672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200900,31869750,25950,25950,25950,25950,4
|
|
20241017,200800,31869750,25950,25950,25950,25950,0
|
|
20241017,200700,31869750,25950,25950,25950,25950,0
|
|
20241017,200600,31869750,25950,25950,25950,25950,0
|
|
20241017,200500,31869750,25950,25950,25950,25950,0
|
|
20241017,200400,31869750,25950,25950,25950,25950,0
|
|
20241017,200300,31869750,25950,25950,25950,25950,0
|
|
20241017,200200,31869750,25950,25950,25950,25950,0
|
|
20241017,200100,31869750,25950,25950,25950,25950,0
|
|
20241017,200000,31869750,25950,25950,25950,25950,0
|
|
20241017,195900,31869750,25950,25950,25950,25950,0
|
|
20241017,195800,31869750,25950,25950,25950,25950,0
|
|
20241017,195700,31869750,25950,25950,25950,25950,0
|
|
20241017,195600,31869750,25950,25950,25950,25950,0
|
|
20241017,195500,31869750,25950,25950,25950,25950,0
|
|
20241017,195400,31869750,25950,25950,25950,25950,0
|
|
20241017,195300,31869750,25950,25950,25950,25950,0
|
|
20241017,195200,31869750,25950,25950,25950,25950,0
|
|
20241017,195100,31869750,25950,25950,25950,25950,0
|
|
20241017,195000,31869750,25950,25950,25950,25950,0
|
|
20241017,194900,31869750,25950,25950,25950,25950,0
|
|
20241017,194800,31869750,25950,25950,25950,25950,0
|
|
20241017,194700,31869750,25950,25950,25950,25950,0
|
|
20241017,194600,31869750,25950,25950,25950,25950,0
|
|
20241017,194500,31869750,25950,25950,25950,25950,0
|
|
20241017,194400,31869750,25950,25950,25950,25950,0
|
|
20241017,194300,31869750,25950,25950,25950,25950,0
|
|
20241017,194200,31869750,25950,25950,25950,25950,0
|
|
20241017,194100,31869750,25950,25950,25950,25950,0
|
|
20241017,194000,31869750,25950,25950,25950,25950,0
|
|
20241017,193900,31869750,25950,25950,25950,25950,4
|
|
20241017,193800,31869750,25950,25950,25950,25950,0
|
|
20241017,193700,31869750,25950,25950,25950,25950,0
|
|
20241017,193600,31869750,25950,25950,25950,25950,0
|
|
20241017,193500,31869750,25950,25950,25950,25950,0
|
|
20241017,193400,31869750,25950,25950,25950,25950,0
|
|
20241017,193300,31869750,25950,25950,25950,25950,0
|
|
20241017,193200,31869750,25950,25950,25950,25950,0
|
|
20241017,193100,31869750,25950,25950,25950,25950,0
|
|
20241017,193000,31869750,25950,25950,25950,25950,0
|
|
20241017,192900,31869750,25950,25950,25950,25950,0
|
|
20241017,192800,31869750,25950,25950,25950,25950,0
|
|
20241017,192700,31869750,25950,25950,25950,25950,0
|
|
20241017,192600,31869750,25950,25950,25950,25950,0
|
|
20241017,192500,31869750,25950,25950,25950,25950,0
|
|
20241017,192400,31869750,25950,25950,25950,25950,0
|
|
20241017,192300,31869750,25950,25950,25950,25950,0
|
|
20241017,192200,31869750,25950,25950,25950,25950,0
|
|
20241017,192100,31869750,25950,25950,25950,25950,0
|
|
20241017,192000,31869750,25950,25950,25950,25950,0
|
|
20241017,191900,31869750,25950,25950,25950,25950,0
|
|
20241017,191800,31869750,25950,25950,25950,25950,0
|
|
20241017,191700,31869750,25950,25950,25950,25950,0
|
|
20241017,191600,31869750,25950,25950,25950,25950,0
|
|
20241017,191500,31869750,25950,25950,25950,25950,0
|
|
20241017,191400,31869750,25950,25950,25950,25950,0
|
|
20241017,191300,31869750,25950,25950,25950,25950,0
|
|
20241017,191200,31869750,25950,25950,25950,25950,0
|
|
20241017,191100,31869750,25950,25950,25950,25950,0
|
|
20241017,191000,31869750,25950,25950,25950,25950,0
|
|
20241017,190900,31869750,25950,25950,25950,25950,4
|
|
20241017,190800,31869750,25950,25950,25950,25950,0
|
|
20241017,190700,31869750,25950,25950,25950,25950,0
|
|
20241017,190600,31869750,25950,25950,25950,25950,0
|
|
20241017,190500,31869750,25950,25950,25950,25950,0
|
|
20241017,190400,31869750,25950,25950,25950,25950,0
|
|
20241017,190300,31869750,25950,25950,25950,25950,0
|
|
20241017,190200,31869750,25950,25950,25950,25950,0
|
|
20241017,190100,31869750,25950,25950,25950,25950,0
|
|
20241017,190000,31869750,25950,25950,25950,25950,0
|
|
20241017,185900,31869750,25950,25950,25950,25950,0
|
|
20241017,185800,31869750,25950,25950,25950,25950,0
|
|
20241017,185700,31869750,25950,25950,25950,25950,0
|
|
20241017,185600,31869750,25950,25950,25950,25950,0
|
|
20241017,185500,31869750,25950,25950,25950,25950,0
|
|
20241017,185400,31869750,25950,25950,25950,25950,0
|
|
20241017,185300,31869750,25950,25950,25950,25950,0
|
|
20241017,185200,31869750,25950,25950,25950,25950,0
|
|
20241017,185100,31869750,25950,25950,25950,25950,0
|
|
20241017,185000,31869750,25950,25950,25950,25950,0
|
|
20241017,184900,31869750,25950,25950,25950,25950,0
|
|
20241017,184800,31869750,25950,25950,25950,25950,0
|
|
20241017,184700,31869750,25950,25950,25950,25950,0
|
|
20241017,184600,31869750,25950,25950,25950,25950,0
|
|
20241017,184500,31869750,25950,25950,25950,25950,0
|
|
20241017,184400,31869750,25950,25950,25950,25950,0
|
|
20241017,184300,31869750,25950,25950,25950,25950,0
|
|
20241017,184200,31869750,25950,25950,25950,25950,0
|
|
20241017,184100,31869750,25950,25950,25950,25950,0
|
|
20241017,184000,31869750,25950,25950,25950,25950,0
|
|
20241017,183900,31869750,25950,25950,25950,25950,4
|
|
20241017,183800,31869750,25950,25950,25950,25950,0
|
|
20241017,183700,31869750,25950,25950,25950,25950,0
|
|
20241017,183600,31869750,25950,25950,25950,25950,0
|
|
20241017,183500,31869750,25950,25950,25950,25950,0
|
|
20241017,183400,31869750,25950,25950,25950,25950,0
|
|
20241017,183300,31869750,25950,25950,25950,25950,0
|
|
20241017,183200,31869750,25950,25950,25950,25950,0
|
|
20241017,183100,31869750,25950,25950,25950,25950,0
|
|
20241017,183000,31869750,25950,25950,25950,25950,0
|
|
20241017,182900,31869750,25950,25950,25950,25950,0
|
|
20241017,182800,31869750,25950,25950,25950,25950,0
|
|
20241017,182700,31869750,25950,25950,25950,25950,0
|
|
20241017,182600,31869750,25950,25950,25950,25950,0
|
|
20241017,182500,31869750,25950,25950,25950,25950,0
|
|
20241017,182400,31869750,25950,25950,25950,25950,0
|
|
20241017,182300,31869750,25950,25950,25950,25950,0
|
|
20241017,182200,31869750,25950,25950,25950,25950,0
|
|
20241017,182100,31869750,25950,25950,25950,25950,0
|
|
20241017,182000,31869750,25950,25950,25950,25950,0
|
|
20241017,181900,31869750,25950,25950,25950,25950,0
|
|
20241017,181800,31869750,25950,25950,25950,25950,0
|
|
20241017,181700,31869750,25950,25950,25950,25950,0
|
|
20241017,181600,31869750,25950,25950,25950,25950,0
|
|
20241017,181500,31869750,25950,25950,25950,25950,0
|
|
20241017,181400,31869750,25950,25950,25950,25950,0
|
|
20241017,181300,31869750,25950,25950,25950,25950,0
|
|
20241017,181200,31869750,25950,25950,25950,25950,0
|
|
20241017,181100,31869750,25950,25950,25950,25950,0
|
|
20241017,181000,31869750,25950,25950,25950,25950,0
|
|
20241017,180900,31869750,25950,25950,25950,25950,4
|
|
20241017,180800,31869750,25950,25950,25950,25950,0
|
|
20241017,180700,31869750,25950,25950,25950,25950,0
|
|
20241017,180600,31869750,25950,25950,25950,25950,0
|
|
20241017,180500,31869750,25950,25950,25950,25950,0
|
|
20241017,180400,31869750,25950,25950,25950,25950,0
|
|
20241017,180300,31869750,25950,25950,25950,25950,0
|
|
20241017,180200,31869750,25950,25950,25950,25950,0
|
|
20241017,180100,31869750,25950,25950,25950,25950,0
|
|
20241017,180000,31869750,25950,25950,25950,25950,0
|
|
20241017,175900,31869750,25950,25950,25950,25950,0
|
|
20241017,175800,31869750,25950,25950,25950,25950,0
|
|
20241017,175700,31869750,25950,25950,25950,25950,0
|
|
20241017,175600,31869750,25950,25950,25950,25950,0
|
|
20241017,175500,31869750,25950,25950,25950,25950,0
|
|
20241017,175400,31869750,25950,25950,25950,25950,0
|
|
20241017,175300,31869750,25950,25950,25950,25950,0
|
|
20241017,175200,31869750,25950,25950,25950,25950,0
|
|
20241017,175100,31869750,25950,25950,25950,25950,0
|
|
20241017,175000,31869750,25950,25950,25950,25950,0
|
|
20241017,174900,31869750,25950,25950,25950,25950,0
|
|
20241017,174800,31869750,25950,25950,25950,25950,0
|
|
20241017,174700,31869750,25950,25950,25950,25950,0
|
|
20241017,174600,31869750,25950,25950,25950,25950,0
|
|
20241017,174500,31869750,25950,25950,25950,25950,0
|
|
20241017,174400,31869750,25950,25950,25950,25950,0
|
|
20241017,174300,31869750,25950,25950,25950,25950,0
|
|
20241017,174200,31869750,25950,25950,25950,25950,0
|
|
20241017,174100,31869750,25950,25950,25950,25950,0
|
|
20241017,174000,31869750,25950,25950,25950,25950,0
|
|
20241017,173900,31869750,25950,25950,25950,25950,4
|
|
20241017,173800,31869750,25950,25950,25950,25950,0
|
|
20241017,173700,31869750,25950,25950,25950,25950,0
|
|
20241017,173600,31869750,25950,25950,25950,25950,0
|
|
20241017,173500,31869750,25950,25950,25950,25950,0
|
|
20241017,173400,31869750,25950,25950,25950,25950,0
|
|
20241017,173300,31869750,25950,25950,25950,25950,0
|
|
20241017,173200,31869750,25950,25950,25950,25950,0
|
|
20241017,173100,31869750,25950,25950,25950,25950,0
|
|
20241017,173000,31869750,25950,25950,25950,25950,0
|
|
20241017,172900,31869750,25950,25950,25950,25950,0
|
|
20241017,172800,31869750,25950,25950,25950,25950,0
|
|
20241017,172700,31869750,25950,25950,25950,25950,0
|
|
20241017,172600,31869750,25950,25950,25950,25950,0
|
|
20241017,172500,31869750,25950,25950,25950,25950,0
|
|
20241017,172400,31869750,25950,25950,25950,25950,0
|
|
20241017,172300,31869750,25950,25950,25950,25950,0
|
|
20241017,172200,31869750,25950,25950,25950,25950,0
|
|
20241017,172100,31869750,25950,25950,25950,25950,0
|
|
20241017,172000,31869750,25950,25950,25950,25950,0
|
|
20241017,171900,31869750,25950,25950,25950,25950,0
|
|
20241017,171800,31869750,25950,25950,25950,25950,0
|
|
20241017,171700,31869750,25950,25950,25950,25950,0
|
|
20241017,171600,31869750,25950,25950,25950,25950,0
|
|
20241017,171500,31869750,25950,25950,25950,25950,0
|
|
20241017,171400,31869750,25950,25950,25950,25950,0
|
|
20241017,171300,31869750,25950,25950,25950,25950,0
|
|
20241017,171200,31869750,25950,25950,25950,25950,0
|
|
20241017,171100,31869750,25950,25950,25950,25950,0
|
|
20241017,171000,31869750,25950,25950,25950,25950,0
|
|
20241017,170900,31869750,25950,25950,25950,25950,4
|
|
20241017,170800,31869750,25950,25950,25950,25950,0
|
|
20241017,170700,31869750,25950,25950,25950,25950,0
|
|
20241017,170600,31869750,25950,25950,25950,25950,0
|
|
20241017,170500,31869750,25950,25950,25950,25950,0
|
|
20241017,170400,31869750,25950,25950,25950,25950,0
|
|
20241017,170300,31869750,25950,25950,25950,25950,0
|
|
20241017,170200,31869750,25950,25950,25950,25950,0
|
|
20241017,170100,31869750,25950,25950,25950,25950,0
|
|
20241017,170000,31869750,25950,25950,25950,25950,0
|
|
20241017,165900,31869750,25950,25950,25950,25950,0
|
|
20241017,165800,31869750,25950,25950,25950,25950,0
|
|
20241017,165700,31869750,25950,25950,25950,25950,0
|
|
20241017,165600,31869750,25950,25950,25950,25950,0
|
|
20241017,165500,31869750,25950,25950,25950,25950,0
|
|
20241017,165400,31869750,25950,25950,25950,25950,0
|
|
20241017,165300,31869750,25950,25950,25950,25950,0
|
|
20241017,165200,31869750,25950,25950,25950,25950,0
|
|
20241017,165100,31869750,25950,25950,25950,25950,0
|
|
20241017,165000,31869750,25950,25950,25950,25950,0
|
|
20241017,164900,31869750,25950,25950,25950,25950,0
|
|
20241017,164800,31869750,25950,25950,25950,25950,0
|
|
20241017,164700,31869750,25950,25950,25950,25950,0
|
|
20241017,164600,31869750,25950,25950,25950,25950,0
|
|
20241017,164500,31869750,25950,25950,25950,25950,0
|
|
20241017,164400,31869750,25950,25950,25950,25950,0
|
|
20241017,164300,31869750,25950,25950,25950,25950,0
|
|
20241017,164200,31869750,25950,25950,25950,25950,0
|
|
20241017,164100,31869750,25950,25950,25950,25950,0
|
|
20241017,164000,31869750,25950,25950,25950,25950,0
|
|
20241017,163900,31869750,25950,25950,25950,25950,4
|
|
20241017,163800,31869750,25950,25950,25950,25950,0
|
|
20241017,163700,31869750,25950,25950,25950,25950,0
|
|
20241017,163600,31869750,25950,25950,25950,25950,0
|
|
20241017,163500,31869750,25950,25950,25950,25950,0
|
|
20241017,163400,31869750,25950,25950,25950,25950,0
|
|
20241017,163300,31869750,25950,25950,25950,25950,0
|
|
20241017,163200,31869750,25950,25950,25950,25950,0
|
|
20241017,163100,31869750,25950,25950,25950,25950,0
|
|
20241017,163000,31869750,25950,25950,25950,25950,0
|
|
20241017,162900,31869750,25950,25950,25950,25950,0
|
|
20241017,162800,31869750,25950,25950,25950,25950,0
|
|
20241017,162700,31869750,25950,25950,25950,25950,0
|
|
20241017,162600,31869750,25950,25950,25950,25950,0
|
|
20241017,162500,31869750,25950,25950,25950,25950,0
|
|
20241017,162400,31869750,25950,25950,25950,25950,0
|
|
20241017,162300,31869750,25950,25950,25950,25950,0
|
|
20241017,162200,31869750,25950,25950,25950,25950,0
|
|
20241017,162100,31869750,25950,25950,25950,25950,0
|
|
20241017,162000,31869750,25950,25950,25950,25950,0
|
|
20241017,161900,31869750,25950,25950,25950,25950,0
|
|
20241017,161800,31869750,25950,25950,25950,25950,0
|
|
20241017,161700,31869750,25950,25950,25950,25950,0
|
|
20241017,161600,31869750,25950,25950,25950,25950,0
|
|
20241017,161500,31869750,25950,25950,25950,25950,0
|
|
20241017,161400,31869750,25950,25950,25950,25950,0
|
|
20241017,161300,31869750,25950,25950,25950,25950,0
|
|
20241017,161200,31869750,25950,25950,25950,25950,0
|
|
20241017,161100,31869750,25950,25950,25950,25950,0
|
|
20241017,161000,31869750,25950,25950,25950,25950,0
|
|
20241017,160900,31869750,25950,25950,25950,25950,4
|
|
20241017,160800,31869750,25950,25950,25950,25950,0
|
|
20241017,160700,31869750,25950,25950,25950,25950,0
|
|
20241017,160600,31869750,25950,25950,25950,25950,0
|
|
20241017,160500,31869750,25950,25950,25950,25950,0
|
|
20241017,160400,31869750,25950,25950,25950,25950,0
|
|
20241017,160300,31869750,25950,25950,25950,25950,0
|
|
20241017,160200,31869750,25950,25950,25950,25950,0
|
|
20241017,160100,31869750,25950,25950,25950,25950,0
|
|
20241017,160000,31869750,25950,25950,25950,25950,0
|
|
20241017,155900,31869750,25950,25950,25950,25950,0
|
|
20241017,155800,31869750,25950,25950,25950,25950,0
|
|
20241017,155700,31869750,25950,25950,25950,25950,0
|
|
20241017,155600,31869750,25950,25950,25950,25950,0
|
|
20241017,155500,31869750,25950,25950,25950,25950,0
|
|
20241017,155400,31869750,25950,25950,25950,25950,0
|
|
20241017,155300,31869750,25950,25950,25950,25950,0
|
|
20241017,155200,31869750,25950,25950,25950,25950,0
|
|
20241017,155100,31869750,25950,25950,25950,25950,0
|
|
20241017,155000,31869750,25950,25950,25950,25950,0
|
|
20241017,154900,31869750,25950,25950,25950,25950,0
|
|
20241017,154800,31869750,25950,25950,25950,25950,0
|
|
20241017,154700,31869750,25950,25950,25950,25950,0
|
|
20241017,154600,31869750,25950,25950,25950,25950,0
|
|
20241017,154500,31869750,25950,25950,25950,25950,0
|
|
20241017,154400,31869750,25950,25950,25950,25950,0
|
|
20241017,154300,31869750,25950,25950,25950,25950,0
|
|
20241017,154200,31869750,25950,25950,25950,25950,0
|
|
20241017,154100,31869750,25950,25950,25950,25950,0
|
|
20241017,154000,31869750,25950,25950,25950,25950,0
|
|
20241017,153900,31869750,25950,25950,25950,25950,4
|
|
20241017,153800,31869750,25950,25950,25950,25950,0
|
|
20241017,153700,31869750,25950,25950,25950,25950,0
|
|
20241017,153600,31869750,25950,25950,25950,25950,0
|
|
20241017,153500,31869750,25950,25950,25950,25950,0
|
|
20241017,153400,31869750,25950,25950,25950,25950,0
|
|
20241017,153300,31869750,25950,25950,25950,25950,0
|
|
20241017,153200,31869750,25950,25950,25950,25950,0
|
|
20241017,153100,31869750,25950,25950,25950,25950,0
|
|
20241017,153000,31869750,25950,25950,25950,25950,4
|
|
20241017,152900,31765950,25950,25950,25950,25950,0
|
|
20241017,152800,31765950,25950,25950,25950,25950,0
|
|
20241017,152700,31765950,25950,25950,25950,25950,0
|
|
20241017,152600,31765950,25950,25950,25950,25950,0
|
|
20241017,152500,31765950,25950,25950,25950,25950,0
|
|
20241017,152400,31765950,25950,25950,25950,25950,0
|
|
20241017,152300,31765950,25950,25950,25950,25950,0
|
|
20241017,152200,31765950,25950,25950,25950,25950,0
|
|
20241017,152100,31765950,25950,25950,25950,25950,0
|
|
20241017,152000,31765950,25950,25950,25950,25950,0
|
|
20241017,151900,31765950,25950,25950,25950,25950,1
|
|
20241017,151800,31740000,25950,25950,25950,25950,1
|
|
20241017,151700,31714050,25900,25900,25900,25900,2
|
|
20241017,151600,31662250,25950,25950,25950,25950,2
|
|
20241017,151500,31610350,25950,25950,25950,25950,1
|
|
20241017,151400,31584400,25900,25950,25950,25900,10
|
|
20241017,151300,31325150,25950,25950,25950,25950,0
|
|
20241017,151200,31325150,25950,25950,25950,25950,0
|
|
20241017,151100,31325150,25950,25950,25950,25950,0
|
|
20241017,151000,31325150,25950,25950,25950,25950,0
|
|
20241017,150900,31325150,25950,25950,25950,25950,0
|
|
20241017,150800,31325150,25950,25950,25950,25950,0
|
|
20241017,150700,31325150,25950,25950,25950,25950,0
|
|
20241017,150600,31325150,25950,25950,25950,25950,0
|
|
20241017,150500,31325150,25950,25950,25950,25950,0
|
|
20241017,150400,31325150,25950,25950,25950,25950,0
|
|
20241017,150300,31325150,25950,25950,25950,25950,0
|
|
20241017,150200,31325150,25950,25950,25950,25950,0
|
|
20241017,150100,31325150,25950,25950,25950,25950,0
|
|
20241017,150000,31325150,25950,25950,25950,25950,0
|
|
20241017,145900,31325150,25950,25950,25950,25950,0
|
|
20241017,145800,31325150,25950,25950,25950,25950,0
|
|
20241017,145700,31325150,25950,25950,25950,25950,0
|
|
20241017,145600,31325150,25950,25950,25950,25950,0
|
|
20241017,145500,31325150,25950,25950,25950,25950,0
|
|
20241017,145400,31325150,25950,25950,25950,25950,0
|
|
20241017,145300,31325150,25950,25950,25950,25950,0
|
|
20241017,145200,31325150,25950,25950,25950,25950,0
|
|
20241017,145100,31325150,25950,25950,25950,25950,0
|
|
20241017,145000,31325150,25950,25950,25950,25950,0
|
|
20241017,144900,31325150,25950,25950,25950,25950,0
|
|
20241017,144800,31325150,25950,25950,25950,25950,0
|
|
20241017,144700,31325150,25950,25950,25950,25950,0
|
|
20241017,144600,31325150,25950,25950,25950,25950,0
|
|
20241017,144500,31325150,25950,25950,25950,25950,0
|
|
20241017,144400,31325150,25950,25950,25950,25950,0
|
|
20241017,144300,31325150,25950,25950,25950,25950,0
|
|
20241017,144200,31325150,25950,25950,25950,25950,0
|
|
20241017,144100,31325150,25950,25950,25950,25950,0
|
|
20241017,144000,31325150,25950,25950,25950,25950,0
|
|
20241017,143900,31325150,25950,25950,25950,25950,0
|
|
20241017,143800,31325150,25950,25950,25950,25950,0
|
|
20241017,143700,31325150,25950,25950,25950,25950,0
|
|
20241017,143600,31325150,25950,25950,25950,25950,0
|
|
20241017,143500,31325150,25950,25950,25950,25950,0
|
|
20241017,143400,31325150,25950,25950,25950,25950,0
|
|
20241017,143300,31325150,25950,25950,25950,25950,0
|
|
20241017,143200,31325150,25950,25950,25950,25950,0
|
|
20241017,143100,31325150,25950,25950,25950,25950,0
|
|
20241017,143000,31325150,25950,25950,25950,25950,0
|
|
20241017,142900,31325150,25950,25950,25950,25950,0
|
|
20241017,142800,31325150,25950,25950,25950,25950,0
|
|
20241017,142700,31325150,25950,25950,25950,25950,0
|
|
20241017,142600,31325150,25950,25950,25950,25950,0
|
|
20241017,142500,31325150,25950,25950,25950,25950,0
|
|
20241017,142400,31325150,25950,25950,25950,25950,0
|
|
20241017,142300,31325150,25950,25950,25950,25950,0
|
|
20241017,142200,31325150,25950,25950,25950,25950,0
|
|
20241017,142100,31325150,25950,25950,25950,25950,0
|
|
20241017,142000,31325150,25950,25950,25950,25950,0
|
|
20241017,141900,31325150,25950,25950,25950,25950,0
|
|
20241017,141800,31325150,25950,25950,25950,25950,0
|
|
20241017,141700,31325150,25950,25950,25950,25950,0
|
|
20241017,141600,31325150,25950,25950,25950,25950,0
|
|
20241017,141500,31325150,25950,25950,25950,25950,0
|
|
20241017,141400,31325150,25950,25950,25950,25950,0
|
|
20241017,141300,31325150,25950,25950,25950,25950,0
|
|
20241017,141200,31325150,25950,25950,25950,25950,0
|
|
20241017,141100,31325150,25950,25950,25950,25950,0
|
|
20241017,141000,31325150,25950,25950,25950,25950,0
|
|
20241017,140900,31325150,25950,25950,25950,25950,0
|
|
20241017,140800,31325150,25950,25950,25950,25950,0
|
|
20241017,140700,31325150,25950,25950,25950,25950,0
|
|
20241017,140600,31325150,25950,25950,25950,25950,0
|
|
20241017,140500,31325150,25950,25950,25950,25950,0
|
|
20241017,140400,31325150,25950,25950,25950,25950,0
|
|
20241017,140300,31325150,25950,25950,25950,25950,0
|
|
20241017,140200,31325150,25950,25950,25950,25950,0
|
|
20241017,140100,31325150,25950,25950,25950,25950,0
|
|
20241017,140000,31325150,25950,25950,25950,25950,2
|
|
20241017,135900,31273250,25950,25950,25950,25950,0
|
|
20241017,135800,31273250,25950,25950,25950,25950,0
|
|
20241017,135700,31273250,25950,25950,25950,25950,0
|
|
20241017,135600,31273250,25950,25950,25950,25950,0
|
|
20241017,135500,31273250,25950,25950,25950,25950,0
|
|
20241017,135400,31273250,25950,25950,25950,25950,0
|
|
20241017,135300,31273250,25950,25950,25950,25950,0
|
|
20241017,135200,31273250,25950,25950,25950,25950,0
|
|
20241017,135100,31273250,25950,25950,25950,25950,0
|
|
20241017,135000,31273250,25950,25950,25950,25950,0
|
|
20241017,134900,31273250,25950,25950,25950,25950,5
|
|
20241017,134800,31143500,25800,25800,25800,25800,0
|
|
20241017,134700,31143500,25800,25800,25800,25800,0
|
|
20241017,134600,31143500,25800,25800,25800,25800,50
|
|
20241017,134500,29853500,25800,25800,25800,25800,0
|
|
20241017,134400,29853500,25800,25800,25800,25800,10
|
|
20241017,134300,29595500,25800,25800,25800,25800,1
|
|
20241017,134200,29569700,25800,25800,25800,25800,0
|
|
20241017,134100,29569700,25800,25800,25800,25800,0
|
|
20241017,134000,29569700,25800,25800,25800,25800,2
|
|
20241017,133900,29518100,25800,25800,25800,25800,0
|
|
20241017,133800,29518100,25800,25800,25800,25800,2
|
|
20241017,133700,29466500,25800,25800,25800,25800,0
|
|
20241017,133600,29466500,25800,25800,25800,25800,0
|
|
20241017,133500,29466500,25800,25800,25800,25800,0
|
|
20241017,133400,29466500,25800,25800,25800,25800,0
|
|
20241017,133300,29466500,25800,25800,25800,25800,0
|
|
20241017,133200,29466500,25800,25800,25800,25800,0
|
|
20241017,133100,29466500,25800,25800,25800,25800,7
|
|
20241017,133000,29285900,25750,25750,25750,25750,0
|
|
20241017,132900,29285900,25750,25750,25750,25750,1
|
|
20241017,132800,29260150,25800,25800,25800,25800,0
|
|
20241017,132700,29260150,25800,25800,25800,25800,0
|
|
20241017,132600,29260150,25800,25800,25800,25800,0
|
|
20241017,132500,29260150,25800,25800,25800,25800,0
|
|
20241017,132400,29260150,25800,25800,25800,25800,135
|
|
20241017,132300,25777150,25750,25750,25750,25750,0
|
|
20241017,132200,25777150,25750,25750,25750,25750,22
|
|
20241017,132100,25210650,25750,25750,25750,25750,11
|
|
20241017,132000,24927400,25800,25800,25800,25800,257
|
|
20241017,131900,18296800,25900,25900,25900,25900,0
|
|
20241017,131800,18296800,25900,25900,25900,25900,1
|
|
20241017,131700,18270900,25950,25950,25950,25950,0
|
|
20241017,131600,18270900,25950,25950,25950,25950,0
|
|
20241017,131500,18270900,25950,25950,25950,25950,0
|
|
20241017,131400,18270900,25950,25950,25950,25950,0
|
|
20241017,131300,18270900,25950,25950,25950,25950,0
|
|
20241017,131200,18270900,25950,25950,25950,25950,0
|
|
20241017,131100,18270900,25950,25950,25950,25950,0
|
|
20241017,131000,18270900,25950,25950,25950,25950,0
|
|
20241017,130900,18270900,25950,25950,25950,25950,0
|
|
20241017,130800,18270900,25950,25950,25950,25950,1
|
|
20241017,130700,18244950,25800,25800,25800,25800,0
|
|
20241017,130600,18244950,25800,25800,25800,25800,0
|
|
20241017,130500,18244950,25800,25800,25800,25800,0
|
|
20241017,130400,18244950,25800,25800,25800,25800,0
|
|
20241017,130300,18244950,25800,25800,25800,25800,11
|
|
20241017,130200,17961150,25950,25950,25950,25950,0
|
|
20241017,130100,17961150,25950,25950,25950,25950,0
|
|
20241017,130000,17961150,25950,25950,25950,25950,0
|
|
20241017,125900,17961150,25950,25950,25950,25950,0
|
|
20241017,125800,17961150,25950,25950,25950,25950,0
|
|
20241017,125700,17961150,25950,25950,25950,25950,0
|
|
20241017,125600,17961150,25950,25950,25950,25950,0
|
|
20241017,125500,17961150,25950,25950,25950,25950,0
|
|
20241017,125400,17961150,25950,25950,25950,25950,0
|
|
20241017,125300,17961150,25950,25950,25950,25950,0
|
|
20241017,125200,17961150,25950,25950,25950,25950,0
|
|
20241017,125100,17961150,25950,25950,25950,25950,0
|
|
20241017,125000,17961150,25950,25950,25950,25950,0
|
|
20241017,124900,17961150,25950,25950,25950,25950,0
|
|
20241017,124800,17961150,25950,25950,25950,25950,0
|
|
20241017,124700,17961150,25950,25950,25950,25950,1
|
|
20241017,124600,17935200,25850,25850,25850,25850,0
|
|
20241017,124500,17935200,25850,25850,25850,25850,71
|
|
20241017,124400,16099850,25850,25850,25850,25850,1
|
|
20241017,124300,16074000,25850,25850,25850,25850,0
|
|
20241017,124200,16074000,25850,25850,25850,25850,0
|
|
20241017,124100,16074000,25850,25800,25850,25800,40
|
|
20241017,124000,15040100,25850,25850,25850,25850,0
|
|
20241017,123900,15040100,25850,25850,25850,25850,26
|
|
20241017,123800,14368000,26000,26000,26000,26000,0
|
|
20241017,123700,14368000,26000,26000,26000,26000,0
|
|
20241017,123600,14368000,26000,26000,26000,26000,0
|
|
20241017,123500,14368000,26000,26000,26000,26000,0
|
|
20241017,123400,14368000,26000,26000,26000,26000,0
|
|
20241017,123300,14368000,26000,26000,26000,26000,0
|
|
20241017,123200,14368000,26000,26000,26000,26000,0
|
|
20241017,123100,14368000,26000,26000,26000,26000,0
|
|
20241017,123000,14368000,26000,26000,26000,26000,0
|
|
20241017,122900,14368000,26000,26000,26000,26000,0
|
|
20241017,122800,14368000,26000,26000,26000,26000,0
|
|
20241017,122700,14368000,26000,26000,26000,26000,0
|
|
20241017,122600,14368000,26000,26000,26000,26000,0
|
|
20241017,122500,14368000,26000,26000,26000,26000,0
|
|
20241017,122400,14368000,26000,26000,26000,26000,0
|
|
20241017,122300,14368000,26000,26000,26000,26000,0
|
|
20241017,122200,14368000,26000,26000,26000,26000,0
|
|
20241017,122100,14368000,26000,26000,26000,26000,0
|
|
20241017,122000,14368000,26000,26000,26000,26000,0
|
|
20241017,121900,14368000,26000,26000,26000,26000,0
|
|
20241017,121800,14368000,26000,26000,26000,26000,0
|
|
20241017,121700,14368000,26000,26000,26000,26000,0
|
|
20241017,121600,14368000,26000,26000,26000,26000,1
|
|
20241017,121500,14342000,26000,26000,26000,26000,0
|
|
20241017,121400,14342000,26000,26000,26000,26000,0
|
|
20241017,121300,14342000,26000,26000,26000,26000,0
|
|
20241017,121200,14342000,26000,26000,26000,26000,0
|
|
20241017,121100,14342000,26000,26000,26000,26000,0
|
|
20241017,121000,14342000,26000,26000,26000,26000,0
|
|
20241017,120900,14342000,26000,26000,26000,26000,0
|
|
20241017,120800,14342000,26000,26000,26000,26000,0
|
|
20241017,120700,14342000,26000,26000,26000,26000,0
|
|
20241017,120600,14342000,26000,26000,26000,26000,0
|
|
20241017,120500,14342000,26000,26000,26000,26000,0
|
|
20241017,120400,14342000,26000,26000,26000,26000,0
|
|
20241017,120300,14342000,26000,26000,26000,26000,0
|
|
20241017,120200,14342000,26000,26000,26000,26000,0
|
|
20241017,120100,14342000,26000,26000,26000,26000,1
|
|
20241017,120000,14316000,26000,26000,26000,26000,0
|
|
20241017,115900,14316000,26000,26000,26000,26000,0
|
|
20241017,115800,14316000,26000,26000,26000,26000,0
|
|
20241017,115700,14316000,26000,26000,26000,26000,0
|
|
20241017,115600,14316000,26000,26000,26000,26000,0
|
|
20241017,115500,14316000,26000,26000,26000,26000,0
|
|
20241017,115400,14316000,26000,26000,26000,26000,0
|
|
20241017,115300,14316000,26000,26000,26000,26000,1
|
|
20241017,115200,14290000,26000,26000,26000,26000,0
|
|
20241017,115100,14290000,26000,26000,26000,26000,0
|
|
20241017,115000,14290000,26000,26000,26000,26000,0
|
|
20241017,114900,14290000,26000,26000,26000,26000,0
|
|
20241017,114800,14290000,26000,26000,26000,26000,0
|
|
20241017,114700,14290000,26000,26000,26000,26000,0
|
|
20241017,114600,14290000,26000,26000,26000,26000,0
|
|
20241017,114500,14290000,26000,26000,26000,26000,0
|
|
20241017,114400,14290000,26000,26000,26000,26000,0
|
|
20241017,114300,14290000,26000,26000,26000,26000,0
|
|
20241017,114200,14290000,26000,26000,26000,26000,0
|
|
20241017,114100,14290000,26000,26000,26000,26000,0
|
|
20241017,114000,14290000,26000,25800,26000,25800,4
|
|
20241017,113900,14186600,25800,25800,25800,25800,4
|
|
20241017,113800,14083400,25800,25800,25800,25800,5
|
|
20241017,113700,13954400,25800,25800,25800,25800,5
|
|
20241017,113600,13825400,25850,26000,26000,25800,104
|
|
20241017,113500,11122100,25800,25800,25800,25800,5
|
|
20241017,113400,10993100,25800,25800,25800,25800,5
|
|
20241017,113300,10864100,25800,25800,25800,25800,7
|
|
20241017,113200,10683500,26000,25800,26000,25800,57
|
|
20241017,113100,9202500,25800,25850,25850,25800,5
|
|
20241017,113000,9073350,26000,26000,26000,26000,0
|
|
20241017,112900,9073350,26000,26000,26000,26000,0
|
|
20241017,112800,9073350,26000,26000,26000,26000,0
|
|
20241017,112700,9073350,26000,26000,26000,26000,0
|
|
20241017,112600,9073350,26000,26000,26000,26000,0
|
|
20241017,112500,9073350,26000,26000,26000,26000,1
|
|
20241017,112400,9047350,25850,25850,25850,25850,0
|
|
20241017,112300,9047350,25850,25850,25850,25850,0
|
|
20241017,112200,9047350,25850,25850,25850,25850,0
|
|
20241017,112100,9047350,25850,25850,25850,25850,0
|
|
20241017,112000,9047350,25850,25850,25850,25850,0
|
|
20241017,111900,9047350,25850,25850,25850,25850,0
|
|
20241017,111800,9047350,25850,25850,25850,25850,0
|
|
20241017,111700,9047350,25850,25850,25850,25850,0
|
|
20241017,111600,9047350,25850,25850,25850,25850,0
|
|
20241017,111500,9047350,25850,25850,25850,25850,0
|
|
20241017,111400,9047350,25850,25850,25850,25850,0
|
|
20241017,111300,9047350,25850,25850,25850,25850,0
|
|
20241017,111200,9047350,25850,25850,25850,25850,124
|
|
20241017,111100,5841950,25850,25850,25850,25850,0
|
|
20241017,111000,5841950,25850,25850,25850,25850,0
|
|
20241017,110900,5841950,25850,25850,25850,25850,0
|
|
20241017,110800,5841950,25850,25850,25850,25850,0
|
|
20241017,110700,5841950,25850,25900,25900,25850,67
|
|
20241017,110600,4109950,25850,25850,25850,25850,0
|
|
20241017,110500,4109950,25850,25850,25850,25850,0
|
|
20241017,110400,4109950,25850,25900,25900,25850,15
|
|
20241017,110300,3722050,25900,25900,25900,25900,0
|
|
20241017,110200,3722050,25900,25900,25900,25900,0
|
|
20241017,110100,3722050,25900,25900,25900,25900,0
|
|
20241017,110000,3722050,25900,25900,25900,25900,0
|
|
20241017,105900,3722050,25900,25900,25900,25900,0
|
|
20241017,105800,3722050,25900,25900,25900,25900,0
|
|
20241017,105700,3722050,25900,25900,25900,25900,0
|
|
20241017,105600,3722050,25900,25900,25900,25900,0
|
|
20241017,105500,3722050,25900,25900,25900,25900,0
|
|
20241017,105400,3722050,25900,25900,25900,25900,0
|
|
20241017,105300,3722050,25900,25900,25900,25900,0
|
|
20241017,105200,3722050,25900,25900,25900,25900,0
|
|
20241017,105100,3722050,25900,25900,25900,25900,0
|
|
20241017,105000,3722050,25900,25900,25900,25900,0
|
|
20241017,104900,3722050,25900,25900,25900,25900,0
|
|
20241017,104800,3722050,25900,25900,25900,25900,0
|
|
20241017,104700,3722050,25900,25900,25900,25900,0
|
|
20241017,104600,3722050,25900,25900,25900,25900,0
|
|
20241017,104500,3722050,25900,25900,25900,25900,0
|
|
20241017,104400,3722050,25900,25900,25900,25900,0
|
|
20241017,104300,3722050,25900,25900,25900,25900,0
|
|
20241017,104200,3722050,25900,25900,25900,25900,1
|
|
20241017,104100,3696150,25850,25850,25850,25850,0
|
|
20241017,104000,3696150,25850,25850,25850,25850,0
|
|
20241017,103900,3696150,25850,25850,25850,25850,0
|
|
20241017,103800,3696150,25850,25850,25850,25850,0
|
|
20241017,103700,3696150,25850,25850,25850,25850,0
|
|
20241017,103600,3696150,25850,25850,25850,25850,3
|
|
20241017,103500,3618600,26000,26000,26000,26000,0
|
|
20241017,103400,3618600,26000,26000,26000,26000,0
|
|
20241017,103300,3618600,26000,26000,26000,26000,0
|
|
20241017,103200,3618600,26000,26000,26000,26000,0
|
|
20241017,103100,3618600,26000,26000,26000,26000,0
|
|
20241017,103000,3618600,26000,26000,26000,26000,0
|
|
20241017,102900,3618600,26000,26000,26000,26000,0
|
|
20241017,102800,3618600,26000,26000,26000,26000,0
|
|
20241017,102700,3618600,26000,26000,26000,26000,0
|
|
20241017,102600,3618600,26000,26000,26000,26000,0
|
|
20241017,102500,3618600,26000,26000,26000,26000,0
|
|
20241017,102400,3618600,26000,26000,26000,26000,0
|
|
20241017,102300,3618600,26000,26000,26000,26000,0
|
|
20241017,102200,3618600,26000,26000,26000,26000,0
|
|
20241017,102100,3618600,26000,26000,26000,26000,0
|
|
20241017,102000,3618600,26000,26000,26000,26000,0
|
|
20241017,101900,3618600,26000,26000,26000,26000,0
|
|
20241017,101800,3618600,26000,26000,26000,26000,0
|
|
20241017,101700,3618600,26000,26000,26000,26000,0
|
|
20241017,101600,3618600,26000,26000,26000,26000,3
|
|
20241017,101500,3540600,26000,25850,26000,25800,5
|
|
20241017,101400,3410950,25800,25800,25800,25800,0
|
|
20241017,101300,3410950,25800,25800,25800,25800,0
|
|
20241017,101200,3410950,25800,25800,25800,25800,0
|
|
20241017,101100,3410950,25800,25800,25800,25800,0
|
|
20241017,101000,3410950,25800,25800,25800,25800,0
|
|
20241017,100900,3410950,25800,25800,25800,25800,0
|
|
20241017,100800,3410950,25800,25800,25800,25800,0
|
|
20241017,100700,3410950,25800,25800,25800,25800,28
|
|
20241017,100600,2688550,25900,25900,25900,25900,22
|
|
20241017,100500,2118750,25900,25900,25900,25900,1
|
|
20241017,100400,2092850,26000,26000,26000,26000,0
|
|
20241017,100300,2092850,26000,26000,26000,26000,0
|
|
20241017,100200,2092850,26000,26000,26000,26000,0
|
|
20241017,100100,2092850,26000,26000,26000,26000,0
|
|
20241017,100000,2092850,26000,26000,26000,26000,2
|
|
20241017,095900,2040850,26050,26050,26050,26050,0
|
|
20241017,095800,2040850,26050,26050,26050,26050,0
|
|
20241017,095700,2040850,26050,26050,26050,26050,0
|
|
20241017,095600,2040850,26050,26050,26050,26050,0
|
|
20241017,095500,2040850,26050,26050,26050,26050,0
|
|
20241017,095400,2040850,26050,26050,26050,26050,0
|
|
20241017,095300,2040850,26050,26050,26050,26050,0
|
|
20241017,095200,2040850,26050,26050,26050,26050,0
|
|
20241017,095100,2040850,26050,26050,26050,26050,0
|
|
20241017,095000,2040850,26050,26050,26050,26050,0
|
|
20241017,094900,2040850,26050,26050,26050,26050,0
|
|
20241017,094800,2040850,26050,26050,26050,26050,0
|
|
20241017,094700,2040850,26050,26050,26050,26050,0
|
|
20241017,094600,2040850,26050,26050,26050,26050,0
|
|
20241017,094500,2040850,26050,26050,26050,26050,0
|
|
20241017,094400,2040850,26050,26050,26050,26050,0
|
|
20241017,094300,2040850,26050,26050,26050,26050,0
|
|
20241017,094200,2040850,26050,26050,26050,26050,1
|
|
20241017,094100,2014800,26050,26050,26050,26050,0
|
|
20241017,094000,2014800,26050,26050,26050,26050,0
|
|
20241017,093900,2014800,26050,26050,26050,26050,0
|
|
20241017,093800,2014800,26050,26050,26050,26050,0
|
|
20241017,093700,2014800,26050,26050,26050,26050,0
|
|
20241017,093600,2014800,26050,26050,26050,26050,0
|
|
20241017,093500,2014800,26050,26050,26050,26050,0
|
|
20241017,093400,2014800,26050,26050,26050,26050,0
|
|
20241017,093300,2014800,26050,26050,26050,26050,0
|
|
20241017,093200,2014800,26050,26050,26050,26050,0
|
|
20241017,093100,2014800,26050,26050,26050,26050,0
|
|
20241017,093000,2014800,26050,26050,26050,26050,1
|
|
20241017,092900,1988750,26050,26050,26050,26050,0
|
|
20241017,092800,1988750,26050,26050,26050,26050,0
|
|
20241017,092700,1988750,26050,26050,26050,26050,0
|
|
20241017,092600,1988750,26050,26050,26050,26050,0
|
|
20241017,092500,1988750,26050,26050,26050,26050,0
|
|
20241017,092400,1988750,26050,26000,26050,26000,2
|
|
20241017,092300,1936700,25800,25800,25800,25800,35
|
|
20241017,092200,1033700,25800,25800,25800,25800,0
|
|
20241017,092100,1033700,25800,25800,25800,25800,3
|
|
20241017,092000,956300,25850,25850,25850,25850,0
|
|
20241017,091900,956300,25850,25900,25900,25800,33
|
|
20241017,091800,104150,25950,25950,25950,25950,3
|
|
20241017,091700,26300,26300,26300,26300,26300,0
|
|
20241017,091600,26300,26300,26300,26300,26300,0
|
|
20241017,091500,26300,26300,26300,26300,26300,0
|
|
20241017,091400,26300,26300,26300,26300,26300,0
|
|
20241017,091300,26300,26300,26300,26300,26300,0
|
|
20241017,091200,26300,26300,26300,26300,26300,0
|
|
20241017,091100,26300,26300,26300,26300,26300,0
|
|
20241017,091000,26300,26300,26300,26300,26300,0
|
|
20241017,090900,26300,26300,26300,26300,26300,0
|
|
20241017,090800,26300,26300,26300,26300,26300,0
|
|
20241017,090700,26300,26300,26300,26300,26300,0
|
|
20241017,090600,26300,26300,26300,26300,26300,0
|
|
20241017,090500,26300,26300,26300,26300,26300,0
|
|
20241017,090400,26300,26300,26300,26300,26300,0
|
|
20241017,090300,26300,26300,26300,26300,26300,0
|
|
20241017,090200,26300,26300,26300,26300,26300,1
|
|
20241017,090100,0,26000,26000,26000,26000,0
|
|
20241017,090000,0,26000,26000,26000,26000,0
|