|
|
20241021,114200,4619250,25950,25950,25950,25950,0
|
|
20241021,114100,4619250,25950,25950,25950,25950,0
|
|
20241021,114000,4619250,25950,25950,25950,25950,0
|
|
20241021,113900,4619250,25950,25950,25950,25950,0
|
|
20241021,113800,4619250,25950,25950,25950,25950,0
|
|
20241021,113700,4619250,25950,25950,25950,25950,0
|
|
20241021,113600,4619250,25950,25950,25950,25950,1
|
|
20241021,113500,4593300,25950,25950,25950,25950,0
|
|
20241021,113400,4593300,25950,25950,25950,25950,0
|
|
20241021,113300,4593300,25950,25950,25950,25950,0
|
|
20241021,113200,4593300,25950,25950,25950,25950,0
|
|
20241021,113100,4593300,25950,25950,25950,25950,0
|
|
20241021,113000,4593300,25950,25950,25950,25950,0
|
|
20241021,112900,4593300,25950,25950,25950,25950,0
|
|
20241021,112800,4593300,25950,25950,25950,25950,0
|
|
20241021,112700,4593300,25950,25950,25950,25950,0
|
|
20241021,112600,4593300,25950,25950,25950,25950,0
|
|
20241021,112500,4593300,25950,25950,25950,25950,7
|
|
20241021,112400,4411650,25950,25950,25950,25950,0
|
|
20241021,112300,4411650,25950,25950,25950,25950,0
|
|
20241021,112200,4411650,25950,25950,25950,25950,0
|
|
20241021,112100,4411650,25950,25950,25950,25950,0
|
|
20241021,112000,4411650,25950,25950,25950,25950,0
|
|
20241021,111900,4411650,25950,25950,25950,25950,0
|
|
20241021,111800,4411650,25950,25950,25950,25950,6
|
|
20241021,111700,4255950,25950,25950,25950,25950,0
|
|
20241021,111600,4255950,25950,25950,25950,25950,0
|
|
20241021,111500,4255950,25950,25950,25950,25950,0
|
|
20241021,111400,4255950,25950,25950,25950,25950,0
|
|
20241021,111300,4255950,25950,25950,25950,25950,0
|
|
20241021,111200,4255950,25950,25950,25950,25950,0
|
|
20241021,111100,4255950,25950,25950,25950,25950,0
|
|
20241021,111000,4255950,25950,25950,25950,25950,0
|
|
20241021,110900,4255950,25950,25950,25950,25950,0
|
|
20241021,110800,4255950,25950,25950,25950,25950,0
|
|
20241021,110700,4255950,25950,25950,25950,25950,0
|
|
20241021,110600,4255950,25950,25950,25950,25950,0
|
|
20241021,110500,4255950,25950,25950,25950,25950,0
|
|
20241021,110400,4255950,25950,25950,25950,25950,4
|
|
20241021,110300,4152150,25950,25950,25950,25950,0
|
|
20241021,110200,4152150,25950,25950,25950,25950,0
|
|
20241021,110100,4152150,25950,25950,25950,25950,0
|
|
20241021,110000,4152150,25950,25950,25950,25950,0
|
|
20241021,105900,4152150,25950,25950,25950,25950,0
|
|
20241021,105800,4152150,25950,25950,25950,25950,0
|
|
20241021,105700,4152150,25950,25950,25950,25950,0
|
|
20241021,105600,4152150,25950,25950,25950,25950,1
|
|
20241021,105500,4126200,26000,26000,26000,26000,0
|
|
20241021,105400,4126200,26000,26000,26000,26000,0
|
|
20241021,105300,4126200,26000,26000,26000,26000,0
|
|
20241021,105200,4126200,26000,26000,26000,26000,0
|
|
20241021,105100,4126200,26000,26000,26000,26000,0
|
|
20241021,105000,4126200,26000,26000,26000,26000,0
|
|
20241021,104900,4126200,26000,26000,26000,26000,0
|
|
20241021,104800,4126200,26000,26000,26000,26000,1
|
|
20241021,104700,4100200,26000,26000,26000,26000,0
|
|
20241021,104600,4100200,26000,26000,26000,26000,0
|
|
20241021,104500,4100200,26000,26000,26000,26000,0
|
|
20241021,104400,4100200,26000,26000,26000,26000,0
|
|
20241021,104300,4100200,26000,26000,26000,26000,0
|
|
20241021,104200,4100200,26000,26000,26000,26000,0
|
|
20241021,104100,4100200,26000,26000,26000,26000,0
|
|
20241021,104000,4100200,26000,26000,26000,26000,2
|
|
20241021,103900,4048200,26000,26000,26000,26000,0
|
|
20241021,103800,4048200,26000,26000,26000,26000,0
|
|
20241021,103700,4048200,26000,26000,26000,26000,0
|
|
20241021,103600,4048200,26000,26000,26000,26000,0
|
|
20241021,103500,4048200,26000,26000,26000,26000,0
|
|
20241021,103400,4048200,26000,26000,26000,26000,0
|
|
20241021,103300,4048200,26000,26000,26000,26000,0
|
|
20241021,103200,4048200,26000,26000,26000,26000,0
|
|
20241021,103100,4048200,26000,26000,26000,26000,0
|
|
20241021,103000,4048200,26000,26000,26000,26000,0
|
|
20241021,102900,4048200,26000,26000,26000,26000,0
|
|
20241021,102800,4048200,26000,26000,26000,26000,0
|
|
20241021,102700,4048200,26000,26000,26000,26000,0
|
|
20241021,102600,4048200,26000,26000,26000,26000,0
|
|
20241021,102500,4048200,26000,26000,26000,26000,0
|
|
20241021,102400,4048200,26000,26000,26000,26000,0
|
|
20241021,102300,4048200,26000,26000,26000,26000,0
|
|
20241021,102200,4048200,26000,26000,26000,26000,0
|
|
20241021,102100,4048200,26000,26000,26000,26000,0
|
|
20241021,102000,4048200,26000,26000,26000,26000,0
|
|
20241021,101900,4048200,26000,26000,26000,26000,0
|
|
20241021,101800,4048200,26000,26000,26000,26000,0
|
|
20241021,101700,4048200,26000,26000,26000,26000,0
|
|
20241021,101600,4048200,26000,26000,26000,26000,0
|
|
20241021,101500,4048200,26000,26000,26000,26000,0
|
|
20241021,101400,4048200,26000,26000,26000,26000,0
|
|
20241021,101300,4048200,26000,26000,26000,26000,0
|
|
20241021,101200,4048200,26000,26000,26000,26000,0
|
|
20241021,101100,4048200,26000,26000,26000,26000,0
|
|
20241021,101000,4048200,26000,26000,26000,26000,0
|
|
20241021,100900,4048200,26000,26000,26000,26000,0
|
|
20241021,100800,4048200,26000,26000,26000,26000,0
|
|
20241021,100700,4048200,26000,26000,26000,26000,0
|
|
20241021,100600,4048200,26000,26000,26000,26000,3
|
|
20241021,100500,3970200,26000,26000,26000,26000,0
|
|
20241021,100400,3970200,26000,26000,26000,26000,0
|
|
20241021,100300,3970200,26000,26000,26000,26000,0
|
|
20241021,100200,3970200,26000,26000,26000,26000,0
|
|
20241021,100100,3970200,26000,26000,26000,26000,0
|
|
20241021,100000,3970200,26000,26000,26000,26000,1
|
|
20241021,095900,3944200,25950,25950,25950,25950,0
|
|
20241021,095800,3944200,25950,25950,25950,25950,0
|
|
20241021,095700,3944200,25950,25950,25950,25950,0
|
|
20241021,095600,3944200,25950,25950,25950,25950,34
|
|
20241021,095500,3061900,25950,25950,25950,25950,0
|
|
20241021,095400,3061900,25950,25950,25950,25950,0
|
|
20241021,095300,3061900,25950,25950,25950,25950,0
|
|
20241021,095200,3061900,25950,25950,25950,25950,0
|
|
20241021,095100,3061900,25950,25950,25950,25950,0
|
|
20241021,095000,3061900,25950,25950,25950,25950,0
|
|
20241021,094900,3061900,25950,25950,25950,25950,0
|
|
20241021,094800,3061900,25950,25950,25950,25950,2
|
|
20241021,094700,3010000,25950,25950,25950,25950,0
|
|
20241021,094600,3010000,25950,25950,25950,25950,1
|
|
20241021,094500,2984050,25950,25950,25950,25950,1
|
|
20241021,094400,2958100,26000,26000,26000,26000,0
|
|
20241021,094300,2958100,26000,26000,26000,26000,0
|
|
20241021,094200,2958100,26000,26000,26000,26000,0
|
|
20241021,094100,2958100,26000,26000,26000,26000,0
|
|
20241021,094000,2958100,26000,26000,26000,26000,0
|
|
20241021,093900,2958100,26000,26000,26000,26000,0
|
|
20241021,093800,2958100,26000,26000,26000,26000,6
|
|
20241021,093700,2802100,26000,26000,26000,26000,0
|
|
20241021,093600,2802100,26000,26000,26000,26000,0
|
|
20241021,093500,2802100,26000,26000,26000,26000,0
|
|
20241021,093400,2802100,26000,26000,26000,26000,0
|
|
20241021,093300,2802100,26000,26000,26000,26000,0
|
|
20241021,093200,2802100,26000,26000,26000,26000,0
|
|
20241021,093100,2802100,26000,26000,26000,26000,0
|
|
20241021,093000,2802100,26000,26000,26000,26000,0
|
|
20241021,092900,2802100,26000,26000,26000,26000,0
|
|
20241021,092800,2802100,26000,26000,26000,26000,0
|
|
20241021,092700,2802100,26000,26000,26000,26000,4
|
|
20241021,092600,2698100,26000,25900,26000,25900,76
|
|
20241021,092500,725900,25900,25900,25900,25900,6
|
|
20241021,092400,570500,25900,25900,25900,25900,0
|
|
20241021,092300,570500,25900,25900,25900,25900,0
|
|
20241021,092200,570500,25900,25900,25900,25900,0
|
|
20241021,092100,570500,25900,25900,25900,25900,0
|
|
20241021,092000,570500,25900,25900,25900,25900,0
|
|
20241021,091900,570500,25900,25900,25900,25900,0
|
|
20241021,091800,570500,25900,25900,25900,25900,0
|
|
20241021,091700,570500,25900,25900,25900,25900,5
|
|
20241021,091600,441000,25900,25900,25900,25900,0
|
|
20241021,091500,441000,25900,25900,25900,25900,0
|
|
20241021,091400,441000,25900,25900,25900,25900,0
|
|
20241021,091300,441000,25900,25900,25900,25900,0
|
|
20241021,091200,441000,25900,25900,25900,25900,0
|
|
20241021,091100,441000,25900,25900,25900,25900,0
|
|
20241021,091000,441000,25900,25900,25900,25900,0
|
|
20241021,090900,441000,25900,25900,25900,25900,0
|
|
20241021,090800,441000,25900,25900,25900,25900,0
|
|
20241021,090700,441000,25900,25900,25900,25900,10
|
|
20241021,090600,182000,25950,25950,25950,25950,0
|
|
20241021,090500,182000,25950,25950,25950,25950,0
|
|
20241021,090400,182000,25950,25950,25950,25950,0
|
|
20241021,090300,182000,25950,25950,25950,25950,0
|
|
20241021,090200,182000,25950,25950,25950,25950,0
|
|
20241021,090100,182000,25950,25950,25950,25950,1
|
|
20241021,090000,156050,26000,26050,26050,26000,6
|