631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192800,95740150,21800,21800,21800,21800,53
|
|
20241017,192700,95740150,21800,21800,21800,21800,0
|
|
20241017,192600,95740150,21800,21800,21800,21800,0
|
|
20241017,192500,95740150,21800,21800,21800,21800,0
|
|
20241017,192400,95740150,21800,21800,21800,21800,0
|
|
20241017,192300,95740150,21800,21800,21800,21800,0
|
|
20241017,192200,95740150,21800,21800,21800,21800,0
|
|
20241017,192100,95740150,21800,21800,21800,21800,0
|
|
20241017,192000,95740150,21800,21800,21800,21800,0
|
|
20241017,191900,95740150,21800,21800,21800,21800,0
|
|
20241017,191800,95740150,21800,21800,21800,21800,0
|
|
20241017,191700,95740150,21800,21800,21800,21800,0
|
|
20241017,191600,95740150,21800,21800,21800,21800,0
|
|
20241017,191500,95740150,21800,21800,21800,21800,0
|
|
20241017,191400,95740150,21800,21800,21800,21800,0
|
|
20241017,191300,95740150,21800,21800,21800,21800,0
|
|
20241017,191200,95740150,21800,21800,21800,21800,0
|
|
20241017,191100,95740150,21800,21800,21800,21800,0
|
|
20241017,191000,95740150,21800,21800,21800,21800,0
|
|
20241017,190900,95740150,21800,21800,21800,21800,0
|
|
20241017,190800,95740150,21800,21800,21800,21800,0
|
|
20241017,190700,95740150,21800,21800,21800,21800,0
|
|
20241017,190600,95740150,21800,21800,21800,21800,0
|
|
20241017,190500,95740150,21800,21800,21800,21800,0
|
|
20241017,190400,95740150,21800,21800,21800,21800,0
|
|
20241017,190300,95740150,21800,21800,21800,21800,0
|
|
20241017,190200,95740150,21800,21800,21800,21800,0
|
|
20241017,190100,95740150,21800,21800,21800,21800,0
|
|
20241017,190000,95740150,21800,21800,21800,21800,0
|
|
20241017,185900,95740150,21800,21800,21800,21800,0
|
|
20241017,185800,95740150,21800,21800,21800,21800,53
|
|
20241017,185700,95740150,21800,21800,21800,21800,0
|
|
20241017,185600,95740150,21800,21800,21800,21800,0
|
|
20241017,185500,95740150,21800,21800,21800,21800,0
|
|
20241017,185400,95740150,21800,21800,21800,21800,0
|
|
20241017,185300,95740150,21800,21800,21800,21800,0
|
|
20241017,185200,95740150,21800,21800,21800,21800,0
|
|
20241017,185100,95740150,21800,21800,21800,21800,0
|
|
20241017,185000,95740150,21800,21800,21800,21800,0
|
|
20241017,184900,95740150,21800,21800,21800,21800,0
|
|
20241017,184800,95740150,21800,21800,21800,21800,0
|
|
20241017,184700,95740150,21800,21800,21800,21800,0
|
|
20241017,184600,95740150,21800,21800,21800,21800,0
|
|
20241017,184500,95740150,21800,21800,21800,21800,0
|
|
20241017,184400,95740150,21800,21800,21800,21800,0
|
|
20241017,184300,95740150,21800,21800,21800,21800,0
|
|
20241017,184200,95740150,21800,21800,21800,21800,0
|
|
20241017,184100,95740150,21800,21800,21800,21800,0
|
|
20241017,184000,95740150,21800,21800,21800,21800,0
|
|
20241017,183900,95740150,21800,21800,21800,21800,0
|
|
20241017,183800,95740150,21800,21800,21800,21800,0
|
|
20241017,183700,95740150,21800,21800,21800,21800,0
|
|
20241017,183600,95740150,21800,21800,21800,21800,0
|
|
20241017,183500,95740150,21800,21800,21800,21800,0
|
|
20241017,183400,95740150,21800,21800,21800,21800,0
|
|
20241017,183300,95740150,21800,21800,21800,21800,0
|
|
20241017,183200,95740150,21800,21800,21800,21800,0
|
|
20241017,183100,95740150,21800,21800,21800,21800,0
|
|
20241017,183000,95740150,21800,21800,21800,21800,0
|
|
20241017,182900,95740150,21800,21800,21800,21800,0
|
|
20241017,182800,95740150,21800,21800,21800,21800,53
|
|
20241017,182700,95740150,21800,21800,21800,21800,0
|
|
20241017,182600,95740150,21800,21800,21800,21800,0
|
|
20241017,182500,95740150,21800,21800,21800,21800,0
|
|
20241017,182400,95740150,21800,21800,21800,21800,0
|
|
20241017,182300,95740150,21800,21800,21800,21800,0
|
|
20241017,182200,95740150,21800,21800,21800,21800,0
|
|
20241017,182100,95740150,21800,21800,21800,21800,0
|
|
20241017,182000,95740150,21800,21800,21800,21800,0
|
|
20241017,181900,95740150,21800,21800,21800,21800,0
|
|
20241017,181800,95740150,21800,21800,21800,21800,0
|
|
20241017,181700,95740150,21800,21800,21800,21800,0
|
|
20241017,181600,95740150,21800,21800,21800,21800,0
|
|
20241017,181500,95740150,21800,21800,21800,21800,0
|
|
20241017,181400,95740150,21800,21800,21800,21800,0
|
|
20241017,181300,95740150,21800,21800,21800,21800,0
|
|
20241017,181200,95740150,21800,21800,21800,21800,0
|
|
20241017,181100,95740150,21800,21800,21800,21800,0
|
|
20241017,181000,95740150,21800,21800,21800,21800,0
|
|
20241017,180900,95740150,21800,21800,21800,21800,0
|
|
20241017,180800,95740150,21800,21800,21800,21800,0
|
|
20241017,180700,95740150,21800,21800,21800,21800,0
|
|
20241017,180600,95740150,21800,21800,21800,21800,0
|
|
20241017,180500,95740150,21800,21800,21800,21800,0
|
|
20241017,180400,95740150,21800,21800,21800,21800,0
|
|
20241017,180300,95740150,21800,21800,21800,21800,0
|
|
20241017,180200,95740150,21800,21800,21800,21800,0
|
|
20241017,180100,95740150,21800,21800,21800,21800,0
|
|
20241017,180000,95740150,21800,21800,21800,21800,0
|
|
20241017,175900,95740150,21800,21800,21800,21800,0
|
|
20241017,175800,95740150,21800,21800,21800,21800,53
|
|
20241017,175700,95740150,21800,21800,21800,21800,0
|
|
20241017,175600,95740150,21800,21800,21800,21800,0
|
|
20241017,175500,95740150,21800,21800,21800,21800,0
|
|
20241017,175400,95740150,21800,21800,21800,21800,0
|
|
20241017,175300,95740150,21800,21800,21800,21800,0
|
|
20241017,175200,95740150,21800,21800,21800,21800,0
|
|
20241017,175100,95740150,21800,21800,21800,21800,0
|
|
20241017,175000,95740150,21800,21800,21800,21800,0
|
|
20241017,174900,95740150,21800,21800,21800,21800,0
|
|
20241017,174800,95740150,21800,21800,21800,21800,0
|
|
20241017,174700,95740150,21800,21800,21800,21800,0
|
|
20241017,174600,95740150,21800,21800,21800,21800,0
|
|
20241017,174500,95740150,21800,21800,21800,21800,0
|
|
20241017,174400,95740150,21800,21800,21800,21800,0
|
|
20241017,174300,95740150,21800,21800,21800,21800,0
|
|
20241017,174200,95740150,21800,21800,21800,21800,0
|
|
20241017,174100,95740150,21800,21800,21800,21800,0
|
|
20241017,174000,95740150,21800,21800,21800,21800,0
|
|
20241017,173900,95740150,21800,21800,21800,21800,0
|
|
20241017,173800,95740150,21800,21800,21800,21800,0
|
|
20241017,173700,95740150,21800,21800,21800,21800,0
|
|
20241017,173600,95740150,21800,21800,21800,21800,0
|
|
20241017,173500,95740150,21800,21800,21800,21800,0
|
|
20241017,173400,95740150,21800,21800,21800,21800,0
|
|
20241017,173300,95740150,21800,21800,21800,21800,0
|
|
20241017,173200,95740150,21800,21800,21800,21800,0
|
|
20241017,173100,95740150,21800,21800,21800,21800,0
|
|
20241017,173000,95740150,21800,21800,21800,21800,0
|
|
20241017,172900,95740150,21800,21800,21800,21800,0
|
|
20241017,172800,95740150,21800,21800,21800,21800,53
|
|
20241017,172700,95740150,21800,21800,21800,21800,0
|
|
20241017,172600,95740150,21800,21800,21800,21800,0
|
|
20241017,172500,95740150,21800,21800,21800,21800,0
|
|
20241017,172400,95740150,21800,21800,21800,21800,0
|
|
20241017,172300,95740150,21800,21800,21800,21800,0
|
|
20241017,172200,95740150,21800,21800,21800,21800,0
|
|
20241017,172100,95740150,21800,21800,21800,21800,0
|
|
20241017,172000,95740150,21800,21800,21800,21800,0
|
|
20241017,171900,95740150,21800,21800,21800,21800,0
|
|
20241017,171800,95740150,21800,21800,21800,21800,0
|
|
20241017,171700,95740150,21800,21800,21800,21800,0
|
|
20241017,171600,95740150,21800,21800,21800,21800,0
|
|
20241017,171500,95740150,21800,21800,21800,21800,0
|
|
20241017,171400,95740150,21800,21800,21800,21800,0
|
|
20241017,171300,95740150,21800,21800,21800,21800,0
|
|
20241017,171200,95740150,21800,21800,21800,21800,0
|
|
20241017,171100,95740150,21800,21800,21800,21800,0
|
|
20241017,171000,95740150,21800,21800,21800,21800,0
|
|
20241017,170900,95740150,21800,21800,21800,21800,0
|
|
20241017,170800,95740150,21800,21800,21800,21800,0
|
|
20241017,170700,95740150,21800,21800,21800,21800,0
|
|
20241017,170600,95740150,21800,21800,21800,21800,0
|
|
20241017,170500,95740150,21800,21800,21800,21800,0
|
|
20241017,170400,95740150,21800,21800,21800,21800,0
|
|
20241017,170300,95740150,21800,21800,21800,21800,0
|
|
20241017,170200,95740150,21800,21800,21800,21800,0
|
|
20241017,170100,95740150,21800,21800,21800,21800,0
|
|
20241017,170000,95740150,21800,21800,21800,21800,0
|
|
20241017,165900,95740150,21800,21800,21800,21800,0
|
|
20241017,165800,95740150,21800,21800,21800,21800,53
|
|
20241017,165700,95740150,21800,21800,21800,21800,0
|
|
20241017,165600,95740150,21800,21800,21800,21800,0
|
|
20241017,165500,95740150,21800,21800,21800,21800,0
|
|
20241017,165400,95740150,21800,21800,21800,21800,0
|
|
20241017,165300,95740150,21800,21800,21800,21800,0
|
|
20241017,165200,95740150,21800,21800,21800,21800,0
|
|
20241017,165100,95740150,21800,21800,21800,21800,0
|
|
20241017,165000,95740150,21800,21800,21800,21800,0
|
|
20241017,164900,95740150,21800,21800,21800,21800,0
|
|
20241017,164800,95740150,21800,21800,21800,21800,0
|
|
20241017,164700,95740150,21800,21800,21800,21800,0
|
|
20241017,164600,95740150,21800,21800,21800,21800,0
|
|
20241017,164500,95740150,21800,21800,21800,21800,0
|
|
20241017,164400,95740150,21800,21800,21800,21800,0
|
|
20241017,164300,95740150,21800,21800,21800,21800,0
|
|
20241017,164200,95740150,21800,21800,21800,21800,0
|
|
20241017,164100,95740150,21800,21800,21800,21800,0
|
|
20241017,164000,95740150,21800,21800,21800,21800,0
|
|
20241017,163900,95740150,21800,21800,21800,21800,0
|
|
20241017,163800,95740150,21800,21800,21800,21800,0
|
|
20241017,163700,95740150,21800,21800,21800,21800,0
|
|
20241017,163600,95740150,21800,21800,21800,21800,0
|
|
20241017,163500,95740150,21800,21800,21800,21800,0
|
|
20241017,163400,95740150,21800,21800,21800,21800,0
|
|
20241017,163300,95740150,21800,21800,21800,21800,0
|
|
20241017,163200,95740150,21800,21800,21800,21800,0
|
|
20241017,163100,95740150,21800,21800,21800,21800,0
|
|
20241017,163000,95740150,21800,21800,21800,21800,0
|
|
20241017,162900,95740150,21800,21800,21800,21800,0
|
|
20241017,162800,95740150,21800,21800,21800,21800,53
|
|
20241017,162700,95740150,21800,21800,21800,21800,0
|
|
20241017,162600,95740150,21800,21800,21800,21800,0
|
|
20241017,162500,95740150,21800,21800,21800,21800,0
|
|
20241017,162400,95740150,21800,21800,21800,21800,0
|
|
20241017,162300,95740150,21800,21800,21800,21800,0
|
|
20241017,162200,95740150,21800,21800,21800,21800,0
|
|
20241017,162100,95740150,21800,21800,21800,21800,0
|
|
20241017,162000,95740150,21800,21800,21800,21800,0
|
|
20241017,161900,95740150,21800,21800,21800,21800,0
|
|
20241017,161800,95740150,21800,21800,21800,21800,0
|
|
20241017,161700,95740150,21800,21800,21800,21800,0
|
|
20241017,161600,95740150,21800,21800,21800,21800,0
|
|
20241017,161500,95740150,21800,21800,21800,21800,0
|
|
20241017,161400,95740150,21800,21800,21800,21800,0
|
|
20241017,161300,95740150,21800,21800,21800,21800,0
|
|
20241017,161200,95740150,21800,21800,21800,21800,0
|
|
20241017,161100,95740150,21800,21800,21800,21800,0
|
|
20241017,161000,95740150,21800,21800,21800,21800,0
|
|
20241017,160900,95740150,21800,21800,21800,21800,0
|
|
20241017,160800,95740150,21800,21800,21800,21800,0
|
|
20241017,160700,95740150,21800,21800,21800,21800,0
|
|
20241017,160600,95740150,21800,21800,21800,21800,0
|
|
20241017,160500,95740150,21800,21800,21800,21800,0
|
|
20241017,160400,95740150,21800,21800,21800,21800,0
|
|
20241017,160300,95740150,21800,21800,21800,21800,0
|
|
20241017,160200,95740150,21800,21800,21800,21800,0
|
|
20241017,160100,95740150,21800,21800,21800,21800,0
|
|
20241017,160000,95740150,21800,21800,21800,21800,0
|
|
20241017,155900,95740150,21800,21800,21800,21800,0
|
|
20241017,155800,95740150,21800,21800,21800,21800,53
|
|
20241017,155700,95740150,21800,21800,21800,21800,0
|
|
20241017,155600,95740150,21800,21800,21800,21800,0
|
|
20241017,155500,95740150,21800,21800,21800,21800,0
|
|
20241017,155400,95740150,21800,21800,21800,21800,0
|
|
20241017,155300,95740150,21800,21800,21800,21800,0
|
|
20241017,155200,95740150,21800,21800,21800,21800,0
|
|
20241017,155100,95740150,21800,21800,21800,21800,0
|
|
20241017,155000,95740150,21800,21800,21800,21800,0
|
|
20241017,154900,95740150,21800,21800,21800,21800,0
|
|
20241017,154800,95740150,21800,21800,21800,21800,0
|
|
20241017,154700,95740150,21800,21800,21800,21800,0
|
|
20241017,154600,95740150,21800,21800,21800,21800,0
|
|
20241017,154500,95740150,21800,21800,21800,21800,0
|
|
20241017,154400,95740150,21800,21800,21800,21800,0
|
|
20241017,154300,95740150,21800,21800,21800,21800,0
|
|
20241017,154200,95740150,21800,21800,21800,21800,0
|
|
20241017,154100,95740150,21800,21800,21800,21800,0
|
|
20241017,154000,95740150,21800,21800,21800,21800,0
|
|
20241017,153900,95740150,21800,21800,21800,21800,0
|
|
20241017,153800,95740150,21800,21800,21800,21800,0
|
|
20241017,153700,95740150,21800,21800,21800,21800,0
|
|
20241017,153600,95740150,21800,21800,21800,21800,0
|
|
20241017,153500,95740150,21800,21800,21800,21800,0
|
|
20241017,153400,95740150,21800,21800,21800,21800,0
|
|
20241017,153300,95740150,21800,21800,21800,21800,0
|
|
20241017,153200,95740150,21800,21800,21800,21800,0
|
|
20241017,153100,95740150,21800,21800,21800,21800,0
|
|
20241017,153000,95740150,21800,21800,21800,21800,0
|
|
20241017,152900,95740150,21800,21800,21800,21800,0
|
|
20241017,152800,95740150,21800,21800,21800,21800,0
|
|
20241017,152700,95740150,21800,21800,21800,21800,0
|
|
20241017,152600,95740150,21800,21800,21800,21800,0
|
|
20241017,152500,95740150,21800,21800,21800,21800,0
|
|
20241017,152400,95740150,21800,21800,21800,21800,0
|
|
20241017,152300,95740150,21800,21800,21800,21800,0
|
|
20241017,152200,95740150,21800,21800,21800,21800,0
|
|
20241017,152100,95740150,21800,21800,21800,21800,0
|
|
20241017,152000,95740150,21800,21800,21800,21800,0
|
|
20241017,151900,95740150,21800,21800,21800,21800,0
|
|
20241017,151800,95740150,21800,21800,21800,21800,0
|
|
20241017,151700,95740150,21800,21800,21800,21800,0
|
|
20241017,151600,95740150,21800,21800,21800,21800,53
|
|
20241017,151500,94584750,21750,21750,21750,21750,0
|
|
20241017,151400,94584750,21750,21750,21750,21750,16
|
|
20241017,151300,94236750,21750,21750,21750,21750,0
|
|
20241017,151200,94236750,21750,21750,21750,21750,0
|
|
20241017,151100,94236750,21750,21750,21750,21750,0
|
|
20241017,151000,94236750,21750,21750,21750,21750,0
|
|
20241017,150900,94236750,21750,21750,21750,21750,555
|
|
20241017,150800,82165500,21750,21750,21750,21750,0
|
|
20241017,150700,82165500,21750,21750,21750,21750,0
|
|
20241017,150600,82165500,21750,21750,21750,21750,0
|
|
20241017,150500,82165500,21750,21750,21750,21750,183
|
|
20241017,150400,78185250,21800,21800,21800,21800,0
|
|
20241017,150300,78185250,21800,21800,21800,21800,0
|
|
20241017,150200,78185250,21800,21800,21800,21800,0
|
|
20241017,150100,78185250,21800,21800,21800,21800,1
|
|
20241017,150000,78163450,21800,21800,21800,21800,19
|
|
20241017,145900,77749250,21800,21800,21800,21800,0
|
|
20241017,145800,77749250,21800,21800,21800,21800,0
|
|
20241017,145700,77749250,21800,21800,21800,21800,0
|
|
20241017,145600,77749250,21800,21800,21800,21800,0
|
|
20241017,145500,77749250,21800,21800,21800,21800,1
|
|
20241017,145400,77727450,21800,21800,21800,21800,0
|
|
20241017,145300,77727450,21800,21800,21800,21800,0
|
|
20241017,145200,77727450,21800,21800,21800,21800,0
|
|
20241017,145100,77727450,21800,21800,21800,21800,0
|
|
20241017,145000,77727450,21800,21800,21800,21800,0
|
|
20241017,144900,77727450,21800,21800,21800,21800,0
|
|
20241017,144800,77727450,21800,21800,21800,21800,0
|
|
20241017,144700,77727450,21800,21800,21800,21800,0
|
|
20241017,144600,77727450,21800,21800,21800,21800,0
|
|
20241017,144500,77727450,21800,21800,21800,21800,0
|
|
20241017,144400,77727450,21800,21800,21800,21800,0
|
|
20241017,144300,77727450,21800,21800,21800,21800,2
|
|
20241017,144200,77683850,21800,21800,21800,21800,3
|
|
20241017,144100,77618450,21800,21800,21800,21800,0
|
|
20241017,144000,77618450,21800,21800,21800,21800,0
|
|
20241017,143900,77618450,21800,21800,21800,21800,0
|
|
20241017,143800,77618450,21800,21800,21800,21800,0
|
|
20241017,143700,77618450,21800,21800,21800,21800,19
|
|
20241017,143600,77204250,21800,21800,21800,21800,0
|
|
20241017,143500,77204250,21800,21800,21800,21800,50
|
|
20241017,143400,76114250,21800,21800,21800,21800,0
|
|
20241017,143300,76114250,21800,21800,21800,21800,0
|
|
20241017,143200,76114250,21800,21800,21800,21800,0
|
|
20241017,143100,76114250,21800,21800,21800,21800,0
|
|
20241017,143000,76114250,21800,21800,21800,21800,0
|
|
20241017,142900,76114250,21800,21800,21800,21800,0
|
|
20241017,142800,76114250,21800,21800,21800,21800,0
|
|
20241017,142700,76114250,21800,21800,21800,21800,0
|
|
20241017,142600,76114250,21800,21800,21800,21800,0
|
|
20241017,142500,76114250,21800,21800,21800,21800,0
|
|
20241017,142400,76114250,21800,21800,21800,21800,0
|
|
20241017,142300,76114250,21800,21800,21800,21800,0
|
|
20241017,142200,76114250,21800,21800,21800,21800,0
|
|
20241017,142100,76114250,21800,21800,21800,21800,0
|
|
20241017,142000,76114250,21800,21800,21800,21800,0
|
|
20241017,141900,76114250,21800,21800,21800,21800,0
|
|
20241017,141800,76114250,21800,21800,21800,21800,0
|
|
20241017,141700,76114250,21800,21800,21800,21800,0
|
|
20241017,141600,76114250,21800,21800,21800,21800,5
|
|
20241017,141500,76005250,21850,21850,21850,21850,0
|
|
20241017,141400,76005250,21850,21850,21850,21850,0
|
|
20241017,141300,76005250,21850,21850,21850,21850,0
|
|
20241017,141200,76005250,21850,21850,21850,21850,0
|
|
20241017,141100,76005250,21850,21850,21850,21850,0
|
|
20241017,141000,76005250,21850,21850,21850,21850,0
|
|
20241017,140900,76005250,21850,21850,21850,21850,0
|
|
20241017,140800,76005250,21850,21850,21850,21850,0
|
|
20241017,140700,76005250,21850,21850,21850,21850,0
|
|
20241017,140600,76005250,21850,21850,21850,21850,0
|
|
20241017,140500,76005250,21850,21850,21850,21850,0
|
|
20241017,140400,76005250,21850,21850,21850,21850,0
|
|
20241017,140300,76005250,21850,21850,21850,21850,0
|
|
20241017,140200,76005250,21850,21850,21850,21850,0
|
|
20241017,140100,76005250,21850,21850,21850,21850,0
|
|
20241017,140000,76005250,21850,21850,21850,21850,0
|
|
20241017,135900,76005250,21850,21850,21850,21850,0
|
|
20241017,135800,76005250,21850,21850,21850,21850,0
|
|
20241017,135700,76005250,21850,21850,21850,21850,0
|
|
20241017,135600,76005250,21850,21850,21850,21850,0
|
|
20241017,135500,76005250,21850,21850,21850,21850,0
|
|
20241017,135400,76005250,21850,21850,21850,21850,0
|
|
20241017,135300,76005250,21850,21850,21850,21850,0
|
|
20241017,135200,76005250,21850,21850,21850,21850,0
|
|
20241017,135100,76005250,21850,21850,21850,21850,0
|
|
20241017,135000,76005250,21850,21850,21850,21850,0
|
|
20241017,134900,76005250,21850,21850,21850,21850,0
|
|
20241017,134800,76005250,21850,21850,21850,21850,0
|
|
20241017,134700,76005250,21850,21850,21850,21850,0
|
|
20241017,134600,76005250,21850,21850,21850,21850,0
|
|
20241017,134500,76005250,21850,21850,21850,21850,0
|
|
20241017,134400,76005250,21850,21850,21850,21850,0
|
|
20241017,134300,76005250,21850,21850,21850,21850,0
|
|
20241017,134200,76005250,21850,21850,21850,21850,0
|
|
20241017,134100,76005250,21850,21850,21850,21850,0
|
|
20241017,134000,76005250,21850,21850,21850,21850,0
|
|
20241017,133900,76005250,21850,21850,21850,21850,50
|
|
20241017,133800,74912750,21850,21850,21850,21850,0
|
|
20241017,133700,74912750,21850,21850,21850,21850,0
|
|
20241017,133600,74912750,21850,21850,21850,21850,0
|
|
20241017,133500,74912750,21850,21850,21850,21850,0
|
|
20241017,133400,74912750,21850,21850,21850,21850,0
|
|
20241017,133300,74912750,21850,21850,21850,21850,0
|
|
20241017,133200,74912750,21850,21850,21850,21850,0
|
|
20241017,133100,74912750,21850,21850,21850,21850,0
|
|
20241017,133000,74912750,21850,21850,21850,21850,0
|
|
20241017,132900,74912750,21850,21850,21850,21850,0
|
|
20241017,132800,74912750,21850,21850,21850,21850,0
|
|
20241017,132700,74912750,21850,21850,21850,21850,0
|
|
20241017,132600,74912750,21850,21850,21850,21850,0
|
|
20241017,132500,74912750,21850,21850,21850,21850,0
|
|
20241017,132400,74912750,21850,21850,21850,21850,0
|
|
20241017,132300,74912750,21850,21850,21850,21850,0
|
|
20241017,132200,74912750,21850,21850,21850,21850,0
|
|
20241017,132100,74912750,21850,21850,21850,21850,0
|
|
20241017,132000,74912750,21850,21850,21850,21850,82
|
|
20241017,131900,73121050,21850,21850,21850,21850,0
|
|
20241017,131800,73121050,21850,21850,21850,21850,0
|
|
20241017,131700,73121050,21850,21850,21850,21850,30
|
|
20241017,131600,72465550,21850,21850,21850,21850,0
|
|
20241017,131500,72465550,21850,21850,21850,21850,0
|
|
20241017,131400,72465550,21850,21850,21850,21850,0
|
|
20241017,131300,72465550,21850,21850,21850,21850,0
|
|
20241017,131200,72465550,21850,21850,21850,21850,0
|
|
20241017,131100,72465550,21850,21850,21850,21850,10
|
|
20241017,131000,72247050,21850,21850,21850,21850,0
|
|
20241017,130900,72247050,21850,21850,21850,21850,4
|
|
20241017,130800,72159650,21900,21900,21900,21900,0
|
|
20241017,130700,72159650,21900,21900,21900,21900,0
|
|
20241017,130600,72159650,21900,21900,21900,21900,0
|
|
20241017,130500,72159650,21900,21900,21900,21900,0
|
|
20241017,130400,72159650,21900,21900,21900,21900,0
|
|
20241017,130300,72159650,21900,21900,21900,21900,0
|
|
20241017,130200,72159650,21900,21900,21900,21900,0
|
|
20241017,130100,72159650,21900,21850,21900,21850,11
|
|
20241017,130000,71918800,21850,21850,21850,21850,0
|
|
20241017,125900,71918800,21850,21850,21850,21850,0
|
|
20241017,125800,71918800,21850,21850,21850,21850,0
|
|
20241017,125700,71918800,21850,21850,21850,21850,241
|
|
20241017,125600,66652950,21850,21850,21850,21850,0
|
|
20241017,125500,66652950,21850,21850,21850,21850,79
|
|
20241017,125400,64926800,21850,21850,21850,21850,0
|
|
20241017,125300,64926800,21850,21850,21850,21850,18
|
|
20241017,125200,64533500,21850,21850,21850,21850,0
|
|
20241017,125100,64533500,21850,21850,21850,21850,0
|
|
20241017,125000,64533500,21850,21850,21850,21850,0
|
|
20241017,124900,64533500,21850,21850,21850,21850,0
|
|
20241017,124800,64533500,21850,21850,21850,21850,0
|
|
20241017,124700,64533500,21850,21850,21850,21850,0
|
|
20241017,124600,64533500,21850,21850,21850,21850,0
|
|
20241017,124500,64533500,21850,21850,21850,21850,0
|
|
20241017,124400,64533500,21850,21850,21850,21850,0
|
|
20241017,124300,64533500,21850,21850,21850,21850,0
|
|
20241017,124200,64533500,21850,21850,21850,21850,0
|
|
20241017,124100,64533500,21850,21850,21850,21850,0
|
|
20241017,124000,64533500,21850,21850,21850,21850,2
|
|
20241017,123900,64489800,21750,21750,21750,21750,0
|
|
20241017,123800,64489800,21750,21750,21750,21750,0
|
|
20241017,123700,64489800,21750,21750,21750,21750,0
|
|
20241017,123600,64489800,21750,21750,21750,21750,0
|
|
20241017,123500,64489800,21750,21750,21750,21750,0
|
|
20241017,123400,64489800,21750,21750,21750,21750,0
|
|
20241017,123300,64489800,21750,21750,21750,21750,0
|
|
20241017,123200,64489800,21750,21750,21750,21750,0
|
|
20241017,123100,64489800,21750,21750,21750,21750,0
|
|
20241017,123000,64489800,21750,21750,21750,21750,0
|
|
20241017,122900,64489800,21750,21750,21750,21750,0
|
|
20241017,122800,64489800,21750,21750,21750,21750,0
|
|
20241017,122700,64489800,21750,21750,21750,21750,0
|
|
20241017,122600,64489800,21750,21750,21750,21750,0
|
|
20241017,122500,64489800,21750,21750,21750,21750,0
|
|
20241017,122400,64489800,21750,21750,21750,21750,0
|
|
20241017,122300,64489800,21750,21750,21750,21750,0
|
|
20241017,122200,64489800,21750,21750,21750,21750,0
|
|
20241017,122100,64489800,21750,21750,21750,21750,0
|
|
20241017,122000,64489800,21750,21750,21750,21750,0
|
|
20241017,121900,64489800,21750,21750,21750,21750,0
|
|
20241017,121800,64489800,21750,21750,21750,21750,0
|
|
20241017,121700,64489800,21750,21750,21750,21750,0
|
|
20241017,121600,64489800,21750,21750,21750,21750,0
|
|
20241017,121500,64489800,21750,21750,21750,21750,0
|
|
20241017,121400,64489800,21750,21750,21750,21750,0
|
|
20241017,121300,64489800,21750,21750,21750,21750,0
|
|
20241017,121200,64489800,21750,21750,21750,21750,0
|
|
20241017,121100,64489800,21750,21750,21750,21750,0
|
|
20241017,121000,64489800,21750,21750,21750,21750,0
|
|
20241017,120900,64489800,21750,21750,21750,21750,0
|
|
20241017,120800,64489800,21750,21750,21750,21750,0
|
|
20241017,120700,64489800,21750,21750,21750,21750,0
|
|
20241017,120600,64489800,21750,21750,21750,21750,0
|
|
20241017,120500,64489800,21750,21750,21750,21750,0
|
|
20241017,120400,64489800,21750,21750,21750,21750,0
|
|
20241017,120300,64489800,21750,21750,21750,21750,0
|
|
20241017,120200,64489800,21750,21750,21750,21750,0
|
|
20241017,120100,64489800,21750,21750,21750,21750,0
|
|
20241017,120000,64489800,21750,21750,21750,21750,0
|
|
20241017,115900,64489800,21750,21800,21800,21750,500
|
|
20241017,115800,53614500,21750,21750,21750,21750,0
|
|
20241017,115700,53614500,21750,21750,21750,21750,0
|
|
20241017,115600,53614500,21750,21750,21750,21750,0
|
|
20241017,115500,53614500,21750,21750,21750,21750,0
|
|
20241017,115400,53614500,21750,21750,21750,21750,0
|
|
20241017,115300,53614500,21750,21750,21750,21750,0
|
|
20241017,115200,53614500,21750,21750,21750,21750,0
|
|
20241017,115100,53614500,21750,21750,21750,21750,0
|
|
20241017,115000,53614500,21750,21750,21750,21750,0
|
|
20241017,114900,53614500,21750,21750,21750,21750,0
|
|
20241017,114800,53614500,21750,21750,21750,21750,0
|
|
20241017,114700,53614500,21750,21800,21800,21750,100
|
|
20241017,114600,51435900,21900,21900,21900,21900,0
|
|
20241017,114500,51435900,21900,21900,21900,21900,0
|
|
20241017,114400,51435900,21900,21900,21900,21900,0
|
|
20241017,114300,51435900,21900,21900,21900,21900,0
|
|
20241017,114200,51435900,21900,21900,21900,21900,0
|
|
20241017,114100,51435900,21900,21900,21900,21900,0
|
|
20241017,114000,51435900,21900,21900,21900,21900,0
|
|
20241017,113900,51435900,21900,21900,21900,21900,0
|
|
20241017,113800,51435900,21900,21850,21900,21850,100
|
|
20241017,113700,49246400,21900,21900,21900,21900,0
|
|
20241017,113600,49246400,21900,21900,21900,21900,0
|
|
20241017,113500,49246400,21900,21900,21900,21900,0
|
|
20241017,113400,49246400,21900,21900,21900,21900,0
|
|
20241017,113300,49246400,21900,21900,21900,21900,0
|
|
20241017,113200,49246400,21900,21900,21900,21900,0
|
|
20241017,113100,49246400,21900,21900,21900,21900,0
|
|
20241017,113000,49246400,21900,21900,21900,21900,0
|
|
20241017,112900,49246400,21900,21900,21900,21900,0
|
|
20241017,112800,49246400,21900,21900,21900,21900,0
|
|
20241017,112700,49246400,21900,21900,21900,21900,0
|
|
20241017,112600,49246400,21900,21900,21900,21900,0
|
|
20241017,112500,49246400,21900,21900,21900,21900,0
|
|
20241017,112400,49246400,21900,21900,21900,21900,0
|
|
20241017,112300,49246400,21900,21900,21900,21900,0
|
|
20241017,112200,49246400,21900,21900,21900,21900,0
|
|
20241017,112100,49246400,21900,21900,21900,21900,0
|
|
20241017,112000,49246400,21900,21900,21900,21900,0
|
|
20241017,111900,49246400,21900,21850,21900,21850,2
|
|
20241017,111800,49202650,21750,21750,21750,21750,0
|
|
20241017,111700,49202650,21750,21750,21750,21750,0
|
|
20241017,111600,49202650,21750,21750,21750,21750,0
|
|
20241017,111500,49202650,21750,21750,21750,21750,0
|
|
20241017,111400,49202650,21750,21750,21750,21750,0
|
|
20241017,111300,49202650,21750,21750,21750,21750,444
|
|
20241017,111200,39545650,21750,21750,21750,21750,0
|
|
20241017,111100,39545650,21750,21750,21750,21750,0
|
|
20241017,111000,39545650,21750,21750,21750,21750,0
|
|
20241017,110900,39545650,21750,21750,21750,21750,0
|
|
20241017,110800,39545650,21750,21750,21750,21750,0
|
|
20241017,110700,39545650,21750,21750,21750,21750,0
|
|
20241017,110600,39545650,21750,21750,21750,21750,0
|
|
20241017,110500,39545650,21750,21750,21750,21750,0
|
|
20241017,110400,39545650,21750,21750,21750,21750,0
|
|
20241017,110300,39545650,21750,21750,21750,21750,0
|
|
20241017,110200,39545650,21750,21750,21750,21750,0
|
|
20241017,110100,39545650,21750,21750,21750,21750,0
|
|
20241017,110000,39545650,21750,21750,21750,21750,0
|
|
20241017,105900,39545650,21750,21750,21750,21750,0
|
|
20241017,105800,39545650,21750,21750,21750,21750,0
|
|
20241017,105700,39545650,21750,21750,21750,21750,0
|
|
20241017,105600,39545650,21750,21750,21750,21750,0
|
|
20241017,105500,39545650,21750,21750,21750,21750,50
|
|
20241017,105400,38458150,21750,21750,21750,21750,0
|
|
20241017,105300,38458150,21750,21750,21750,21750,0
|
|
20241017,105200,38458150,21750,21750,21750,21750,0
|
|
20241017,105100,38458150,21750,21750,21750,21750,0
|
|
20241017,105000,38458150,21750,21750,21750,21750,0
|
|
20241017,104900,38458150,21750,21750,21750,21750,87
|
|
20241017,104800,36565900,21950,21950,21950,21950,0
|
|
20241017,104700,36565900,21950,21950,21950,21950,0
|
|
20241017,104600,36565900,21950,21950,21950,21950,0
|
|
20241017,104500,36565900,21950,21950,21950,21950,0
|
|
20241017,104400,36565900,21950,21950,21950,21950,0
|
|
20241017,104300,36565900,21950,21950,21950,21950,0
|
|
20241017,104200,36565900,21950,21950,21950,21950,0
|
|
20241017,104100,36565900,21950,21950,21950,21950,0
|
|
20241017,104000,36565900,21950,21950,21950,21950,0
|
|
20241017,103900,36565900,21950,21950,21950,21950,0
|
|
20241017,103800,36565900,21950,21950,21950,21950,101
|
|
20241017,103700,34348950,21950,21950,21950,21950,0
|
|
20241017,103600,34348950,21950,21950,21950,21950,0
|
|
20241017,103500,34348950,21950,21950,21950,21950,0
|
|
20241017,103400,34348950,21950,21900,21950,21900,227
|
|
20241017,103300,29367050,21950,21950,21950,21950,0
|
|
20241017,103200,29367050,21950,21950,21950,21950,0
|
|
20241017,103100,29367050,21950,21950,21950,21950,0
|
|
20241017,103000,29367050,21950,21950,21950,21950,0
|
|
20241017,102900,29367050,21950,21950,21950,21950,0
|
|
20241017,102800,29367050,21950,21950,21950,21950,9
|
|
20241017,102700,29169500,21950,21950,21950,21950,0
|
|
20241017,102600,29169500,21950,21950,21950,21950,1
|
|
20241017,102500,29147550,21950,21950,21950,21950,3
|
|
20241017,102400,29081700,21950,21950,21950,21950,0
|
|
20241017,102300,29081700,21950,21950,21950,21950,0
|
|
20241017,102200,29081700,21950,21950,21950,21950,0
|
|
20241017,102100,29081700,21950,21950,21950,21950,0
|
|
20241017,102000,29081700,21950,21950,21950,21950,0
|
|
20241017,101900,29081700,21950,21950,21950,21950,0
|
|
20241017,101800,29081700,21950,21950,21950,21950,0
|
|
20241017,101700,29081700,21950,21900,21950,21900,5
|
|
20241017,101600,28972050,21700,21700,21700,21700,0
|
|
20241017,101500,28972050,21700,21700,21700,21700,156
|
|
20241017,101400,25586850,21700,21700,21700,21700,0
|
|
20241017,101300,25586850,21700,21700,21700,21700,6
|
|
20241017,101200,25456650,22000,22000,22000,22000,0
|
|
20241017,101100,25456650,22000,22000,22000,22000,0
|
|
20241017,101000,25456650,22000,22000,22000,22000,0
|
|
20241017,100900,25456650,22000,22000,22000,22000,0
|
|
20241017,100800,25456650,22000,22000,22000,22000,0
|
|
20241017,100700,25456650,22000,22000,22000,22000,0
|
|
20241017,100600,25456650,22000,22000,22000,22000,0
|
|
20241017,100500,25456650,22000,22000,22000,22000,0
|
|
20241017,100400,25456650,22000,22000,22000,22000,0
|
|
20241017,100300,25456650,22000,22000,22000,22000,0
|
|
20241017,100200,25456650,22000,22000,22000,22000,0
|
|
20241017,100100,25456650,22000,22000,22000,22000,0
|
|
20241017,100000,25456650,22000,22000,22000,22000,0
|
|
20241017,095900,25456650,22000,22000,22000,22000,0
|
|
20241017,095800,25456650,22000,22000,22000,22000,0
|
|
20241017,095700,25456650,22000,22000,22000,22000,0
|
|
20241017,095600,25456650,22000,22000,22000,22000,0
|
|
20241017,095500,25456650,22000,22000,22000,22000,0
|
|
20241017,095400,25456650,22000,22000,22000,22000,0
|
|
20241017,095300,25456650,22000,22000,22000,22000,0
|
|
20241017,095200,25456650,22000,21900,22000,21900,459
|
|
20241017,095100,15362750,21750,21750,21750,21750,374
|
|
20241017,095000,7228250,21850,21850,21850,21850,0
|
|
20241017,094900,7228250,21850,21850,21850,21850,5
|
|
20241017,094800,7119000,21800,21800,21800,21800,0
|
|
20241017,094700,7119000,21800,21800,21800,21800,0
|
|
20241017,094600,7119000,21800,21800,21800,21800,22
|
|
20241017,094500,6639400,21800,21800,21800,21800,0
|
|
20241017,094400,6639400,21800,21800,21800,21800,0
|
|
20241017,094300,6639400,21800,21800,21800,21800,0
|
|
20241017,094200,6639400,21800,21800,21800,21800,0
|
|
20241017,094100,6639400,21800,21800,21800,21800,0
|
|
20241017,094000,6639400,21800,21800,21800,21800,0
|
|
20241017,093900,6639400,21800,21800,21800,21800,0
|
|
20241017,093800,6639400,21800,21800,21800,21800,0
|
|
20241017,093700,6639400,21800,21800,21800,21800,0
|
|
20241017,093600,6639400,21800,21800,21800,21800,100
|
|
20241017,093500,4459400,21800,21800,21800,21800,0
|
|
20241017,093400,4459400,21800,21800,21800,21800,0
|
|
20241017,093300,4459400,21800,21800,21800,21800,20
|
|
20241017,093200,4023400,21900,21900,21900,21900,0
|
|
20241017,093100,4023400,21900,21900,21900,21900,0
|
|
20241017,093000,4023400,21900,21900,21900,21900,0
|
|
20241017,092900,4023400,21900,21900,21900,21900,0
|
|
20241017,092800,4023400,21900,21900,21900,21900,0
|
|
20241017,092700,4023400,21900,21900,21900,21900,0
|
|
20241017,092600,4023400,21900,21900,21900,21900,0
|
|
20241017,092500,4023400,21900,21900,21900,21900,0
|
|
20241017,092400,4023400,21900,21900,21900,21900,0
|
|
20241017,092300,4023400,21900,21900,21900,21900,1
|
|
20241017,092200,4001500,21750,21750,21750,21750,0
|
|
20241017,092100,4001500,21750,21750,21750,21750,0
|
|
20241017,092000,4001500,21750,21750,21750,21750,0
|
|
20241017,091900,4001500,21750,21750,21750,21750,0
|
|
20241017,091800,4001500,21750,21750,21750,21750,0
|
|
20241017,091700,4001500,21750,21750,21750,21750,0
|
|
20241017,091600,4001500,21750,21750,21750,21750,0
|
|
20241017,091500,4001500,21750,21750,21750,21750,0
|
|
20241017,091400,4001500,21750,21750,21750,21750,0
|
|
20241017,091300,4001500,21750,21750,21750,21750,1
|
|
20241017,091200,3979750,21750,21750,21750,21750,0
|
|
20241017,091100,3979750,21750,21750,21750,21750,3
|
|
20241017,091000,3914500,21750,21750,21750,21750,0
|
|
20241017,090900,3914500,21750,21750,21750,21750,27
|
|
20241017,090800,3327250,21750,21750,21750,21750,0
|
|
20241017,090700,3327250,21750,21750,21750,21750,2
|
|
20241017,090600,3283750,21750,21750,21750,21750,99
|
|
20241017,090500,1130500,21750,21750,21750,21750,1
|
|
20241017,090400,1108750,21750,21750,21750,21750,1
|
|
20241017,090300,1087000,21750,21750,21750,21750,2
|
|
20241017,090200,1043500,21700,21700,21700,21700,11
|
|
20241017,090100,804800,21750,21750,21750,21750,36
|
|
20241017,090000,21800,21800,21800,21800,21800,1
|