736 lines
41 KiB
CSV
736 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,211300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,211200,377874678600,26000,26000,26000,26000,0
|
|
20241018,211100,377874678600,26000,26000,26000,26000,0
|
|
20241018,211000,377874678600,26000,26000,26000,26000,0
|
|
20241018,210900,377874678600,26000,26000,26000,26000,0
|
|
20241018,210800,377874678600,26000,26000,26000,26000,0
|
|
20241018,210700,377874678600,26000,26000,26000,26000,0
|
|
20241018,210600,377874678600,26000,26000,26000,26000,0
|
|
20241018,210500,377874678600,26000,26000,26000,26000,0
|
|
20241018,210400,377874678600,26000,26000,26000,26000,0
|
|
20241018,210300,377874678600,26000,26000,26000,26000,0
|
|
20241018,210200,377874678600,26000,26000,26000,26000,0
|
|
20241018,210100,377874678600,26000,26000,26000,26000,0
|
|
20241018,210000,377874678600,26000,26000,26000,26000,0
|
|
20241018,205900,377874678600,26000,26000,26000,26000,0
|
|
20241018,205800,377874678600,26000,26000,26000,26000,0
|
|
20241018,205700,377874678600,26000,26000,26000,26000,0
|
|
20241018,205600,377874678600,26000,26000,26000,26000,0
|
|
20241018,205500,377874678600,26000,26000,26000,26000,0
|
|
20241018,205400,377874678600,26000,26000,26000,26000,0
|
|
20241018,205300,377874678600,26000,26000,26000,26000,0
|
|
20241018,205200,377874678600,26000,26000,26000,26000,0
|
|
20241018,205100,377874678600,26000,26000,26000,26000,0
|
|
20241018,205000,377874678600,26000,26000,26000,26000,0
|
|
20241018,204900,377874678600,26000,26000,26000,26000,0
|
|
20241018,204800,377874678600,26000,26000,26000,26000,0
|
|
20241018,204700,377874678600,26000,26000,26000,26000,0
|
|
20241018,204600,377874678600,26000,26000,26000,26000,0
|
|
20241018,204500,377874678600,26000,26000,26000,26000,0
|
|
20241018,204400,377874678600,26000,26000,26000,26000,0
|
|
20241018,204300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,204200,377874678600,26000,26000,26000,26000,0
|
|
20241018,204100,377874678600,26000,26000,26000,26000,0
|
|
20241018,204000,377874678600,26000,26000,26000,26000,0
|
|
20241018,203900,377874678600,26000,26000,26000,26000,0
|
|
20241018,203800,377874678600,26000,26000,26000,26000,0
|
|
20241018,203700,377874678600,26000,26000,26000,26000,0
|
|
20241018,203600,377874678600,26000,26000,26000,26000,0
|
|
20241018,203500,377874678600,26000,26000,26000,26000,0
|
|
20241018,203400,377874678600,26000,26000,26000,26000,0
|
|
20241018,203300,377874678600,26000,26000,26000,26000,0
|
|
20241018,203200,377874678600,26000,26000,26000,26000,0
|
|
20241018,203100,377874678600,26000,26000,26000,26000,0
|
|
20241018,203000,377874678600,26000,26000,26000,26000,0
|
|
20241018,202900,377874678600,26000,26000,26000,26000,0
|
|
20241018,202800,377874678600,26000,26000,26000,26000,0
|
|
20241018,202700,377874678600,26000,26000,26000,26000,0
|
|
20241018,202600,377874678600,26000,26000,26000,26000,0
|
|
20241018,202500,377874678600,26000,26000,26000,26000,0
|
|
20241018,202400,377874678600,26000,26000,26000,26000,0
|
|
20241018,202300,377874678600,26000,26000,26000,26000,0
|
|
20241018,202200,377874678600,26000,26000,26000,26000,0
|
|
20241018,202100,377874678600,26000,26000,26000,26000,0
|
|
20241018,202000,377874678600,26000,26000,26000,26000,0
|
|
20241018,201900,377874678600,26000,26000,26000,26000,0
|
|
20241018,201800,377874678600,26000,26000,26000,26000,0
|
|
20241018,201700,377874678600,26000,26000,26000,26000,0
|
|
20241018,201600,377874678600,26000,26000,26000,26000,0
|
|
20241018,201500,377874678600,26000,26000,26000,26000,0
|
|
20241018,201400,377874678600,26000,26000,26000,26000,0
|
|
20241018,201300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,201200,377874678600,26000,26000,26000,26000,0
|
|
20241018,201100,377874678600,26000,26000,26000,26000,0
|
|
20241018,201000,377874678600,26000,26000,26000,26000,0
|
|
20241018,200900,377874678600,26000,26000,26000,26000,0
|
|
20241018,200800,377874678600,26000,26000,26000,26000,0
|
|
20241018,200700,377874678600,26000,26000,26000,26000,0
|
|
20241018,200600,377874678600,26000,26000,26000,26000,0
|
|
20241018,200500,377874678600,26000,26000,26000,26000,0
|
|
20241018,200400,377874678600,26000,26000,26000,26000,0
|
|
20241018,200300,377874678600,26000,26000,26000,26000,0
|
|
20241018,200200,377874678600,26000,26000,26000,26000,0
|
|
20241018,200100,377874678600,26000,26000,26000,26000,0
|
|
20241018,200000,377874678600,26000,26000,26000,26000,0
|
|
20241018,195900,377874678600,26000,26000,26000,26000,0
|
|
20241018,195800,377874678600,26000,26000,26000,26000,0
|
|
20241018,195700,377874678600,26000,26000,26000,26000,0
|
|
20241018,195600,377874678600,26000,26000,26000,26000,0
|
|
20241018,195500,377874678600,26000,26000,26000,26000,0
|
|
20241018,195400,377874678600,26000,26000,26000,26000,0
|
|
20241018,195300,377874678600,26000,26000,26000,26000,0
|
|
20241018,195200,377874678600,26000,26000,26000,26000,0
|
|
20241018,195100,377874678600,26000,26000,26000,26000,0
|
|
20241018,195000,377874678600,26000,26000,26000,26000,0
|
|
20241018,194900,377874678600,26000,26000,26000,26000,0
|
|
20241018,194800,377874678600,26000,26000,26000,26000,0
|
|
20241018,194700,377874678600,26000,26000,26000,26000,0
|
|
20241018,194600,377874678600,26000,26000,26000,26000,0
|
|
20241018,194500,377874678600,26000,26000,26000,26000,0
|
|
20241018,194400,377874678600,26000,26000,26000,26000,0
|
|
20241018,194300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,194200,377874678600,26000,26000,26000,26000,0
|
|
20241018,194100,377874678600,26000,26000,26000,26000,0
|
|
20241018,194000,377874678600,26000,26000,26000,26000,0
|
|
20241018,193900,377874678600,26000,26000,26000,26000,0
|
|
20241018,193800,377874678600,26000,26000,26000,26000,0
|
|
20241018,193700,377874678600,26000,26000,26000,26000,0
|
|
20241018,193600,377874678600,26000,26000,26000,26000,0
|
|
20241018,193500,377874678600,26000,26000,26000,26000,0
|
|
20241018,193400,377874678600,26000,26000,26000,26000,0
|
|
20241018,193300,377874678600,26000,26000,26000,26000,0
|
|
20241018,193200,377874678600,26000,26000,26000,26000,0
|
|
20241018,193100,377874678600,26000,26000,26000,26000,0
|
|
20241018,193000,377874678600,26000,26000,26000,26000,0
|
|
20241018,192900,377874678600,26000,26000,26000,26000,0
|
|
20241018,192800,377874678600,26000,26000,26000,26000,0
|
|
20241018,192700,377874678600,26000,26000,26000,26000,0
|
|
20241018,192600,377874678600,26000,26000,26000,26000,0
|
|
20241018,192500,377874678600,26000,26000,26000,26000,0
|
|
20241018,192400,377874678600,26000,26000,26000,26000,0
|
|
20241018,192300,377874678600,26000,26000,26000,26000,0
|
|
20241018,192200,377874678600,26000,26000,26000,26000,0
|
|
20241018,192100,377874678600,26000,26000,26000,26000,0
|
|
20241018,192000,377874678600,26000,26000,26000,26000,0
|
|
20241018,191900,377874678600,26000,26000,26000,26000,0
|
|
20241018,191800,377874678600,26000,26000,26000,26000,0
|
|
20241018,191700,377874678600,26000,26000,26000,26000,0
|
|
20241018,191600,377874678600,26000,26000,26000,26000,0
|
|
20241018,191500,377874678600,26000,26000,26000,26000,0
|
|
20241018,191400,377874678600,26000,26000,26000,26000,0
|
|
20241018,191300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,191200,377874678600,26000,26000,26000,26000,0
|
|
20241018,191100,377874678600,26000,26000,26000,26000,0
|
|
20241018,191000,377874678600,26000,26000,26000,26000,0
|
|
20241018,190900,377874678600,26000,26000,26000,26000,0
|
|
20241018,190800,377874678600,26000,26000,26000,26000,0
|
|
20241018,190700,377874678600,26000,26000,26000,26000,0
|
|
20241018,190600,377874678600,26000,26000,26000,26000,0
|
|
20241018,190500,377874678600,26000,26000,26000,26000,0
|
|
20241018,190400,377874678600,26000,26000,26000,26000,0
|
|
20241018,190300,377874678600,26000,26000,26000,26000,0
|
|
20241018,190200,377874678600,26000,26000,26000,26000,0
|
|
20241018,190100,377874678600,26000,26000,26000,26000,0
|
|
20241018,190000,377874678600,26000,26000,26000,26000,0
|
|
20241018,185900,377874678600,26000,26000,26000,26000,0
|
|
20241018,185800,377874678600,26000,26000,26000,26000,0
|
|
20241018,185700,377874678600,26000,26000,26000,26000,0
|
|
20241018,185600,377874678600,26000,26000,26000,26000,0
|
|
20241018,185500,377874678600,26000,26000,26000,26000,0
|
|
20241018,185400,377874678600,26000,26000,26000,26000,0
|
|
20241018,185300,377874678600,26000,26000,26000,26000,0
|
|
20241018,185200,377874678600,26000,26000,26000,26000,0
|
|
20241018,185100,377874678600,26000,26000,26000,26000,0
|
|
20241018,185000,377874678600,26000,26000,26000,26000,0
|
|
20241018,184900,377874678600,26000,26000,26000,26000,0
|
|
20241018,184800,377874678600,26000,26000,26000,26000,0
|
|
20241018,184700,377874678600,26000,26000,26000,26000,0
|
|
20241018,184600,377874678600,26000,26000,26000,26000,0
|
|
20241018,184500,377874678600,26000,26000,26000,26000,0
|
|
20241018,184400,377874678600,26000,26000,26000,26000,0
|
|
20241018,184300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,184200,377874678600,26000,26000,26000,26000,0
|
|
20241018,184100,377874678600,26000,26000,26000,26000,0
|
|
20241018,184000,377874678600,26000,26000,26000,26000,0
|
|
20241018,183900,377874678600,26000,26000,26000,26000,0
|
|
20241018,183800,377874678600,26000,26000,26000,26000,0
|
|
20241018,183700,377874678600,26000,26000,26000,26000,0
|
|
20241018,183600,377874678600,26000,26000,26000,26000,0
|
|
20241018,183500,377874678600,26000,26000,26000,26000,0
|
|
20241018,183400,377874678600,26000,26000,26000,26000,0
|
|
20241018,183300,377874678600,26000,26000,26000,26000,0
|
|
20241018,183200,377874678600,26000,26000,26000,26000,0
|
|
20241018,183100,377874678600,26000,26000,26000,26000,0
|
|
20241018,183000,377874678600,26000,26000,26000,26000,0
|
|
20241018,182900,377874678600,26000,26000,26000,26000,0
|
|
20241018,182800,377874678600,26000,26000,26000,26000,0
|
|
20241018,182700,377874678600,26000,26000,26000,26000,0
|
|
20241018,182600,377874678600,26000,26000,26000,26000,0
|
|
20241018,182500,377874678600,26000,26000,26000,26000,0
|
|
20241018,182400,377874678600,26000,26000,26000,26000,0
|
|
20241018,182300,377874678600,26000,26000,26000,26000,0
|
|
20241018,182200,377874678600,26000,26000,26000,26000,0
|
|
20241018,182100,377874678600,26000,26000,26000,26000,0
|
|
20241018,182000,377874678600,26000,26000,26000,26000,0
|
|
20241018,181900,377874678600,26000,26000,26000,26000,0
|
|
20241018,181800,377874678600,26000,26000,26000,26000,0
|
|
20241018,181700,377874678600,26000,26000,26000,26000,0
|
|
20241018,181600,377874678600,26000,26000,26000,26000,0
|
|
20241018,181500,377874678600,26000,26000,26000,26000,0
|
|
20241018,181400,377874678600,26000,26000,26000,26000,0
|
|
20241018,181300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,181200,377874678600,26000,26000,26000,26000,0
|
|
20241018,181100,377874678600,26000,26000,26000,26000,0
|
|
20241018,181000,377874678600,26000,26000,26000,26000,0
|
|
20241018,180900,377874678600,26000,26000,26000,26000,0
|
|
20241018,180800,377874678600,26000,26000,26000,26000,0
|
|
20241018,180700,377874678600,26000,26000,26000,26000,0
|
|
20241018,180600,377874678600,26000,26000,26000,26000,0
|
|
20241018,180500,377874678600,26000,26000,26000,26000,0
|
|
20241018,180400,377874678600,26000,26000,26000,26000,0
|
|
20241018,180300,377874678600,26000,26000,26000,26000,0
|
|
20241018,180200,377874678600,26000,26000,26000,26000,0
|
|
20241018,180100,377874678600,26000,26000,26000,26000,0
|
|
20241018,180000,377874678600,26000,26000,26000,26000,0
|
|
20241018,175900,377874678600,26000,26000,26000,26000,0
|
|
20241018,175800,377874678600,26000,26000,26000,26000,0
|
|
20241018,175700,377874678600,26000,26000,26000,26000,0
|
|
20241018,175600,377874678600,26000,26000,26000,26000,0
|
|
20241018,175500,377874678600,26000,26000,26000,26000,0
|
|
20241018,175400,377874678600,26000,26000,26000,26000,0
|
|
20241018,175300,377874678600,26000,26000,26000,26000,0
|
|
20241018,175200,377874678600,26000,26000,26000,26000,0
|
|
20241018,175100,377874678600,26000,26000,26000,26000,0
|
|
20241018,175000,377874678600,26000,26000,26000,26000,0
|
|
20241018,174900,377874678600,26000,26000,26000,26000,0
|
|
20241018,174800,377874678600,26000,26000,26000,26000,0
|
|
20241018,174700,377874678600,26000,26000,26000,26000,0
|
|
20241018,174600,377874678600,26000,26000,26000,26000,0
|
|
20241018,174500,377874678600,26000,26000,26000,26000,0
|
|
20241018,174400,377874678600,26000,26000,26000,26000,0
|
|
20241018,174300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,174200,377874678600,26000,26000,26000,26000,0
|
|
20241018,174100,377874678600,26000,26000,26000,26000,0
|
|
20241018,174000,377874678600,26000,26000,26000,26000,0
|
|
20241018,173900,377874678600,26000,26000,26000,26000,0
|
|
20241018,173800,377874678600,26000,26000,26000,26000,0
|
|
20241018,173700,377874678600,26000,26000,26000,26000,0
|
|
20241018,173600,377874678600,26000,26000,26000,26000,0
|
|
20241018,173500,377874678600,26000,26000,26000,26000,0
|
|
20241018,173400,377874678600,26000,26000,26000,26000,0
|
|
20241018,173300,377874678600,26000,26000,26000,26000,0
|
|
20241018,173200,377874678600,26000,26000,26000,26000,0
|
|
20241018,173100,377874678600,26000,26000,26000,26000,0
|
|
20241018,173000,377874678600,26000,26000,26000,26000,0
|
|
20241018,172900,377874678600,26000,26000,26000,26000,0
|
|
20241018,172800,377874678600,26000,26000,26000,26000,0
|
|
20241018,172700,377874678600,26000,26000,26000,26000,0
|
|
20241018,172600,377874678600,26000,26000,26000,26000,0
|
|
20241018,172500,377874678600,26000,26000,26000,26000,0
|
|
20241018,172400,377874678600,26000,26000,26000,26000,0
|
|
20241018,172300,377874678600,26000,26000,26000,26000,0
|
|
20241018,172200,377874678600,26000,26000,26000,26000,0
|
|
20241018,172100,377874678600,26000,26000,26000,26000,0
|
|
20241018,172000,377874678600,26000,26000,26000,26000,0
|
|
20241018,171900,377874678600,26000,26000,26000,26000,0
|
|
20241018,171800,377874678600,26000,26000,26000,26000,0
|
|
20241018,171700,377874678600,26000,26000,26000,26000,0
|
|
20241018,171600,377874678600,26000,26000,26000,26000,0
|
|
20241018,171500,377874678600,26000,26000,26000,26000,0
|
|
20241018,171400,377874678600,26000,26000,26000,26000,0
|
|
20241018,171300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,171200,377874678600,26000,26000,26000,26000,0
|
|
20241018,171100,377874678600,26000,26000,26000,26000,0
|
|
20241018,171000,377874678600,26000,26000,26000,26000,0
|
|
20241018,170900,377874678600,26000,26000,26000,26000,0
|
|
20241018,170800,377874678600,26000,26000,26000,26000,0
|
|
20241018,170700,377874678600,26000,26000,26000,26000,0
|
|
20241018,170600,377874678600,26000,26000,26000,26000,0
|
|
20241018,170500,377874678600,26000,26000,26000,26000,0
|
|
20241018,170400,377874678600,26000,26000,26000,26000,0
|
|
20241018,170300,377874678600,26000,26000,26000,26000,0
|
|
20241018,170200,377874678600,26000,26000,26000,26000,0
|
|
20241018,170100,377874678600,26000,26000,26000,26000,0
|
|
20241018,170000,377874678600,26000,26000,26000,26000,0
|
|
20241018,165900,377874678600,26000,26000,26000,26000,0
|
|
20241018,165800,377874678600,26000,26000,26000,26000,0
|
|
20241018,165700,377874678600,26000,26000,26000,26000,0
|
|
20241018,165600,377874678600,26000,26000,26000,26000,0
|
|
20241018,165500,377874678600,26000,26000,26000,26000,0
|
|
20241018,165400,377874678600,26000,26000,26000,26000,0
|
|
20241018,165300,377874678600,26000,26000,26000,26000,0
|
|
20241018,165200,377874678600,26000,26000,26000,26000,0
|
|
20241018,165100,377874678600,26000,26000,26000,26000,0
|
|
20241018,165000,377874678600,26000,26000,26000,26000,0
|
|
20241018,164900,377874678600,26000,26000,26000,26000,0
|
|
20241018,164800,377874678600,26000,26000,26000,26000,0
|
|
20241018,164700,377874678600,26000,26000,26000,26000,0
|
|
20241018,164600,377874678600,26000,26000,26000,26000,0
|
|
20241018,164500,377874678600,26000,26000,26000,26000,0
|
|
20241018,164400,377874678600,26000,26000,26000,26000,0
|
|
20241018,164300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,164200,377874678600,26000,26000,26000,26000,0
|
|
20241018,164100,377874678600,26000,26000,26000,26000,0
|
|
20241018,164000,377874678600,26000,26000,26000,26000,0
|
|
20241018,163900,377874678600,26000,26000,26000,26000,0
|
|
20241018,163800,377874678600,26000,26000,26000,26000,0
|
|
20241018,163700,377874678600,26000,26000,26000,26000,0
|
|
20241018,163600,377874678600,26000,26000,26000,26000,0
|
|
20241018,163500,377874678600,26000,26000,26000,26000,0
|
|
20241018,163400,377874678600,26000,26000,26000,26000,0
|
|
20241018,163300,377874678600,26000,26000,26000,26000,0
|
|
20241018,163200,377874678600,26000,26000,26000,26000,0
|
|
20241018,163100,377874678600,26000,26000,26000,26000,0
|
|
20241018,163000,377874678600,26000,26000,26000,26000,0
|
|
20241018,162900,377874678600,26000,26000,26000,26000,0
|
|
20241018,162800,377874678600,26000,26000,26000,26000,0
|
|
20241018,162700,377874678600,26000,26000,26000,26000,0
|
|
20241018,162600,377874678600,26000,26000,26000,26000,0
|
|
20241018,162500,377874678600,26000,26000,26000,26000,0
|
|
20241018,162400,377874678600,26000,26000,26000,26000,0
|
|
20241018,162300,377874678600,26000,26000,26000,26000,0
|
|
20241018,162200,377874678600,26000,26000,26000,26000,0
|
|
20241018,162100,377874678600,26000,26000,26000,26000,0
|
|
20241018,162000,377874678600,26000,26000,26000,26000,0
|
|
20241018,161900,377874678600,26000,26000,26000,26000,0
|
|
20241018,161800,377874678600,26000,26000,26000,26000,0
|
|
20241018,161700,377874678600,26000,26000,26000,26000,0
|
|
20241018,161600,377874678600,26000,26000,26000,26000,0
|
|
20241018,161500,377874678600,26000,26000,26000,26000,0
|
|
20241018,161400,377874678600,26000,26000,26000,26000,0
|
|
20241018,161300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,161200,377874678600,26000,26000,26000,26000,0
|
|
20241018,161100,377874678600,26000,26000,26000,26000,0
|
|
20241018,161000,377874678600,26000,26000,26000,26000,0
|
|
20241018,160900,377874678600,26000,26000,26000,26000,0
|
|
20241018,160800,377874678600,26000,26000,26000,26000,0
|
|
20241018,160700,377874678600,26000,26000,26000,26000,0
|
|
20241018,160600,377874678600,26000,26000,26000,26000,0
|
|
20241018,160500,377874678600,26000,26000,26000,26000,0
|
|
20241018,160400,377874678600,26000,26000,26000,26000,0
|
|
20241018,160300,377874678600,26000,26000,26000,26000,0
|
|
20241018,160200,377874678600,26000,26000,26000,26000,0
|
|
20241018,160100,377874678600,26000,26000,26000,26000,0
|
|
20241018,160000,377874678600,26000,26000,26000,26000,0
|
|
20241018,155900,377874678600,26000,26000,26000,26000,0
|
|
20241018,155800,377874678600,26000,26000,26000,26000,0
|
|
20241018,155700,377874678600,26000,26000,26000,26000,0
|
|
20241018,155600,377874678600,26000,26000,26000,26000,0
|
|
20241018,155500,377874678600,26000,26000,26000,26000,0
|
|
20241018,155400,377874678600,26000,26000,26000,26000,0
|
|
20241018,155300,377874678600,26000,26000,26000,26000,0
|
|
20241018,155200,377874678600,26000,26000,26000,26000,0
|
|
20241018,155100,377874678600,26000,26000,26000,26000,0
|
|
20241018,155000,377874678600,26000,26000,26000,26000,0
|
|
20241018,154900,377874678600,26000,26000,26000,26000,0
|
|
20241018,154800,377874678600,26000,26000,26000,26000,0
|
|
20241018,154700,377874678600,26000,26000,26000,26000,0
|
|
20241018,154600,377874678600,26000,26000,26000,26000,0
|
|
20241018,154500,377874678600,26000,26000,26000,26000,0
|
|
20241018,154400,377874678600,26000,26000,26000,26000,0
|
|
20241018,154300,377874678600,26000,26000,26000,26000,70061
|
|
20241018,154200,377874678600,26000,26000,26000,26000,0
|
|
20241018,154100,377874678600,26000,26000,26000,26000,0
|
|
20241018,154000,377874678600,26000,26000,26000,26000,0
|
|
20241018,153900,377874678600,26000,26000,26000,26000,0
|
|
20241018,153800,377874678600,26000,26000,26000,26000,0
|
|
20241018,153700,377874678600,26000,26000,26000,26000,0
|
|
20241018,153600,377874678600,26000,26000,26000,26000,0
|
|
20241018,153500,377874678600,26000,26000,26000,26000,0
|
|
20241018,153400,377874678600,26000,26000,26000,26000,0
|
|
20241018,153300,377874678600,26000,26000,26000,26000,0
|
|
20241018,153200,377874678600,26000,26000,26000,26000,0
|
|
20241018,153100,377874678600,26000,26000,26000,26000,0
|
|
20241018,153000,377874678600,26000,26000,26000,26000,70061
|
|
20241018,152900,376053092600,26200,26200,26200,26200,0
|
|
20241018,152800,376053092600,26200,26200,26200,26200,0
|
|
20241018,152700,376053092600,26200,26200,26200,26200,0
|
|
20241018,152600,376053092600,26200,26200,26200,26200,0
|
|
20241018,152500,376053092600,26200,26200,26200,26200,0
|
|
20241018,152400,376053092600,26200,26200,26200,26200,0
|
|
20241018,152300,376053092600,26200,26200,26200,26200,0
|
|
20241018,152200,376053092600,26200,26200,26200,26200,0
|
|
20241018,152100,376053092600,26200,26200,26200,26200,0
|
|
20241018,152000,376053092600,26200,26200,26200,26200,0
|
|
20241018,151900,376053092600,26200,25900,26300,25900,54364
|
|
20241018,151800,374634555750,25900,25900,26000,25800,22544
|
|
20241018,151700,374050792200,25950,25950,26000,25900,12977
|
|
20241018,151600,373714284650,25950,26000,26100,25950,11964
|
|
20241018,151500,373402923100,26000,25800,26050,25800,10263
|
|
20241018,151400,373137020750,25850,25950,25950,25800,18607
|
|
20241018,151300,372656410100,25950,25950,25950,25850,6257
|
|
20241018,151200,372494308600,25950,25800,25950,25800,9725
|
|
20241018,151100,372242883100,25800,25950,26000,25800,15432
|
|
20241018,151000,371843507450,25950,26000,26050,25950,7544
|
|
20241018,150900,371647350550,26050,26100,26150,25950,15512
|
|
20241018,150800,371243913100,26100,26150,26200,26100,11738
|
|
20241018,150700,370937170500,26150,26150,26200,26100,11113
|
|
20241018,150600,370646402850,26150,26300,26450,26050,34281
|
|
20241018,150500,369746792300,26400,26000,26400,25950,28261
|
|
20241018,150400,369008511750,26050,25650,26050,25650,16613
|
|
20241018,150300,368578706600,25700,25700,25750,25650,2641
|
|
20241018,150200,368510835850,25700,25800,25800,25650,6913
|
|
20241018,150100,368333011400,25750,25600,25800,25600,5692
|
|
20241018,150000,368186592750,25650,25650,25700,25600,6644
|
|
20241018,145900,368016167100,25650,25450,25650,25450,6052
|
|
20241018,145800,367861503750,25500,25600,25600,25450,9669
|
|
20241018,145700,367615115650,25550,25450,25600,25450,7772
|
|
20241018,145600,367416658400,25500,25600,25650,25450,18679
|
|
20241018,145500,366940688300,25650,25550,25650,25500,14245
|
|
20241018,145400,366577212000,25550,25750,25800,25500,37419
|
|
20241018,145300,365619430900,25750,25800,25850,25750,6015
|
|
20241018,145200,365464318550,25800,25850,25900,25800,4623
|
|
20241018,145100,365344857200,25850,25800,25850,25750,2497
|
|
20241018,145000,365280412000,25750,25850,25850,25700,8365
|
|
20241018,144900,365064834500,25850,25750,25850,25700,4030
|
|
20241018,144800,364960936000,25750,25750,25800,25700,2759
|
|
20241018,144700,364889928150,25700,25700,26000,25650,12220
|
|
20241018,144600,364574219400,25700,25550,25750,25500,17931
|
|
20241018,144500,364115632700,25550,25550,25650,25500,17854
|
|
20241018,144400,363659427750,25550,25750,25800,25550,19787
|
|
20241018,144300,363151882950,25800,25700,25800,25650,9331
|
|
20241018,144200,362911941850,25700,25600,25750,25500,39053
|
|
20241018,144100,361912623050,25600,26050,26100,25600,49462
|
|
20241018,144000,360635175200,26050,26050,26150,26000,3375
|
|
20241018,143900,360547142150,26000,26000,26050,26000,3071
|
|
20241018,143800,360467258400,26000,26150,26150,26000,5143
|
|
20241018,143700,360333295250,26150,26150,26150,26000,4947
|
|
20241018,143600,360204245600,26150,26000,26250,25950,6812
|
|
20241018,143500,360026573150,25950,26100,26150,25950,25698
|
|
20241018,143400,359357820300,26100,26300,26300,26050,25882
|
|
20241018,143300,358681112250,26300,26300,26350,26200,7932
|
|
20241018,143200,358472698850,26250,26450,26450,26200,11628
|
|
20241018,143100,358167071600,26400,26500,26500,26350,9066
|
|
20241018,143000,357927670300,26500,26600,26650,26350,22097
|
|
20241018,142900,357341490650,26600,26700,26700,26450,45458
|
|
20241018,142800,356132804250,26650,26200,26800,26200,70521
|
|
20241018,142700,354257034750,26200,26150,26200,26100,3871
|
|
20241018,142600,354155749150,26150,26150,26200,26100,2762
|
|
20241018,142500,354083589300,26150,26200,26250,26100,5822
|
|
20241018,142400,353931293800,26200,26050,26200,26000,6220
|
|
20241018,142300,353768935150,26100,26050,26100,26000,2684
|
|
20241018,142200,353699037350,26050,26000,26050,25950,4129
|
|
20241018,142100,353591704050,26050,26050,26150,26000,1794
|
|
20241018,142000,353544982150,26150,26150,26150,26000,4418
|
|
20241018,141900,353429813200,26150,26050,26150,25950,3313
|
|
20241018,141800,353343506450,26050,25950,26100,25900,7354
|
|
20241018,141700,353152441650,25950,26050,26050,25900,12818
|
|
20241018,141600,352819593450,26050,26150,26150,26050,4950
|
|
20241018,141500,352690475750,26150,26200,26250,26100,5822
|
|
20241018,141400,352537987000,26200,26200,26250,26200,6368
|
|
20241018,141300,352371080750,26250,26150,26250,26100,6107
|
|
20241018,141200,352211203600,26150,26000,26150,26000,3179
|
|
20241018,141100,352128298850,26050,25950,26050,25900,4226
|
|
20241018,141000,352018538650,25950,26000,26000,25900,2911
|
|
20241018,140900,351942968950,25950,26050,26050,25900,8613
|
|
20241018,140800,351719357550,26050,26100,26100,26000,3484
|
|
20241018,140700,351628626950,26050,26050,26100,26050,1237
|
|
20241018,140600,351596391000,26050,26050,26100,26000,5125
|
|
20241018,140500,351462941450,26100,26200,26200,26000,5936
|
|
20241018,140400,351308089150,26150,26200,26200,26150,4708
|
|
20241018,140300,351184859800,26150,26050,26250,26000,6781
|
|
20241018,140200,351007647950,26050,25950,26050,25950,2486
|
|
20241018,140100,350943070300,25950,26000,26000,25900,4313
|
|
20241018,140000,350831142350,25950,25950,26000,25900,11970
|
|
20241018,135900,350520737650,26000,26100,26150,25950,5576
|
|
20241018,135800,350375555100,26050,26050,26100,26000,6172
|
|
20241018,135700,350214894100,26100,26000,26100,26000,6848
|
|
20241018,135600,350036719650,26000,26100,26150,26000,6952
|
|
20241018,135500,349855481150,26100,26200,26300,26100,10755
|
|
20241018,135400,349573411800,26250,26200,26250,26150,11047
|
|
20241018,135300,349283979700,26200,26050,26200,26050,8693
|
|
20241018,135200,349056887000,26050,26050,26100,25950,4995
|
|
20241018,135100,348926904900,26050,25950,26050,25950,10859
|
|
20241018,135000,348644479950,26000,25950,26000,25800,29203
|
|
20241018,134900,347888981000,25950,26100,26150,25950,10041
|
|
20241018,134800,347627502500,26100,26000,26150,25950,9205
|
|
20241018,134700,347388161150,25950,26150,26150,25950,14977
|
|
20241018,134600,346998314700,26150,26200,26300,26100,14179
|
|
20241018,134500,346626685350,26150,26000,26200,26000,8379
|
|
20241018,134400,346407935800,26000,26200,26200,25900,28369
|
|
20241018,134300,345670333250,26200,26200,26250,26050,18285
|
|
20241018,134200,345193152900,26200,26400,26450,26150,16417
|
|
20241018,134100,344761101800,26400,26400,26500,26350,27343
|
|
20241018,134000,344038748900,26400,26250,26400,26150,14069
|
|
20241018,133900,343668973800,26250,26100,26250,26050,10805
|
|
20241018,133800,343386082750,26100,26200,26250,26050,17555
|
|
20241018,133700,342926735800,26250,26100,26300,26100,22784
|
|
20241018,133600,342330047600,26150,26000,26250,26000,25392
|
|
20241018,133500,341666694050,26000,26100,26200,25900,50927
|
|
20241018,133400,340338486300,26000,26250,26300,25900,87851
|
|
20241018,133300,338049711050,26250,26700,26700,26200,61177
|
|
20241018,133200,336436280650,26700,26550,26700,26450,27128
|
|
20241018,133100,335715554200,26550,26750,26750,26400,60956
|
|
20241018,133000,334097563300,26750,26700,26850,26550,61692
|
|
20241018,132900,332449545500,26700,27100,27200,26500,123845
|
|
20241018,132800,329129436150,27150,27400,27500,27050,66073
|
|
20241018,132700,327328171100,27350,27500,27800,27350,61655
|
|
20241018,132600,325627569250,27450,27950,27950,27450,83292
|
|
20241018,132500,323317242150,27950,27850,28050,27800,145437
|
|
20241018,132400,319255905400,27800,27350,27900,27300,146458
|
|
20241018,132300,315193056650,27300,27500,27550,27250,46848
|
|
20241018,132200,313907434900,27500,27300,27500,27200,24982
|
|
20241018,132100,313223854600,27350,27250,27400,27250,19079
|
|
20241018,132000,312702112400,27300,27500,27500,27250,37670
|
|
20241018,131900,311670796750,27450,27250,27500,27200,79098
|
|
20241018,131800,309503403700,27200,26950,27400,26950,37396
|
|
20241018,131700,308483951100,27000,27000,27050,26900,13665
|
|
20241018,131600,308115614900,27000,27150,27200,26900,23050
|
|
20241018,131500,307492633450,27150,27400,27400,27050,37624
|
|
20241018,131400,306470116950,27400,27100,27400,27000,46873
|
|
20241018,131300,305194640450,27100,26900,27200,26850,29291
|
|
20241018,131200,304401591450,26850,26850,26900,26700,25713
|
|
20241018,131100,303713324200,26900,26900,27000,26800,25991
|
|
20241018,131000,303014641000,26950,27000,27150,26900,16893
|
|
20241018,130900,302558059800,27050,27000,27100,26900,24483
|
|
20241018,130800,301896861300,26950,27400,27400,26800,80883
|
|
20241018,130700,299702418700,27400,27250,27400,27000,68542
|
|
20241018,130600,297835721850,27250,27100,27250,26950,42517
|
|
20241018,130500,296682564250,27100,26850,27150,26650,46615
|
|
20241018,130400,295431101350,26900,27000,27050,26850,25569
|
|
20241018,130300,294741545050,27000,27150,27200,26800,47867
|
|
20241018,130200,293451425300,27150,27000,27200,26950,40277
|
|
20241018,130100,292360411600,26950,27150,27200,26900,46366
|
|
20241018,130000,291103788600,27150,27050,27300,26850,80340
|
|
20241018,125900,288926435200,27050,26900,27150,26850,124262
|
|
20241018,125800,285567613650,26900,26500,27000,26350,98021
|
|
20241018,125700,282940287700,26500,26350,26500,26200,11881
|
|
20241018,125600,282627149000,26300,26300,26400,26200,6191
|
|
20241018,125500,282464368750,26300,26250,26350,26100,13445
|
|
20241018,125400,282112155450,26300,26150,26600,26150,37970
|
|
20241018,125300,281109734550,26150,26200,26200,26050,8879
|
|
20241018,125200,280877528800,26200,26200,26250,26150,3358
|
|
20241018,125100,280789518600,26200,26200,26250,26150,3893
|
|
20241018,125000,280687498550,26200,26350,26350,26050,10879
|
|
20241018,124900,280402703450,26350,26400,26400,26200,9590
|
|
20241018,124800,280150416600,26400,26100,26450,26100,13819
|
|
20241018,124700,279787358900,26150,26250,26300,26050,11725
|
|
20241018,124600,279480406900,26300,26300,26350,26200,14363
|
|
20241018,124500,279103185150,26300,26300,26600,26300,47601
|
|
20241018,124400,277843653450,26350,26150,26450,26050,35707
|
|
20241018,124300,276904842500,26100,25750,26250,25750,22801
|
|
20241018,124200,276309903550,25800,25700,25800,25650,18756
|
|
20241018,124100,275828421950,25700,25700,25800,25700,8898
|
|
20241018,124000,275599615100,25750,25850,25850,25700,5328
|
|
20241018,123900,275462306000,25900,25850,25900,25750,3833
|
|
20241018,123800,275363402650,25800,25800,25900,25800,2162
|
|
20241018,123700,275307609850,25800,25850,25900,25750,2513
|
|
20241018,123600,275242703900,25800,25950,25950,25750,14489
|
|
20241018,123500,274868708150,25950,25950,26000,25900,5336
|
|
20241018,123400,274730452200,25950,26050,26050,25950,4005
|
|
20241018,123300,274626404750,26050,26050,26150,26000,7350
|
|
20241018,123200,274434719700,26050,26050,26050,25950,7347
|
|
20241018,123100,274243651450,26050,25800,26150,25800,20264
|
|
20241018,123000,273716628150,25850,25800,25850,25750,4254
|
|
20241018,122900,273606887700,25800,25700,25850,25700,3506
|
|
20241018,122800,273516627850,25700,25900,25900,25700,7159
|
|
20241018,122700,273331938200,25900,25900,25900,25800,6598
|
|
20241018,122600,273161380300,25900,25650,25900,25650,11922
|
|
20241018,122500,272853953000,25650,25850,25850,25650,21669
|
|
20241018,122400,272296752700,25800,25900,25950,25750,23940
|
|
20241018,122300,271678660900,25900,26000,26050,25900,16908
|
|
20241018,122200,271239907650,26000,26050,26100,26000,14509
|
|
20241018,122100,270862366150,26100,26200,26300,26050,17831
|
|
20241018,122000,270395931200,26250,26300,26350,26200,9435
|
|
20241018,121900,270148060250,26350,26350,26350,26250,5128
|
|
20241018,121800,270013186400,26300,26400,26450,26250,13690
|
|
20241018,121700,269652242050,26400,26350,26400,26250,6672
|
|
20241018,121600,269476849550,26350,26500,26550,26250,21895
|
|
20241018,121500,268899018500,26500,26550,26550,26350,23228
|
|
20241018,121400,268285081450,26550,26400,26700,26350,75702
|
|
20241018,121300,266273431650,26400,26150,26450,26100,49302
|
|
20241018,121200,264975154050,26150,26150,26200,26050,19771
|
|
20241018,121100,264458468750,26150,25850,26300,25800,46115
|
|
20241018,121000,263253444250,25850,25750,25850,25750,1958
|
|
20241018,120900,263202932350,25750,25700,25800,25650,2784
|
|
20241018,120800,263131315250,25650,25650,25700,25600,2125
|
|
20241018,120700,263076781450,25700,25750,25750,25650,2286
|
|
20241018,120600,263018053000,25750,25750,25800,25700,2831
|
|
20241018,120500,262945231350,25750,25700,25800,25650,4085
|
|
20241018,120400,262840209300,25700,25650,25750,25600,4932
|
|
20241018,120300,262713718300,25700,25850,25850,25700,6135
|
|
20241018,120200,262555892500,25850,25850,25900,25700,5122
|
|
20241018,120100,262423890650,25850,25800,25900,25800,2747
|
|
20241018,120000,262352878950,25800,25850,25950,25750,3645
|
|
20241018,115900,262258724950,25850,25850,25950,25850,3686
|
|
20241018,115800,262163278600,25900,25900,26000,25850,11483
|
|
20241018,115700,261865650950,25900,25800,25900,25750,7583
|
|
20241018,115600,261669716900,25750,25650,25800,25650,2506
|
|
20241018,115500,261605255700,25700,25550,25800,25500,5658
|
|
20241018,115400,261460209400,25500,25850,25850,25450,21151
|
|
20241018,115300,260918271000,25850,25900,25900,25800,3386
|
|
20241018,115200,260830804850,25850,25850,25900,25800,3618
|
|
20241018,115100,260737286550,25850,26000,26100,25850,9840
|
|
20241018,115000,260481594550,25900,25750,26000,25750,6083
|
|
20241018,114900,260324166900,25750,25700,25750,25650,2780
|
|
20241018,114800,260252721850,25700,25700,25750,25650,6570
|
|
20241018,114700,260084030850,25700,25850,25900,25700,11243
|
|
20241018,114600,259794232350,25850,26050,26100,25850,15950
|
|
20241018,114500,259380308100,26050,25850,26050,25800,22248
|
|
20241018,114400,258802714350,25850,25800,26000,25750,34529
|
|
20241018,114300,257908924650,25800,25600,25800,25550,24119
|
|
20241018,114200,257289891950,25600,25500,25600,25450,16781
|
|
20241018,114100,256862021100,25450,25350,25500,25300,13114
|
|
20241018,114000,256528946650,25350,25600,25600,25150,52046
|
|
20241018,113900,255209893100,25600,25550,25600,25500,13133
|
|
20241018,113800,254874281450,25500,25400,25550,25400,19079
|
|
20241018,113700,254388374800,25400,25650,25650,25400,29344
|
|
20241018,113600,253640334850,25550,25600,25650,25500,21797
|
|
20241018,113500,253083423750,25600,25650,25700,25550,25659
|
|
20241018,113400,252426820150,25650,25700,25750,25650,9258
|
|
20241018,113300,252188916300,25700,25750,25800,25700,13985
|
|
20241018,113200,251828970500,25750,25800,25800,25650,37898
|
|
20241018,113100,250855510800,25800,26100,26100,25800,22204
|
|
20241018,113000,250279654650,26050,26050,26100,26000,8325
|
|
20241018,112900,250062709350,26100,26050,26150,26000,8028
|
|
20241018,112800,249853275600,26050,25900,26150,25900,7156
|
|
20241018,112700,249666957200,25900,25950,26000,25900,8793
|
|
20241018,112600,249438956900,26000,26050,26100,25950,10920
|
|
20241018,112500,249154731950,26050,26000,26050,25950,11143
|
|
20241018,112400,248865230150,25950,26000,26050,25850,31653
|
|
20241018,112300,248045607400,26050,26350,26350,25950,28280
|
|
20241018,112200,247307137800,26350,26250,26350,26200,10446
|
|
20241018,112100,247032661250,26250,26250,26300,26200,8801
|
|
20241018,112000,246801572550,26250,26200,26250,26200,19822
|
|
20241018,111900,246281433400,26150,26100,26200,26100,10339
|
|
20241018,111800,246010746450,26100,26050,26150,25950,39888
|
|
20241018,111700,244973455750,26050,26150,26200,26050,8036
|
|
20241018,111600,244763664900,26150,26250,26250,26150,11779
|
|
20241018,111500,244455125150,26250,26050,26250,26050,22351
|
|
20241018,111400,243870200700,26050,26150,26200,26050,44405
|
|
20241018,111300,242710657200,26200,26250,26300,26150,20601
|
|
20241018,111200,242170340800,26250,26350,26350,26200,27103
|
|
20241018,111100,241458849950,26300,26250,26400,26250,39903
|
|
20241018,111000,240409239900,26250,26650,26650,26250,81814
|
|
20241018,110900,238247960250,26650,26650,26700,26550,40583
|
|
20241018,110800,237168381250,26650,26750,26850,26650,18724
|
|
20241018,110700,236667426800,26750,26850,26950,26700,28431
|
|
20241018,110600,235905737650,26800,27050,27050,26800,23816
|
|
20241018,110500,235266294800,27050,26950,27100,26850,20674
|
|
20241018,110400,234709475200,26950,27100,27150,26900,19037
|
|
20241018,110300,234195180600,27100,27300,27300,27000,19466
|
|
20241018,110200,233667200500,27250,27450,27500,27250,18030
|
|
20241018,110100,233173901450,27450,27450,27500,27300,27888
|
|
20241018,110000,232410044100,27500,27200,27500,27150,51871
|
|
20241018,105900,230989814250,27150,27200,27250,27100,11026
|
|
20241018,105800,230690336300,27200,27250,27300,27100,20228
|
|
20241018,105700,230140107700,27200,27050,27300,27050,43853
|
|
20241018,105600,228946696050,27050,26850,27050,26850,12405
|
|
20241018,105500,228612507650,26850,26950,26950,26850,8820
|
|
20241018,105400,228375341650,26900,27000,27000,26850,10327
|
|
20241018,105300,228097356400,27000,26800,27050,26800,28013
|
|
20241018,105200,227341953350,26850,26750,26900,26650,20896
|
|
20241018,105100,226782595450,26700,26750,26850,26600,31993
|
|
20241018,105000,225928221200,26650,26900,26900,26650,28471
|
|
20241018,104900,225166202850,26850,27050,27050,26800,14301
|
|
20241018,104800,224781275650,27050,26950,27050,26750,57434
|
|
20241018,104700,223239993600,26950,26900,27050,26900,16055
|
|
20241018,104600,222807148150,26900,27200,27200,26800,39631
|
|
20241018,104500,221740350250,27200,27000,27250,26900,22406
|
|
20241018,104400,221133473750,27000,27100,27150,26950,23767
|
|
20241018,104300,220490983400,27150,27250,27300,27050,35169
|
|
20241018,104200,219535975200,27300,27600,27600,27200,40582
|
|
20241018,104100,218424441500,27600,27200,27600,27150,90722
|
|
20241018,104000,215936933350,27200,27100,27300,26950,52209
|
|
20241018,103900,214517377900,27150,27000,27150,26800,45107
|
|
20241018,103800,213302359750,26950,26950,27100,26800,92740
|
|
20241018,103700,210805347850,26950,27450,27450,26950,130530
|
|
20241018,103600,207259442950,27450,27750,27850,27350,123122
|
|
20241018,103500,203864541550,27750,27800,27850,27700,62823
|
|
20241018,103400,202118535100,27850,27850,27850,27850,0
|
|
20241018,103300,202118535100,27850,27650,27850,27650,75273
|
|
20241018,103200,200027301050,27650,27400,27850,27300,215811
|
|
20241018,103100,194053263300,27350,27250,27400,27200,108630
|
|
20241018,103000,191083901150,27250,27150,27300,26900,84498
|
|
20241018,102900,188788483000,27150,26950,27200,26650,72035
|
|
20241018,102800,186850689000,26950,27150,27200,26900,63686
|
|
20241018,102700,185127581200,27150,26950,27400,26750,153838
|
|
20241018,102600,180963273050,26950,26800,27100,26600,159600
|
|
20241018,102500,176668326550,26800,26650,26850,26550,142224
|
|
20241018,102400,172868003150,26600,26350,26750,26200,106360
|
|
20241018,102300,170044581200,26350,25950,26500,25900,114568
|
|
20241018,102200,167029811550,25950,25850,26050,25750,30146
|
|
20241018,102100,166249439350,25800,25600,25800,25550,13823
|
|
20241018,102000,165894250400,25600,25500,25650,25450,16565
|
|
20241018,101900,165470496100,25500,25450,25500,25400,6280
|
|
20241018,101800,165310748600,25400,25350,25450,25350,5295
|
|
20241018,101700,165176195750,25350,25450,25450,25300,9643
|
|
20241018,101600,164931416700,25450,25500,25500,25400,12223
|
|
20241018,101500,164620457200,25450,25300,25500,25250,21185
|
|
20241018,101400,164082902900,25350,25450,25500,25100,71783
|
|
20241018,101300,162269130600,25450,25900,25900,25400,48298
|
|
20241018,101200,161033724150,25900,25750,25900,25700,21287
|
|
20241018,101100,160484902000,25750,26100,26150,25750,26443
|
|
20241018,101000,159799334950,26100,26150,26150,26050,7273
|
|
20241018,100900,159609300900,26100,26050,26150,26000,9816
|
|
20241018,100800,159353580050,26050,26150,26150,26050,8080
|
|
20241018,100700,159142915650,26150,26200,26200,26100,7571
|
|
20241018,100600,158944946800,26200,26300,26300,26150,26110
|
|
20241018,100500,158260250300,26300,26150,26300,26100,22312
|
|
20241018,100400,157674268050,26100,26100,26200,26100,5207
|
|
20241018,100300,157538191900,26100,26050,26150,26000,5408
|
|
20241018,100200,157397302600,26050,26050,26100,25950,12649
|
|
20241018,100100,157068256050,26050,26250,26250,26050,23680
|
|
20241018,100000,156448881500,26250,26000,26250,26000,24869
|
|
20241018,095900,155798765900,26000,26000,26150,26000,9142
|
|
20241018,095800,155560421700,26050,25800,26050,25800,5949
|
|
20241018,095700,155406198750,25800,25900,25950,25800,5550
|
|
20241018,095600,155262674900,25950,25850,26000,25850,8540
|
|
20241018,095500,155041353400,25850,26050,26050,25750,18095
|
|
20241018,095400,154573363750,26000,26250,26300,26000,30230
|
|
20241018,095300,153783149500,26200,26000,26250,25950,17522
|
|
20241018,095200,153325182700,26000,26100,26200,26000,20420
|
|
20241018,095100,152792265650,26100,25850,26100,25800,14027
|
|
20241018,095000,152428439900,25850,25850,25900,25700,26682
|
|
20241018,094900,151740360250,25850,25950,26050,25850,12717
|
|
20241018,094800,151410270000,25950,26150,26150,25850,26617
|
|
20241018,094700,150718471450,26100,26100,26250,25950,39847
|
|
20241018,094600,149677016050,26150,26100,26200,25900,57109
|
|
20241018,094500,148187994650,26100,25700,26150,25700,61238
|
|
20241018,094400,146595627350,25700,25600,25750,25600,13925
|
|
20241018,094300,146238025500,25650,25850,25900,25600,16991
|
|
20241018,094200,145801345500,25900,25850,25900,25750,31498
|
|
20241018,094100,144987785050,25850,25700,25900,25600,31197
|
|
20241018,094000,144183837250,25650,25700,25850,25650,54194
|
|
20241018,093900,142788355850,25700,25350,25700,25300,75834
|
|
20241018,093800,140855909300,25300,25300,25300,25300,0
|
|
20241018,093700,140855909300,25300,25300,25300,25300,0
|
|
20241018,093600,140855909300,25300,25450,25550,25300,115624
|
|
20241018,093500,137924950100,25450,25650,25700,25450,39489
|
|
20241018,093400,136913709400,25650,25600,25700,25550,42462
|
|
20241018,093300,135825239250,25650,25450,25650,25400,65467
|
|
20241018,093200,134154783450,25450,25700,25750,25350,185522
|
|
20241018,093100,129417594750,25700,26350,26350,25700,109384
|
|
20241018,093000,126574694700,26300,26550,26550,26300,24628
|
|
20241018,092900,125924422650,26550,26450,26650,26400,44203
|
|
20241018,092800,124749212400,26400,26450,26650,26200,82072
|
|
20241018,092700,122575785250,26500,26300,26550,26300,64675
|
|
20241018,092600,120863790650,26300,26350,26400,26300,26678
|
|
20241018,092500,120160762600,26350,26350,26500,26250,76518
|
|
20241018,092400,118140321550,26350,26200,26350,25950,123948
|
|
20241018,092300,114900631250,26200,26400,26450,26150,77530
|
|
20241018,092200,112866539750,26400,26300,26500,26300,61770
|
|
20241018,092100,111236989100,26300,26550,26650,26300,68751
|
|
20241018,092000,109413922550,26500,27050,27050,26350,193952
|
|
20241018,091900,104246279950,27100,26900,27150,26900,74425
|
|
20241018,091800,102234367150,26900,27150,27200,26900,96936
|
|
20241018,091700,99613780250,27100,27500,27500,27050,124840
|
|
20241018,091600,96218595550,27500,27300,27500,27200,89812
|
|
20241018,091500,93764061550,27300,27900,27950,27250,120032
|
|
20241018,091400,90463007000,27950,27850,28050,27800,30126
|
|
20241018,091300,89622035300,27900,28150,28150,27750,49941
|
|
20241018,091200,88226220800,28150,27700,28150,27600,106046
|
|
20241018,091100,85260456300,27650,27700,27800,27600,72067
|
|
20241018,091000,83264481500,27650,27850,28050,27450,173045
|
|
20241018,090900,78462306750,27850,28250,28350,27850,192222
|
|
20241018,090800,73062360300,28250,29000,29000,28100,204928
|
|
20241018,090700,67217963700,28950,29200,29300,28750,128097
|
|
20241018,090600,63502087800,29200,29400,29450,28800,220263
|
|
20241018,090500,57088234250,29300,28650,29400,28650,396883
|
|
20241018,090400,45524446750,28650,27950,28950,27900,198223
|
|
20241018,090300,39845502500,27900,28100,28300,27900,152326
|
|
20241018,090200,35561559000,28100,28500,28950,28050,396933
|
|
20241018,090100,24235304850,28450,28000,28600,27950,298032
|
|
20241018,090000,15795726550,28000,28100,28450,27800,562002
|