671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200800,41732400,26000,26000,26000,26000,35
|
|
20241016,200700,41732400,26000,26000,26000,26000,0
|
|
20241016,200600,41732400,26000,26000,26000,26000,0
|
|
20241016,200500,41732400,26000,26000,26000,26000,0
|
|
20241016,200400,41732400,26000,26000,26000,26000,0
|
|
20241016,200300,41732400,26000,26000,26000,26000,0
|
|
20241016,200200,41732400,26000,26000,26000,26000,0
|
|
20241016,200100,41732400,26000,26000,26000,26000,0
|
|
20241016,200000,41732400,26000,26000,26000,26000,0
|
|
20241016,195900,41732400,26000,26000,26000,26000,0
|
|
20241016,195800,41732400,26000,26000,26000,26000,0
|
|
20241016,195700,41732400,26000,26000,26000,26000,0
|
|
20241016,195600,41732400,26000,26000,26000,26000,0
|
|
20241016,195500,41732400,26000,26000,26000,26000,0
|
|
20241016,195400,41732400,26000,26000,26000,26000,0
|
|
20241016,195300,41732400,26000,26000,26000,26000,0
|
|
20241016,195200,41732400,26000,26000,26000,26000,0
|
|
20241016,195100,41732400,26000,26000,26000,26000,0
|
|
20241016,195000,41732400,26000,26000,26000,26000,0
|
|
20241016,194900,41732400,26000,26000,26000,26000,0
|
|
20241016,194800,41732400,26000,26000,26000,26000,0
|
|
20241016,194700,41732400,26000,26000,26000,26000,0
|
|
20241016,194600,41732400,26000,26000,26000,26000,0
|
|
20241016,194500,41732400,26000,26000,26000,26000,0
|
|
20241016,194400,41732400,26000,26000,26000,26000,0
|
|
20241016,194300,41732400,26000,26000,26000,26000,0
|
|
20241016,194200,41732400,26000,26000,26000,26000,0
|
|
20241016,194100,41732400,26000,26000,26000,26000,0
|
|
20241016,194000,41732400,26000,26000,26000,26000,0
|
|
20241016,193900,41732400,26000,26000,26000,26000,0
|
|
20241016,193800,41732400,26000,26000,26000,26000,35
|
|
20241016,193700,41732400,26000,26000,26000,26000,0
|
|
20241016,193600,41732400,26000,26000,26000,26000,0
|
|
20241016,193500,41732400,26000,26000,26000,26000,0
|
|
20241016,193400,41732400,26000,26000,26000,26000,0
|
|
20241016,193300,41732400,26000,26000,26000,26000,0
|
|
20241016,193200,41732400,26000,26000,26000,26000,0
|
|
20241016,193100,41732400,26000,26000,26000,26000,0
|
|
20241016,193000,41732400,26000,26000,26000,26000,0
|
|
20241016,192900,41732400,26000,26000,26000,26000,0
|
|
20241016,192800,41732400,26000,26000,26000,26000,0
|
|
20241016,192700,41732400,26000,26000,26000,26000,0
|
|
20241016,192600,41732400,26000,26000,26000,26000,0
|
|
20241016,192500,41732400,26000,26000,26000,26000,0
|
|
20241016,192400,41732400,26000,26000,26000,26000,0
|
|
20241016,192300,41732400,26000,26000,26000,26000,0
|
|
20241016,192200,41732400,26000,26000,26000,26000,0
|
|
20241016,192100,41732400,26000,26000,26000,26000,0
|
|
20241016,192000,41732400,26000,26000,26000,26000,0
|
|
20241016,191900,41732400,26000,26000,26000,26000,0
|
|
20241016,191800,41732400,26000,26000,26000,26000,0
|
|
20241016,191700,41732400,26000,26000,26000,26000,0
|
|
20241016,191600,41732400,26000,26000,26000,26000,0
|
|
20241016,191500,41732400,26000,26000,26000,26000,0
|
|
20241016,191400,41732400,26000,26000,26000,26000,0
|
|
20241016,191300,41732400,26000,26000,26000,26000,0
|
|
20241016,191200,41732400,26000,26000,26000,26000,0
|
|
20241016,191100,41732400,26000,26000,26000,26000,0
|
|
20241016,191000,41732400,26000,26000,26000,26000,0
|
|
20241016,190900,41732400,26000,26000,26000,26000,0
|
|
20241016,190800,41732400,26000,26000,26000,26000,35
|
|
20241016,190700,41732400,26000,26000,26000,26000,0
|
|
20241016,190600,41732400,26000,26000,26000,26000,0
|
|
20241016,190500,41732400,26000,26000,26000,26000,0
|
|
20241016,190400,41732400,26000,26000,26000,26000,0
|
|
20241016,190300,41732400,26000,26000,26000,26000,0
|
|
20241016,190200,41732400,26000,26000,26000,26000,0
|
|
20241016,190100,41732400,26000,26000,26000,26000,0
|
|
20241016,190000,41732400,26000,26000,26000,26000,0
|
|
20241016,185900,41732400,26000,26000,26000,26000,0
|
|
20241016,185800,41732400,26000,26000,26000,26000,0
|
|
20241016,185700,41732400,26000,26000,26000,26000,0
|
|
20241016,185600,41732400,26000,26000,26000,26000,0
|
|
20241016,185500,41732400,26000,26000,26000,26000,0
|
|
20241016,185400,41732400,26000,26000,26000,26000,0
|
|
20241016,185300,41732400,26000,26000,26000,26000,0
|
|
20241016,185200,41732400,26000,26000,26000,26000,0
|
|
20241016,185100,41732400,26000,26000,26000,26000,0
|
|
20241016,185000,41732400,26000,26000,26000,26000,0
|
|
20241016,184900,41732400,26000,26000,26000,26000,0
|
|
20241016,184800,41732400,26000,26000,26000,26000,0
|
|
20241016,184700,41732400,26000,26000,26000,26000,0
|
|
20241016,184600,41732400,26000,26000,26000,26000,0
|
|
20241016,184500,41732400,26000,26000,26000,26000,0
|
|
20241016,184400,41732400,26000,26000,26000,26000,0
|
|
20241016,184300,41732400,26000,26000,26000,26000,0
|
|
20241016,184200,41732400,26000,26000,26000,26000,0
|
|
20241016,184100,41732400,26000,26000,26000,26000,0
|
|
20241016,184000,41732400,26000,26000,26000,26000,0
|
|
20241016,183900,41732400,26000,26000,26000,26000,0
|
|
20241016,183800,41732400,26000,26000,26000,26000,35
|
|
20241016,183700,41732400,26000,26000,26000,26000,0
|
|
20241016,183600,41732400,26000,26000,26000,26000,0
|
|
20241016,183500,41732400,26000,26000,26000,26000,0
|
|
20241016,183400,41732400,26000,26000,26000,26000,0
|
|
20241016,183300,41732400,26000,26000,26000,26000,0
|
|
20241016,183200,41732400,26000,26000,26000,26000,0
|
|
20241016,183100,41732400,26000,26000,26000,26000,0
|
|
20241016,183000,41732400,26000,26000,26000,26000,0
|
|
20241016,182900,41732400,26000,26000,26000,26000,0
|
|
20241016,182800,41732400,26000,26000,26000,26000,0
|
|
20241016,182700,41732400,26000,26000,26000,26000,0
|
|
20241016,182600,41732400,26000,26000,26000,26000,0
|
|
20241016,182500,41732400,26000,26000,26000,26000,0
|
|
20241016,182400,41732400,26000,26000,26000,26000,0
|
|
20241016,182300,41732400,26000,26000,26000,26000,0
|
|
20241016,182200,41732400,26000,26000,26000,26000,0
|
|
20241016,182100,41732400,26000,26000,26000,26000,0
|
|
20241016,182000,41732400,26000,26000,26000,26000,0
|
|
20241016,181900,41732400,26000,26000,26000,26000,0
|
|
20241016,181800,41732400,26000,26000,26000,26000,0
|
|
20241016,181700,41732400,26000,26000,26000,26000,0
|
|
20241016,181600,41732400,26000,26000,26000,26000,0
|
|
20241016,181500,41732400,26000,26000,26000,26000,0
|
|
20241016,181400,41732400,26000,26000,26000,26000,0
|
|
20241016,181300,41732400,26000,26000,26000,26000,0
|
|
20241016,181200,41732400,26000,26000,26000,26000,0
|
|
20241016,181100,41732400,26000,26000,26000,26000,0
|
|
20241016,181000,41732400,26000,26000,26000,26000,0
|
|
20241016,180900,41732400,26000,26000,26000,26000,0
|
|
20241016,180800,41732400,26000,26000,26000,26000,35
|
|
20241016,180700,41732400,26000,26000,26000,26000,0
|
|
20241016,180600,41732400,26000,26000,26000,26000,0
|
|
20241016,180500,41732400,26000,26000,26000,26000,0
|
|
20241016,180400,41732400,26000,26000,26000,26000,0
|
|
20241016,180300,41732400,26000,26000,26000,26000,0
|
|
20241016,180200,41732400,26000,26000,26000,26000,0
|
|
20241016,180100,41732400,26000,26000,26000,26000,0
|
|
20241016,180000,41732400,26000,26000,26000,26000,0
|
|
20241016,175900,41732400,26000,26000,26000,26000,0
|
|
20241016,175800,41732400,26000,26000,26000,26000,0
|
|
20241016,175700,41732400,26000,26000,26000,26000,0
|
|
20241016,175600,41732400,26000,26000,26000,26000,0
|
|
20241016,175500,41732400,26000,26000,26000,26000,0
|
|
20241016,175400,41732400,26000,26000,26000,26000,0
|
|
20241016,175300,41732400,26000,26000,26000,26000,0
|
|
20241016,175200,41732400,26000,26000,26000,26000,0
|
|
20241016,175100,41732400,26000,26000,26000,26000,0
|
|
20241016,175000,41732400,26000,26000,26000,26000,0
|
|
20241016,174900,41732400,26000,26000,26000,26000,0
|
|
20241016,174800,41732400,26000,26000,26000,26000,0
|
|
20241016,174700,41732400,26000,26000,26000,26000,0
|
|
20241016,174600,41732400,26000,26000,26000,26000,0
|
|
20241016,174500,41732400,26000,26000,26000,26000,0
|
|
20241016,174400,41732400,26000,26000,26000,26000,0
|
|
20241016,174300,41732400,26000,26000,26000,26000,0
|
|
20241016,174200,41732400,26000,26000,26000,26000,0
|
|
20241016,174100,41732400,26000,26000,26000,26000,0
|
|
20241016,174000,41732400,26000,26000,26000,26000,0
|
|
20241016,173900,41732400,26000,26000,26000,26000,0
|
|
20241016,173800,41732400,26000,26000,26000,26000,35
|
|
20241016,173700,41732400,26000,26000,26000,26000,0
|
|
20241016,173600,41732400,26000,26000,26000,26000,0
|
|
20241016,173500,41732400,26000,26000,26000,26000,0
|
|
20241016,173400,41732400,26000,26000,26000,26000,0
|
|
20241016,173300,41732400,26000,26000,26000,26000,0
|
|
20241016,173200,41732400,26000,26000,26000,26000,0
|
|
20241016,173100,41732400,26000,26000,26000,26000,0
|
|
20241016,173000,41732400,26000,26000,26000,26000,0
|
|
20241016,172900,41732400,26000,26000,26000,26000,0
|
|
20241016,172800,41732400,26000,26000,26000,26000,0
|
|
20241016,172700,41732400,26000,26000,26000,26000,0
|
|
20241016,172600,41732400,26000,26000,26000,26000,0
|
|
20241016,172500,41732400,26000,26000,26000,26000,0
|
|
20241016,172400,41732400,26000,26000,26000,26000,0
|
|
20241016,172300,41732400,26000,26000,26000,26000,0
|
|
20241016,172200,41732400,26000,26000,26000,26000,0
|
|
20241016,172100,41732400,26000,26000,26000,26000,0
|
|
20241016,172000,41732400,26000,26000,26000,26000,0
|
|
20241016,171900,41732400,26000,26000,26000,26000,0
|
|
20241016,171800,41732400,26000,26000,26000,26000,0
|
|
20241016,171700,41732400,26000,26000,26000,26000,0
|
|
20241016,171600,41732400,26000,26000,26000,26000,0
|
|
20241016,171500,41732400,26000,26000,26000,26000,0
|
|
20241016,171400,41732400,26000,26000,26000,26000,0
|
|
20241016,171300,41732400,26000,26000,26000,26000,0
|
|
20241016,171200,41732400,26000,26000,26000,26000,0
|
|
20241016,171100,41732400,26000,26000,26000,26000,0
|
|
20241016,171000,41732400,26000,26000,26000,26000,0
|
|
20241016,170900,41732400,26000,26000,26000,26000,0
|
|
20241016,170800,41732400,26000,26000,26000,26000,35
|
|
20241016,170700,41732400,26000,26000,26000,26000,0
|
|
20241016,170600,41732400,26000,26000,26000,26000,0
|
|
20241016,170500,41732400,26000,26000,26000,26000,0
|
|
20241016,170400,41732400,26000,26000,26000,26000,0
|
|
20241016,170300,41732400,26000,26000,26000,26000,0
|
|
20241016,170200,41732400,26000,26000,26000,26000,0
|
|
20241016,170100,41732400,26000,26000,26000,26000,0
|
|
20241016,170000,41732400,26000,26000,26000,26000,0
|
|
20241016,165900,41732400,26000,26000,26000,26000,0
|
|
20241016,165800,41732400,26000,26000,26000,26000,0
|
|
20241016,165700,41732400,26000,26000,26000,26000,0
|
|
20241016,165600,41732400,26000,26000,26000,26000,0
|
|
20241016,165500,41732400,26000,26000,26000,26000,0
|
|
20241016,165400,41732400,26000,26000,26000,26000,0
|
|
20241016,165300,41732400,26000,26000,26000,26000,0
|
|
20241016,165200,41732400,26000,26000,26000,26000,0
|
|
20241016,165100,41732400,26000,26000,26000,26000,0
|
|
20241016,165000,41732400,26000,26000,26000,26000,0
|
|
20241016,164900,41732400,26000,26000,26000,26000,0
|
|
20241016,164800,41732400,26000,26000,26000,26000,0
|
|
20241016,164700,41732400,26000,26000,26000,26000,0
|
|
20241016,164600,41732400,26000,26000,26000,26000,0
|
|
20241016,164500,41732400,26000,26000,26000,26000,0
|
|
20241016,164400,41732400,26000,26000,26000,26000,0
|
|
20241016,164300,41732400,26000,26000,26000,26000,0
|
|
20241016,164200,41732400,26000,26000,26000,26000,0
|
|
20241016,164100,41732400,26000,26000,26000,26000,0
|
|
20241016,164000,41732400,26000,26000,26000,26000,0
|
|
20241016,163900,41732400,26000,26000,26000,26000,0
|
|
20241016,163800,41732400,26000,26000,26000,26000,35
|
|
20241016,163700,41732400,26000,26000,26000,26000,0
|
|
20241016,163600,41732400,26000,26000,26000,26000,0
|
|
20241016,163500,41732400,26000,26000,26000,26000,0
|
|
20241016,163400,41732400,26000,26000,26000,26000,0
|
|
20241016,163300,41732400,26000,26000,26000,26000,0
|
|
20241016,163200,41732400,26000,26000,26000,26000,0
|
|
20241016,163100,41732400,26000,26000,26000,26000,0
|
|
20241016,163000,41732400,26000,26000,26000,26000,0
|
|
20241016,162900,41732400,26000,26000,26000,26000,0
|
|
20241016,162800,41732400,26000,26000,26000,26000,0
|
|
20241016,162700,41732400,26000,26000,26000,26000,0
|
|
20241016,162600,41732400,26000,26000,26000,26000,0
|
|
20241016,162500,41732400,26000,26000,26000,26000,0
|
|
20241016,162400,41732400,26000,26000,26000,26000,0
|
|
20241016,162300,41732400,26000,26000,26000,26000,0
|
|
20241016,162200,41732400,26000,26000,26000,26000,0
|
|
20241016,162100,41732400,26000,26000,26000,26000,0
|
|
20241016,162000,41732400,26000,26000,26000,26000,0
|
|
20241016,161900,41732400,26000,26000,26000,26000,0
|
|
20241016,161800,41732400,26000,26000,26000,26000,0
|
|
20241016,161700,41732400,26000,26000,26000,26000,0
|
|
20241016,161600,41732400,26000,26000,26000,26000,0
|
|
20241016,161500,41732400,26000,26000,26000,26000,0
|
|
20241016,161400,41732400,26000,26000,26000,26000,0
|
|
20241016,161300,41732400,26000,26000,26000,26000,0
|
|
20241016,161200,41732400,26000,26000,26000,26000,0
|
|
20241016,161100,41732400,26000,26000,26000,26000,0
|
|
20241016,161000,41732400,26000,26000,26000,26000,0
|
|
20241016,160900,41732400,26000,26000,26000,26000,0
|
|
20241016,160800,41732400,26000,26000,26000,26000,35
|
|
20241016,160700,41732400,26000,26000,26000,26000,0
|
|
20241016,160600,41732400,26000,26000,26000,26000,0
|
|
20241016,160500,41732400,26000,26000,26000,26000,0
|
|
20241016,160400,41732400,26000,26000,26000,26000,0
|
|
20241016,160300,41732400,26000,26000,26000,26000,0
|
|
20241016,160200,41732400,26000,26000,26000,26000,0
|
|
20241016,160100,41732400,26000,26000,26000,26000,0
|
|
20241016,160000,41732400,26000,26000,26000,26000,0
|
|
20241016,155900,41732400,26000,26000,26000,26000,0
|
|
20241016,155800,41732400,26000,26000,26000,26000,0
|
|
20241016,155700,41732400,26000,26000,26000,26000,0
|
|
20241016,155600,41732400,26000,26000,26000,26000,0
|
|
20241016,155500,41732400,26000,26000,26000,26000,0
|
|
20241016,155400,41732400,26000,26000,26000,26000,0
|
|
20241016,155300,41732400,26000,26000,26000,26000,0
|
|
20241016,155200,41732400,26000,26000,26000,26000,0
|
|
20241016,155100,41732400,26000,26000,26000,26000,0
|
|
20241016,155000,41732400,26000,26000,26000,26000,0
|
|
20241016,154900,41732400,26000,26000,26000,26000,0
|
|
20241016,154800,41732400,26000,26000,26000,26000,0
|
|
20241016,154700,41732400,26000,26000,26000,26000,0
|
|
20241016,154600,41732400,26000,26000,26000,26000,0
|
|
20241016,154500,41732400,26000,26000,26000,26000,0
|
|
20241016,154400,41732400,26000,26000,26000,26000,0
|
|
20241016,154300,41732400,26000,26000,26000,26000,0
|
|
20241016,154200,41732400,26000,26000,26000,26000,0
|
|
20241016,154100,41732400,26000,26000,26000,26000,0
|
|
20241016,154000,41732400,26000,26000,26000,26000,0
|
|
20241016,153900,41732400,26000,26000,26000,26000,0
|
|
20241016,153800,41732400,26000,26000,26000,26000,35
|
|
20241016,153700,41732400,26000,26000,26000,26000,0
|
|
20241016,153600,41732400,26000,26000,26000,26000,0
|
|
20241016,153500,41732400,26000,26000,26000,26000,0
|
|
20241016,153400,41732400,26000,26000,26000,26000,0
|
|
20241016,153300,41732400,26000,26000,26000,26000,0
|
|
20241016,153200,41732400,26000,26000,26000,26000,0
|
|
20241016,153100,41732400,26000,26000,26000,26000,0
|
|
20241016,153000,41732400,26000,26000,26000,26000,35
|
|
20241016,152900,40822400,26150,26150,26150,26150,0
|
|
20241016,152800,40822400,26150,26150,26150,26150,0
|
|
20241016,152700,40822400,26150,26150,26150,26150,0
|
|
20241016,152600,40822400,26150,26150,26150,26150,0
|
|
20241016,152500,40822400,26150,26150,26150,26150,0
|
|
20241016,152400,40822400,26150,26150,26150,26150,0
|
|
20241016,152300,40822400,26150,26150,26150,26150,0
|
|
20241016,152200,40822400,26150,26150,26150,26150,0
|
|
20241016,152100,40822400,26150,26150,26150,26150,0
|
|
20241016,152000,40822400,26150,26150,26150,26150,0
|
|
20241016,151900,40822400,26150,26150,26150,26150,1
|
|
20241016,151800,40796250,25950,25950,25950,25950,10
|
|
20241016,151700,40536750,26150,26150,26150,26150,0
|
|
20241016,151600,40536750,26150,26150,26150,26150,1
|
|
20241016,151500,40510600,25900,25900,25900,25900,0
|
|
20241016,151400,40510600,25900,25900,25900,25900,0
|
|
20241016,151300,40510600,25900,25900,25900,25900,0
|
|
20241016,151200,40510600,25900,25900,25900,25900,0
|
|
20241016,151100,40510600,25900,25900,25900,25900,0
|
|
20241016,151000,40510600,25900,25900,25900,25900,0
|
|
20241016,150900,40510600,25900,25900,25900,25900,0
|
|
20241016,150800,40510600,25900,25900,25900,25900,1
|
|
20241016,150700,40484700,25950,26000,26000,25950,292
|
|
20241016,150600,32906150,26000,26000,26000,26000,151
|
|
20241016,150500,28980150,26050,26050,26050,26050,0
|
|
20241016,150400,28980150,26050,26050,26050,26050,0
|
|
20241016,150300,28980150,26050,26050,26050,26050,0
|
|
20241016,150200,28980150,26050,26050,26050,26050,0
|
|
20241016,150100,28980150,26050,26050,26050,26050,0
|
|
20241016,150000,28980150,26050,26050,26050,26050,0
|
|
20241016,145900,28980150,26050,26050,26050,26050,100
|
|
20241016,145800,26375150,26100,26100,26100,26100,0
|
|
20241016,145700,26375150,26100,26100,26100,26100,0
|
|
20241016,145600,26375150,26100,26100,26100,26100,172
|
|
20241016,145500,21885950,26100,26100,26100,26100,400
|
|
20241016,145400,11445950,26100,26100,26100,26100,0
|
|
20241016,145300,11445950,26100,26100,26100,26100,0
|
|
20241016,145200,11445950,26100,26100,26100,26100,0
|
|
20241016,145100,11445950,26100,26100,26100,26100,0
|
|
20241016,145000,11445950,26100,26100,26100,26100,0
|
|
20241016,144900,11445950,26100,26100,26100,26100,0
|
|
20241016,144800,11445950,26100,26100,26100,26100,0
|
|
20241016,144700,11445950,26100,26100,26100,26100,0
|
|
20241016,144600,11445950,26100,26100,26100,26100,0
|
|
20241016,144500,11445950,26100,26100,26100,26100,0
|
|
20241016,144400,11445950,26100,26100,26100,26100,0
|
|
20241016,144300,11445950,26100,26100,26100,26100,0
|
|
20241016,144200,11445950,26100,26100,26100,26100,1
|
|
20241016,144100,11419850,26100,26100,26100,26100,0
|
|
20241016,144000,11419850,26100,26100,26100,26100,0
|
|
20241016,143900,11419850,26100,26100,26100,26100,0
|
|
20241016,143800,11419850,26100,26100,26100,26100,0
|
|
20241016,143700,11419850,26100,26100,26100,26100,0
|
|
20241016,143600,11419850,26100,26100,26100,26100,0
|
|
20241016,143500,11419850,26100,26100,26100,26100,0
|
|
20241016,143400,11419850,26100,26100,26100,26100,0
|
|
20241016,143300,11419850,26100,26100,26100,26100,0
|
|
20241016,143200,11419850,26100,26100,26100,26100,0
|
|
20241016,143100,11419850,26100,26100,26100,26100,0
|
|
20241016,143000,11419850,26100,26100,26100,26100,0
|
|
20241016,142900,11419850,26100,26100,26100,26100,0
|
|
20241016,142800,11419850,26100,26100,26100,26100,0
|
|
20241016,142700,11419850,26100,26100,26100,26100,0
|
|
20241016,142600,11419850,26100,26100,26100,26100,0
|
|
20241016,142500,11419850,26100,26100,26100,26100,0
|
|
20241016,142400,11419850,26100,26100,26100,26100,0
|
|
20241016,142300,11419850,26100,26100,26100,26100,0
|
|
20241016,142200,11419850,26100,26100,26100,26100,0
|
|
20241016,142100,11419850,26100,26100,26100,26100,0
|
|
20241016,142000,11419850,26100,26100,26100,26100,0
|
|
20241016,141900,11419850,26100,26100,26100,26100,0
|
|
20241016,141800,11419850,26100,26100,26100,26100,0
|
|
20241016,141700,11419850,26100,26100,26100,26100,0
|
|
20241016,141600,11419850,26100,26100,26100,26100,20
|
|
20241016,141500,10897850,26100,26100,26100,26100,0
|
|
20241016,141400,10897850,26100,26100,26100,26100,0
|
|
20241016,141300,10897850,26100,26100,26100,26100,0
|
|
20241016,141200,10897850,26100,26100,26100,26100,0
|
|
20241016,141100,10897850,26100,26100,26100,26100,0
|
|
20241016,141000,10897850,26100,26100,26100,26100,0
|
|
20241016,140900,10897850,26100,26100,26100,26100,0
|
|
20241016,140800,10897850,26100,26100,26100,26100,0
|
|
20241016,140700,10897850,26100,26100,26100,26100,0
|
|
20241016,140600,10897850,26100,26100,26100,26100,0
|
|
20241016,140500,10897850,26100,26100,26100,26100,0
|
|
20241016,140400,10897850,26100,26100,26100,26100,0
|
|
20241016,140300,10897850,26100,26100,26100,26100,0
|
|
20241016,140200,10897850,26100,26100,26100,26100,0
|
|
20241016,140100,10897850,26100,26100,26100,26100,0
|
|
20241016,140000,10897850,26100,26100,26100,26100,0
|
|
20241016,135900,10897850,26100,26100,26100,26100,4
|
|
20241016,135800,10793450,26050,26050,26050,26050,0
|
|
20241016,135700,10793450,26050,26050,26050,26050,0
|
|
20241016,135600,10793450,26050,26050,26050,26050,0
|
|
20241016,135500,10793450,26050,26050,26050,26050,0
|
|
20241016,135400,10793450,26050,26050,26050,26050,0
|
|
20241016,135300,10793450,26050,26050,26050,26050,0
|
|
20241016,135200,10793450,26050,26050,26050,26050,0
|
|
20241016,135100,10793450,26050,26050,26050,26050,11
|
|
20241016,135000,10506900,26000,26000,26000,26000,0
|
|
20241016,134900,10506900,26000,26000,26000,26000,0
|
|
20241016,134800,10506900,26000,26000,26000,26000,1
|
|
20241016,134700,10480900,26000,26000,26000,26000,0
|
|
20241016,134600,10480900,26000,26000,26000,26000,0
|
|
20241016,134500,10480900,26000,26000,26000,26000,0
|
|
20241016,134400,10480900,26000,26000,26000,26000,0
|
|
20241016,134300,10480900,26000,26000,26000,26000,0
|
|
20241016,134200,10480900,26000,26000,26000,26000,0
|
|
20241016,134100,10480900,26000,26000,26000,26000,0
|
|
20241016,134000,10480900,26000,26000,26000,26000,0
|
|
20241016,133900,10480900,26000,26000,26000,26000,0
|
|
20241016,133800,10480900,26000,26000,26000,26000,0
|
|
20241016,133700,10480900,26000,26000,26000,26000,1
|
|
20241016,133600,10454900,26000,26000,26000,26000,0
|
|
20241016,133500,10454900,26000,26000,26000,26000,0
|
|
20241016,133400,10454900,26000,26000,26000,26000,0
|
|
20241016,133300,10454900,26000,26000,26000,26000,0
|
|
20241016,133200,10454900,26000,26000,26000,26000,39
|
|
20241016,133100,9440900,26000,26000,26000,26000,0
|
|
20241016,133000,9440900,26000,26000,26000,26000,0
|
|
20241016,132900,9440900,26000,26000,26000,26000,2
|
|
20241016,132800,9388900,26000,26000,26000,26000,0
|
|
20241016,132700,9388900,26000,26000,26000,26000,0
|
|
20241016,132600,9388900,26000,26000,26000,26000,0
|
|
20241016,132500,9388900,26000,26000,26000,26000,0
|
|
20241016,132400,9388900,26000,26000,26000,26000,9
|
|
20241016,132300,9154900,25950,25950,25950,25950,0
|
|
20241016,132200,9154900,25950,25950,25950,25950,0
|
|
20241016,132100,9154900,25950,25950,25950,25950,0
|
|
20241016,132000,9154900,25950,25950,25950,25950,0
|
|
20241016,131900,9154900,25950,25950,25950,25950,0
|
|
20241016,131800,9154900,25950,25950,25950,25950,0
|
|
20241016,131700,9154900,25950,25950,25950,25950,0
|
|
20241016,131600,9154900,25950,25950,25950,25950,0
|
|
20241016,131500,9154900,25950,25950,25950,25950,0
|
|
20241016,131400,9154900,25950,25950,25950,25950,0
|
|
20241016,131300,9154900,25950,25950,25950,25950,0
|
|
20241016,131200,9154900,25950,25950,25950,25950,0
|
|
20241016,131100,9154900,25950,25950,25950,25950,0
|
|
20241016,131000,9154900,25950,25950,25950,25950,0
|
|
20241016,130900,9154900,25950,25950,25950,25950,0
|
|
20241016,130800,9154900,25950,25950,25950,25950,0
|
|
20241016,130700,9154900,25950,25950,25950,25950,0
|
|
20241016,130600,9154900,25950,25950,25950,25950,0
|
|
20241016,130500,9154900,25950,25950,25950,25950,0
|
|
20241016,130400,9154900,25950,25950,25950,25950,0
|
|
20241016,130300,9154900,25950,25950,25950,25950,0
|
|
20241016,130200,9154900,25950,25950,25950,25950,1
|
|
20241016,130100,9128950,25950,25950,25950,25950,0
|
|
20241016,130000,9128950,25950,25950,25950,25950,0
|
|
20241016,125900,9128950,25950,25950,25950,25950,0
|
|
20241016,125800,9128950,25950,25950,25950,25950,0
|
|
20241016,125700,9128950,25950,25950,25950,25950,0
|
|
20241016,125600,9128950,25950,25950,25950,25950,0
|
|
20241016,125500,9128950,25950,25950,25950,25950,0
|
|
20241016,125400,9128950,25950,25950,25950,25950,0
|
|
20241016,125300,9128950,25950,25950,25950,25950,1
|
|
20241016,125200,9103000,26100,26100,26100,26100,0
|
|
20241016,125100,9103000,26100,26100,26100,26100,0
|
|
20241016,125000,9103000,26100,26100,26100,26100,0
|
|
20241016,124900,9103000,26100,26100,26100,26100,0
|
|
20241016,124800,9103000,26100,26100,26100,26100,0
|
|
20241016,124700,9103000,26100,26100,26100,26100,0
|
|
20241016,124600,9103000,26100,26100,26100,26100,0
|
|
20241016,124500,9103000,26100,26100,26100,26100,0
|
|
20241016,124400,9103000,26100,26100,26100,26100,0
|
|
20241016,124300,9103000,26100,26100,26100,26100,0
|
|
20241016,124200,9103000,26100,26100,26100,26100,0
|
|
20241016,124100,9103000,26100,26100,26100,26100,0
|
|
20241016,124000,9103000,26100,26100,26100,26100,0
|
|
20241016,123900,9103000,26100,26100,26100,26100,0
|
|
20241016,123800,9103000,26100,26100,26100,26100,0
|
|
20241016,123700,9103000,26100,26100,26100,26100,2
|
|
20241016,123600,9050800,26050,26050,26050,26050,0
|
|
20241016,123500,9050800,26050,26050,26050,26050,0
|
|
20241016,123400,9050800,26050,26050,26050,26050,0
|
|
20241016,123300,9050800,26050,26050,26050,26050,0
|
|
20241016,123200,9050800,26050,26050,26050,26050,0
|
|
20241016,123100,9050800,26050,26050,26050,26050,0
|
|
20241016,123000,9050800,26050,26050,26050,26050,0
|
|
20241016,122900,9050800,26050,26050,26050,26050,63
|
|
20241016,122800,7409650,26050,26050,26050,26050,0
|
|
20241016,122700,7409650,26050,26050,26050,26050,0
|
|
20241016,122600,7409650,26050,26050,26050,26050,0
|
|
20241016,122500,7409650,26050,26050,26050,26050,0
|
|
20241016,122400,7409650,26050,26050,26050,26050,0
|
|
20241016,122300,7409650,26050,26050,26050,26050,0
|
|
20241016,122200,7409650,26050,26050,26050,26050,0
|
|
20241016,122100,7409650,26050,26050,26050,26050,0
|
|
20241016,122000,7409650,26050,26050,26050,26050,0
|
|
20241016,121900,7409650,26050,26050,26050,26050,0
|
|
20241016,121800,7409650,26050,26050,26050,26050,0
|
|
20241016,121700,7409650,26050,26050,26050,26050,0
|
|
20241016,121600,7409650,26050,26050,26050,26050,0
|
|
20241016,121500,7409650,26050,26050,26050,26050,0
|
|
20241016,121400,7409650,26050,26050,26050,26050,0
|
|
20241016,121300,7409650,26050,26050,26050,26050,0
|
|
20241016,121200,7409650,26050,26050,26050,26050,0
|
|
20241016,121100,7409650,26050,26050,26050,26050,0
|
|
20241016,121000,7409650,26050,26050,26050,26050,0
|
|
20241016,120900,7409650,26050,26050,26050,26050,0
|
|
20241016,120800,7409650,26050,26050,26050,26050,0
|
|
20241016,120700,7409650,26050,26050,26050,26050,0
|
|
20241016,120600,7409650,26050,26050,26050,26050,0
|
|
20241016,120500,7409650,26050,26050,26050,26050,0
|
|
20241016,120400,7409650,26050,26050,26050,26050,0
|
|
20241016,120300,7409650,26050,26050,26050,26050,0
|
|
20241016,120200,7409650,26050,26050,26050,26050,15
|
|
20241016,120100,7018900,26050,26050,26050,26050,0
|
|
20241016,120000,7018900,26050,26050,26050,26050,0
|
|
20241016,115900,7018900,26050,26050,26050,26050,0
|
|
20241016,115800,7018900,26050,26050,26050,26050,0
|
|
20241016,115700,7018900,26050,26050,26050,26050,0
|
|
20241016,115600,7018900,26050,26050,26050,26050,0
|
|
20241016,115500,7018900,26050,26050,26050,26050,0
|
|
20241016,115400,7018900,26050,26050,26050,26050,0
|
|
20241016,115300,7018900,26050,26050,26050,26050,0
|
|
20241016,115200,7018900,26050,26050,26050,26050,0
|
|
20241016,115100,7018900,26050,26050,26050,26050,0
|
|
20241016,115000,7018900,26050,26050,26050,26050,0
|
|
20241016,114900,7018900,26050,26050,26050,26050,10
|
|
20241016,114800,6758400,26050,26050,26050,26050,0
|
|
20241016,114700,6758400,26050,26050,26050,26050,0
|
|
20241016,114600,6758400,26050,26050,26050,26050,0
|
|
20241016,114500,6758400,26050,26050,26050,26050,0
|
|
20241016,114400,6758400,26050,26050,26050,26050,0
|
|
20241016,114300,6758400,26050,26050,26050,26050,3
|
|
20241016,114200,6680250,26050,26050,26050,26050,0
|
|
20241016,114100,6680250,26050,26050,26050,26050,0
|
|
20241016,114000,6680250,26050,26050,26050,26050,0
|
|
20241016,113900,6680250,26050,26050,26050,26050,0
|
|
20241016,113800,6680250,26050,26050,26050,26050,0
|
|
20241016,113700,6680250,26050,26050,26050,26050,0
|
|
20241016,113600,6680250,26050,26050,26050,26050,0
|
|
20241016,113500,6680250,26050,26050,26050,26050,6
|
|
20241016,113400,6523950,26050,26050,26050,26050,0
|
|
20241016,113300,6523950,26050,26050,26050,26050,0
|
|
20241016,113200,6523950,26050,26050,26050,26050,0
|
|
20241016,113100,6523950,26050,26050,26050,26050,0
|
|
20241016,113000,6523950,26050,26050,26050,26050,0
|
|
20241016,112900,6523950,26050,26050,26050,26050,0
|
|
20241016,112800,6523950,26050,26050,26050,26050,0
|
|
20241016,112700,6523950,26050,26050,26050,26050,2
|
|
20241016,112600,6471850,25900,25900,25900,25900,0
|
|
20241016,112500,6471850,25900,25900,25900,25900,0
|
|
20241016,112400,6471850,25900,25900,25900,25900,0
|
|
20241016,112300,6471850,25900,25900,25900,25900,0
|
|
20241016,112200,6471850,25900,25900,25900,25900,0
|
|
20241016,112100,6471850,25900,25900,25900,25900,0
|
|
20241016,112000,6471850,25900,25900,25900,25900,0
|
|
20241016,111900,6471850,25900,25900,25900,25900,5
|
|
20241016,111800,6342350,25900,25900,25900,25900,4
|
|
20241016,111700,6238750,25900,25900,25900,25900,3
|
|
20241016,111600,6161050,25950,25950,25950,25950,5
|
|
20241016,111500,6031300,25950,25950,25950,25950,3
|
|
20241016,111400,5953450,25950,25950,25950,25950,4
|
|
20241016,111300,5849650,25950,25950,25950,25950,3
|
|
20241016,111200,5771800,25950,25950,25950,25950,3
|
|
20241016,111100,5693950,26000,26000,26000,26000,0
|
|
20241016,111000,5693950,26000,26000,26000,26000,0
|
|
20241016,110900,5693950,26000,26000,26000,26000,0
|
|
20241016,110800,5693950,26000,26000,26000,26000,0
|
|
20241016,110700,5693950,26000,26000,26000,26000,0
|
|
20241016,110600,5693950,26000,26000,26000,26000,0
|
|
20241016,110500,5693950,26000,26000,26000,26000,0
|
|
20241016,110400,5693950,26000,26000,26000,26000,0
|
|
20241016,110300,5693950,26000,26000,26000,26000,23
|
|
20241016,110200,5095950,26000,26000,26000,26000,0
|
|
20241016,110100,5095950,26000,26000,26000,26000,0
|
|
20241016,110000,5095950,26000,26000,26000,26000,0
|
|
20241016,105900,5095950,26000,26000,26000,26000,0
|
|
20241016,105800,5095950,26000,26000,26000,26000,0
|
|
20241016,105700,5095950,26000,26000,26000,26000,0
|
|
20241016,105600,5095950,26000,26000,26000,26000,0
|
|
20241016,105500,5095950,26000,26000,26000,26000,0
|
|
20241016,105400,5095950,26000,26000,26000,26000,0
|
|
20241016,105300,5095950,26000,26000,26000,26000,0
|
|
20241016,105200,5095950,26000,26000,26000,26000,0
|
|
20241016,105100,5095950,26000,26000,26000,26000,0
|
|
20241016,105000,5095950,26000,26000,26000,26000,0
|
|
20241016,104900,5095950,26000,26000,26000,26000,2
|
|
20241016,104800,5043950,26050,26050,26050,26050,0
|
|
20241016,104700,5043950,26050,26050,26050,26050,0
|
|
20241016,104600,5043950,26050,26050,26050,26050,0
|
|
20241016,104500,5043950,26050,26050,26050,26050,0
|
|
20241016,104400,5043950,26050,26050,26050,26050,0
|
|
20241016,104300,5043950,26050,26050,26050,26050,10
|
|
20241016,104200,4783450,26050,26050,26050,26050,0
|
|
20241016,104100,4783450,26050,26050,26050,26050,0
|
|
20241016,104000,4783450,26050,26050,26050,26050,0
|
|
20241016,103900,4783450,26050,26050,26050,26050,0
|
|
20241016,103800,4783450,26050,26050,26050,26050,0
|
|
20241016,103700,4783450,26050,26050,26050,26050,0
|
|
20241016,103600,4783450,26050,26050,26050,26050,5
|
|
20241016,103500,4653200,26050,26050,26050,26050,0
|
|
20241016,103400,4653200,26050,26050,26050,26050,0
|
|
20241016,103300,4653200,26050,26050,26050,26050,0
|
|
20241016,103200,4653200,26050,26050,26050,26050,0
|
|
20241016,103100,4653200,26050,26050,26050,26050,0
|
|
20241016,103000,4653200,26050,26050,26050,26050,0
|
|
20241016,102900,4653200,26050,26050,26050,26050,0
|
|
20241016,102800,4653200,26050,26050,26050,26050,0
|
|
20241016,102700,4653200,26050,26050,26050,26050,0
|
|
20241016,102600,4653200,26050,26050,26050,26050,0
|
|
20241016,102500,4653200,26050,26050,26050,26050,0
|
|
20241016,102400,4653200,26050,26050,26050,26050,0
|
|
20241016,102300,4653200,26050,26050,26050,26050,0
|
|
20241016,102200,4653200,26050,26050,26050,26050,0
|
|
20241016,102100,4653200,26050,26050,26050,26050,0
|
|
20241016,102000,4653200,26050,26050,26050,26050,0
|
|
20241016,101900,4653200,26050,26050,26050,26050,0
|
|
20241016,101800,4653200,26050,26050,26050,26050,0
|
|
20241016,101700,4653200,26050,26050,26050,26050,0
|
|
20241016,101600,4653200,26050,26050,26050,26050,0
|
|
20241016,101500,4653200,26050,26050,26050,26050,3
|
|
20241016,101400,4575050,25950,25950,25950,25950,0
|
|
20241016,101300,4575050,25950,25950,25950,25950,0
|
|
20241016,101200,4575050,25950,25950,25950,25950,0
|
|
20241016,101100,4575050,25950,25950,25950,25950,0
|
|
20241016,101000,4575050,25950,25950,25950,25950,1
|
|
20241016,100900,4549100,26050,26050,26050,26050,0
|
|
20241016,100800,4549100,26050,26050,26050,26050,0
|
|
20241016,100700,4549100,26050,26050,26050,26050,0
|
|
20241016,100600,4549100,26050,26050,26050,26050,0
|
|
20241016,100500,4549100,26050,26050,26050,26050,0
|
|
20241016,100400,4549100,26050,26050,26050,26050,0
|
|
20241016,100300,4549100,26050,26050,26050,26050,0
|
|
20241016,100200,4549100,26050,26050,26050,26050,0
|
|
20241016,100100,4549100,26050,26050,26050,26050,0
|
|
20241016,100000,4549100,26050,26050,26050,26050,0
|
|
20241016,095900,4549100,26050,26050,26050,26050,0
|
|
20241016,095800,4549100,26050,26050,26050,26050,0
|
|
20241016,095700,4549100,26050,26050,26050,26050,0
|
|
20241016,095600,4549100,26050,26050,26050,26050,0
|
|
20241016,095500,4549100,26050,26050,26050,26050,0
|
|
20241016,095400,4549100,26050,26050,26050,26050,0
|
|
20241016,095300,4549100,26050,26050,26050,26050,0
|
|
20241016,095200,4549100,26050,26050,26050,26050,0
|
|
20241016,095100,4549100,26050,26050,26050,26050,0
|
|
20241016,095000,4549100,26050,26050,26050,26050,1
|
|
20241016,094900,4523050,25900,25900,25900,25900,0
|
|
20241016,094800,4523050,25900,25900,25900,25900,0
|
|
20241016,094700,4523050,25900,25900,25900,25900,0
|
|
20241016,094600,4523050,25900,26000,26000,25900,59
|
|
20241016,094500,2994050,26000,26000,26000,26000,0
|
|
20241016,094400,2994050,26000,26000,26000,26000,0
|
|
20241016,094300,2994050,26000,25950,26000,25950,2
|
|
20241016,094200,2942100,26000,26000,26000,26000,0
|
|
20241016,094100,2942100,26000,26000,26000,26000,0
|
|
20241016,094000,2942100,26000,26000,26000,26000,0
|
|
20241016,093900,2942100,26000,26000,26000,26000,0
|
|
20241016,093800,2942100,26000,26000,26000,26000,0
|
|
20241016,093700,2942100,26000,26000,26000,26000,0
|
|
20241016,093600,2942100,26000,26000,26000,26000,0
|
|
20241016,093500,2942100,26000,26000,26000,26000,0
|
|
20241016,093400,2942100,26000,26000,26000,26000,0
|
|
20241016,093300,2942100,26000,26000,26000,26000,0
|
|
20241016,093200,2942100,26000,26000,26000,26000,0
|
|
20241016,093100,2942100,26000,26000,26000,26000,0
|
|
20241016,093000,2942100,26000,26000,26000,26000,0
|
|
20241016,092900,2942100,26000,26000,26000,26000,0
|
|
20241016,092800,2942100,26000,26000,26000,26000,0
|
|
20241016,092700,2942100,26000,26000,26000,26000,0
|
|
20241016,092600,2942100,26000,26000,26000,26000,0
|
|
20241016,092500,2942100,26000,26000,26000,26000,0
|
|
20241016,092400,2942100,26000,26000,26000,26000,0
|
|
20241016,092300,2942100,26000,26000,26000,26000,0
|
|
20241016,092200,2942100,26000,26000,26000,26000,0
|
|
20241016,092100,2942100,26000,26000,26000,26000,0
|
|
20241016,092000,2942100,26000,26000,26000,26000,0
|
|
20241016,091900,2942100,26000,26000,26000,26000,0
|
|
20241016,091800,2942100,26000,26000,26000,26000,0
|
|
20241016,091700,2942100,26000,26000,26000,26000,2
|
|
20241016,091600,2890100,26000,26000,26000,26000,0
|
|
20241016,091500,2890100,26000,26000,26000,26000,0
|
|
20241016,091400,2890100,26000,26000,26000,26000,0
|
|
20241016,091300,2890100,26000,26000,26000,26000,1
|
|
20241016,091200,2864100,26050,26050,26050,26050,0
|
|
20241016,091100,2864100,26050,26050,26050,25850,109
|
|
20241016,091000,26050,26050,26050,26050,26050,0
|
|
20241016,090900,26050,26050,26050,26050,26050,0
|
|
20241016,090800,26050,26050,26050,26050,26050,0
|
|
20241016,090700,26050,26050,26050,26050,26050,0
|
|
20241016,090600,26050,26050,26050,26050,26050,0
|
|
20241016,090500,26050,26050,26050,26050,26050,0
|
|
20241016,090400,26050,26050,26050,26050,26050,0
|
|
20241016,090300,26050,26050,26050,26050,26050,0
|
|
20241016,090200,26050,26050,26050,26050,26050,0
|
|
20241016,090100,26050,26050,26050,26050,26050,0
|
|
20241016,090000,26050,26050,26050,26050,26050,1
|