588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184500,73490100,41400,41400,41400,41400,14
|
|
20241010,184400,73490100,41400,41400,41400,41400,0
|
|
20241010,184300,73490100,41400,41400,41400,41400,0
|
|
20241010,184200,73490100,41400,41400,41400,41400,0
|
|
20241010,184100,73490100,41400,41400,41400,41400,0
|
|
20241010,184000,73490100,41400,41400,41400,41400,0
|
|
20241010,183900,73490100,41400,41400,41400,41400,0
|
|
20241010,183800,73490100,41400,41400,41400,41400,0
|
|
20241010,183700,73490100,41400,41400,41400,41400,0
|
|
20241010,183600,73490100,41400,41400,41400,41400,0
|
|
20241010,183500,73490100,41400,41400,41400,41400,0
|
|
20241010,183400,73490100,41400,41400,41400,41400,0
|
|
20241010,183300,73490100,41400,41400,41400,41400,0
|
|
20241010,183200,73490100,41400,41400,41400,41400,0
|
|
20241010,183100,73490100,41400,41400,41400,41400,0
|
|
20241010,183000,73490100,41400,41400,41400,41400,0
|
|
20241010,182900,73490100,41400,41400,41400,41400,0
|
|
20241010,182800,73490100,41400,41400,41400,41400,0
|
|
20241010,182700,73490100,41400,41400,41400,41400,0
|
|
20241010,182600,73490100,41400,41400,41400,41400,0
|
|
20241010,182500,73490100,41400,41400,41400,41400,0
|
|
20241010,182400,73490100,41400,41400,41400,41400,0
|
|
20241010,182300,73490100,41400,41400,41400,41400,0
|
|
20241010,182200,73490100,41400,41400,41400,41400,0
|
|
20241010,182100,73490100,41400,41400,41400,41400,0
|
|
20241010,182000,73490100,41400,41400,41400,41400,0
|
|
20241010,181900,73490100,41400,41400,41400,41400,0
|
|
20241010,181800,73490100,41400,41400,41400,41400,0
|
|
20241010,181700,73490100,41400,41400,41400,41400,0
|
|
20241010,181600,73490100,41400,41400,41400,41400,0
|
|
20241010,181500,73490100,41400,41400,41400,41400,14
|
|
20241010,181400,73490100,41400,41400,41400,41400,0
|
|
20241010,181300,73490100,41400,41400,41400,41400,0
|
|
20241010,181200,73490100,41400,41400,41400,41400,0
|
|
20241010,181100,73490100,41400,41400,41400,41400,0
|
|
20241010,181000,73490100,41400,41400,41400,41400,0
|
|
20241010,180900,73490100,41400,41400,41400,41400,0
|
|
20241010,180800,73490100,41400,41400,41400,41400,0
|
|
20241010,180700,73490100,41400,41400,41400,41400,0
|
|
20241010,180600,73490100,41400,41400,41400,41400,0
|
|
20241010,180500,73490100,41400,41400,41400,41400,0
|
|
20241010,180400,73490100,41400,41400,41400,41400,0
|
|
20241010,180300,73490100,41400,41400,41400,41400,0
|
|
20241010,180200,73490100,41400,41400,41400,41400,0
|
|
20241010,180100,73490100,41400,41400,41400,41400,0
|
|
20241010,180000,73490100,41400,41400,41400,41400,0
|
|
20241010,175900,73490100,41400,41400,41400,41400,0
|
|
20241010,175800,73490100,41400,41400,41400,41400,0
|
|
20241010,175700,73490100,41400,41400,41400,41400,0
|
|
20241010,175600,73490100,41400,41400,41400,41400,0
|
|
20241010,175500,73490100,41400,41400,41400,41400,0
|
|
20241010,175400,73490100,41400,41400,41400,41400,0
|
|
20241010,175300,73490100,41400,41400,41400,41400,0
|
|
20241010,175200,73490100,41400,41400,41400,41400,0
|
|
20241010,175100,73490100,41400,41400,41400,41400,0
|
|
20241010,175000,73490100,41400,41400,41400,41400,0
|
|
20241010,174900,73490100,41400,41400,41400,41400,0
|
|
20241010,174800,73490100,41400,41400,41400,41400,0
|
|
20241010,174700,73490100,41400,41400,41400,41400,0
|
|
20241010,174600,73490100,41400,41400,41400,41400,0
|
|
20241010,174500,73490100,41400,41400,41400,41400,14
|
|
20241010,174400,73490100,41400,41400,41400,41400,0
|
|
20241010,174300,73490100,41400,41400,41400,41400,0
|
|
20241010,174200,73490100,41400,41400,41400,41400,0
|
|
20241010,174100,73490100,41400,41400,41400,41400,0
|
|
20241010,174000,73490100,41400,41400,41400,41400,0
|
|
20241010,173900,73490100,41400,41400,41400,41400,0
|
|
20241010,173800,73490100,41400,41400,41400,41400,0
|
|
20241010,173700,73490100,41400,41400,41400,41400,0
|
|
20241010,173600,73490100,41400,41400,41400,41400,0
|
|
20241010,173500,73490100,41400,41400,41400,41400,0
|
|
20241010,173400,73490100,41400,41400,41400,41400,0
|
|
20241010,173300,73490100,41400,41400,41400,41400,0
|
|
20241010,173200,73490100,41400,41400,41400,41400,0
|
|
20241010,173100,73490100,41400,41400,41400,41400,0
|
|
20241010,173000,73490100,41400,41400,41400,41400,0
|
|
20241010,172900,73490100,41400,41400,41400,41400,0
|
|
20241010,172800,73490100,41400,41400,41400,41400,0
|
|
20241010,172700,73490100,41400,41400,41400,41400,0
|
|
20241010,172600,73490100,41400,41400,41400,41400,0
|
|
20241010,172500,73490100,41400,41400,41400,41400,0
|
|
20241010,172400,73490100,41400,41400,41400,41400,0
|
|
20241010,172300,73490100,41400,41400,41400,41400,0
|
|
20241010,172200,73490100,41400,41400,41400,41400,0
|
|
20241010,172100,73490100,41400,41400,41400,41400,0
|
|
20241010,172000,73490100,41400,41400,41400,41400,0
|
|
20241010,171900,73490100,41400,41400,41400,41400,0
|
|
20241010,171800,73490100,41400,41400,41400,41400,0
|
|
20241010,171700,73490100,41400,41400,41400,41400,0
|
|
20241010,171600,73490100,41400,41400,41400,41400,0
|
|
20241010,171500,73490100,41400,41400,41400,41400,14
|
|
20241010,171400,73490100,41400,41400,41400,41400,0
|
|
20241010,171300,73490100,41400,41400,41400,41400,0
|
|
20241010,171200,73490100,41400,41400,41400,41400,0
|
|
20241010,171100,73490100,41400,41400,41400,41400,0
|
|
20241010,171000,73490100,41400,41400,41400,41400,0
|
|
20241010,170900,73490100,41400,41400,41400,41400,0
|
|
20241010,170800,73490100,41400,41400,41400,41400,0
|
|
20241010,170700,73490100,41400,41400,41400,41400,0
|
|
20241010,170600,73490100,41400,41400,41400,41400,0
|
|
20241010,170500,73490100,41400,41400,41400,41400,0
|
|
20241010,170400,73490100,41400,41400,41400,41400,0
|
|
20241010,170300,73490100,41400,41400,41400,41400,0
|
|
20241010,170200,73490100,41400,41400,41400,41400,0
|
|
20241010,170100,73490100,41400,41400,41400,41400,0
|
|
20241010,170000,73490100,41400,41400,41400,41400,0
|
|
20241010,165900,73490100,41400,41400,41400,41400,0
|
|
20241010,165800,73490100,41400,41400,41400,41400,0
|
|
20241010,165700,73490100,41400,41400,41400,41400,0
|
|
20241010,165600,73490100,41400,41400,41400,41400,0
|
|
20241010,165500,73490100,41400,41400,41400,41400,0
|
|
20241010,165400,73490100,41400,41400,41400,41400,0
|
|
20241010,165300,73490100,41400,41400,41400,41400,0
|
|
20241010,165200,73490100,41400,41400,41400,41400,0
|
|
20241010,165100,73490100,41400,41400,41400,41400,0
|
|
20241010,165000,73490100,41400,41400,41400,41400,0
|
|
20241010,164900,73490100,41400,41400,41400,41400,0
|
|
20241010,164800,73490100,41400,41400,41400,41400,0
|
|
20241010,164700,73490100,41400,41400,41400,41400,0
|
|
20241010,164600,73490100,41400,41400,41400,41400,0
|
|
20241010,164500,73490100,41400,41400,41400,41400,14
|
|
20241010,164400,73490100,41400,41400,41400,41400,0
|
|
20241010,164300,73490100,41400,41400,41400,41400,0
|
|
20241010,164200,73490100,41400,41400,41400,41400,0
|
|
20241010,164100,73490100,41400,41400,41400,41400,0
|
|
20241010,164000,73490100,41400,41400,41400,41400,0
|
|
20241010,163900,73490100,41400,41400,41400,41400,0
|
|
20241010,163800,73490100,41400,41400,41400,41400,0
|
|
20241010,163700,73490100,41400,41400,41400,41400,0
|
|
20241010,163600,73490100,41400,41400,41400,41400,0
|
|
20241010,163500,73490100,41400,41400,41400,41400,0
|
|
20241010,163400,73490100,41400,41400,41400,41400,0
|
|
20241010,163300,73490100,41400,41400,41400,41400,0
|
|
20241010,163200,73490100,41400,41400,41400,41400,0
|
|
20241010,163100,73490100,41400,41400,41400,41400,0
|
|
20241010,163000,73490100,41400,41400,41400,41400,0
|
|
20241010,162900,73490100,41400,41400,41400,41400,0
|
|
20241010,162800,73490100,41400,41400,41400,41400,0
|
|
20241010,162700,73490100,41400,41400,41400,41400,0
|
|
20241010,162600,73490100,41400,41400,41400,41400,0
|
|
20241010,162500,73490100,41400,41400,41400,41400,0
|
|
20241010,162400,73490100,41400,41400,41400,41400,0
|
|
20241010,162300,73490100,41400,41400,41400,41400,0
|
|
20241010,162200,73490100,41400,41400,41400,41400,0
|
|
20241010,162100,73490100,41400,41400,41400,41400,0
|
|
20241010,162000,73490100,41400,41400,41400,41400,0
|
|
20241010,161900,73490100,41400,41400,41400,41400,0
|
|
20241010,161800,73490100,41400,41400,41400,41400,0
|
|
20241010,161700,73490100,41400,41400,41400,41400,0
|
|
20241010,161600,73490100,41400,41400,41400,41400,0
|
|
20241010,161500,73490100,41400,41400,41400,41400,14
|
|
20241010,161400,73490100,41400,41400,41400,41400,0
|
|
20241010,161300,73490100,41400,41400,41400,41400,0
|
|
20241010,161200,73490100,41400,41400,41400,41400,0
|
|
20241010,161100,73490100,41400,41400,41400,41400,0
|
|
20241010,161000,73490100,41400,41400,41400,41400,0
|
|
20241010,160900,73490100,41400,41400,41400,41400,0
|
|
20241010,160800,73490100,41400,41400,41400,41400,0
|
|
20241010,160700,73490100,41400,41400,41400,41400,0
|
|
20241010,160600,73490100,41400,41400,41400,41400,0
|
|
20241010,160500,73490100,41400,41400,41400,41400,0
|
|
20241010,160400,73490100,41400,41400,41400,41400,0
|
|
20241010,160300,73490100,41400,41400,41400,41400,0
|
|
20241010,160200,73490100,41400,41400,41400,41400,0
|
|
20241010,160100,73490100,41400,41400,41400,41400,0
|
|
20241010,160000,73490100,41400,41400,41400,41400,0
|
|
20241010,155900,73490100,41400,41400,41400,41400,0
|
|
20241010,155800,73490100,41400,41400,41400,41400,0
|
|
20241010,155700,73490100,41400,41400,41400,41400,0
|
|
20241010,155600,73490100,41400,41400,41400,41400,0
|
|
20241010,155500,73490100,41400,41400,41400,41400,0
|
|
20241010,155400,73490100,41400,41400,41400,41400,0
|
|
20241010,155300,73490100,41400,41400,41400,41400,0
|
|
20241010,155200,73490100,41400,41400,41400,41400,0
|
|
20241010,155100,73490100,41400,41400,41400,41400,0
|
|
20241010,155000,73490100,41400,41400,41400,41400,0
|
|
20241010,154900,73490100,41400,41400,41400,41400,0
|
|
20241010,154800,73490100,41400,41400,41400,41400,0
|
|
20241010,154700,73490100,41400,41400,41400,41400,0
|
|
20241010,154600,73490100,41400,41400,41400,41400,0
|
|
20241010,154500,73490100,41400,41400,41400,41400,14
|
|
20241010,154400,73490100,41400,41400,41400,41400,0
|
|
20241010,154300,73490100,41400,41400,41400,41400,0
|
|
20241010,154200,73490100,41400,41400,41400,41400,0
|
|
20241010,154100,73490100,41400,41400,41400,41400,0
|
|
20241010,154000,73490100,41400,41400,41400,41400,0
|
|
20241010,153900,73490100,41400,41400,41400,41400,0
|
|
20241010,153800,73490100,41400,41400,41400,41400,0
|
|
20241010,153700,73490100,41400,41400,41400,41400,0
|
|
20241010,153600,73490100,41400,41400,41400,41400,0
|
|
20241010,153500,73490100,41400,41400,41400,41400,0
|
|
20241010,153400,73490100,41400,41400,41400,41400,0
|
|
20241010,153300,73490100,41400,41400,41400,41400,0
|
|
20241010,153200,73490100,41400,41400,41400,41400,0
|
|
20241010,153100,73490100,41400,41400,41400,41400,0
|
|
20241010,153000,73490100,41400,41400,41400,41400,14
|
|
20241010,152900,72910500,41400,41400,41400,41400,0
|
|
20241010,152800,72910500,41400,41400,41400,41400,0
|
|
20241010,152700,72910500,41400,41400,41400,41400,0
|
|
20241010,152600,72910500,41400,41400,41400,41400,0
|
|
20241010,152500,72910500,41400,41400,41400,41400,0
|
|
20241010,152400,72910500,41400,41400,41400,41400,0
|
|
20241010,152300,72910500,41400,41400,41400,41400,0
|
|
20241010,152200,72910500,41400,41400,41400,41400,0
|
|
20241010,152100,72910500,41400,41400,41400,41400,0
|
|
20241010,152000,72910500,41400,41400,41400,41400,0
|
|
20241010,151900,72910500,41400,41450,41450,41400,2
|
|
20241010,151800,72827650,41500,41500,41500,41500,0
|
|
20241010,151700,72827650,41500,41500,41500,41500,10
|
|
20241010,151600,72412650,41500,41450,41500,41450,2
|
|
20241010,151500,72329700,41500,41450,41500,41450,2
|
|
20241010,151400,72246750,41400,41350,41400,41350,2
|
|
20241010,151300,72164000,41300,41300,41300,41300,0
|
|
20241010,151200,72164000,41300,41300,41300,41300,0
|
|
20241010,151100,72164000,41300,41300,41300,41300,0
|
|
20241010,151000,72164000,41300,41300,41300,41300,4
|
|
20241010,150900,71998800,41300,41300,41300,41300,3
|
|
20241010,150800,71874900,41350,41350,41350,41350,0
|
|
20241010,150700,71874900,41350,41350,41350,41350,0
|
|
20241010,150600,71874900,41350,41350,41350,41350,0
|
|
20241010,150500,71874900,41350,41350,41350,41350,3
|
|
20241010,150400,71750850,41350,41350,41350,41350,0
|
|
20241010,150300,71750850,41350,41350,41350,41350,0
|
|
20241010,150200,71750850,41350,41350,41350,41350,1
|
|
20241010,150100,71709500,41400,41400,41400,41400,0
|
|
20241010,150000,71709500,41400,41400,41400,41400,1
|
|
20241010,145900,71668100,41350,41350,41350,41350,0
|
|
20241010,145800,71668100,41350,41350,41350,41350,0
|
|
20241010,145700,71668100,41350,41350,41350,41350,1
|
|
20241010,145600,71626750,41350,41350,41350,41350,0
|
|
20241010,145500,71626750,41350,41350,41350,41350,1
|
|
20241010,145400,71585400,41350,41350,41350,41350,1
|
|
20241010,145300,71544050,41400,41400,41400,41400,0
|
|
20241010,145200,71544050,41400,41400,41400,41400,0
|
|
20241010,145100,71544050,41400,41400,41400,41400,0
|
|
20241010,145000,71544050,41400,41400,41400,41400,0
|
|
20241010,144900,71544050,41400,41400,41400,41400,0
|
|
20241010,144800,71544050,41400,41400,41400,41400,1
|
|
20241010,144700,71502650,41450,41450,41450,41450,0
|
|
20241010,144600,71502650,41450,41450,41450,41450,0
|
|
20241010,144500,71502650,41450,41450,41450,41450,0
|
|
20241010,144400,71502650,41450,41450,41450,41450,0
|
|
20241010,144300,71502650,41450,41350,41450,41350,6
|
|
20241010,144200,71254300,41300,41300,41300,41300,1
|
|
20241010,144100,71213000,41300,41300,41300,41300,0
|
|
20241010,144000,71213000,41300,41300,41300,41300,0
|
|
20241010,143900,71213000,41300,41300,41300,41300,0
|
|
20241010,143800,71213000,41300,41300,41300,41300,1
|
|
20241010,143700,71171700,41300,41250,41300,41250,2
|
|
20241010,143600,71089150,41250,41250,41250,41250,0
|
|
20241010,143500,71089150,41250,41250,41250,41250,1
|
|
20241010,143400,71047900,41250,41250,41250,41250,0
|
|
20241010,143300,71047900,41250,41250,41250,41250,0
|
|
20241010,143200,71047900,41250,41250,41250,41250,1
|
|
20241010,143100,71006650,41250,41250,41250,41250,0
|
|
20241010,143000,71006650,41250,41250,41250,41250,1
|
|
20241010,142900,70965400,41250,41250,41250,41250,0
|
|
20241010,142800,70965400,41250,41250,41250,41250,1
|
|
20241010,142700,70924150,41250,41250,41250,41250,0
|
|
20241010,142600,70924150,41250,41250,41250,41250,0
|
|
20241010,142500,70924150,41250,41250,41250,41250,1
|
|
20241010,142400,70882900,41250,41250,41250,41250,0
|
|
20241010,142300,70882900,41250,41250,41250,41250,1
|
|
20241010,142200,70841650,41250,41250,41250,41250,0
|
|
20241010,142100,70841650,41250,41250,41250,41250,0
|
|
20241010,142000,70841650,41250,41250,41250,41250,1
|
|
20241010,141900,70800400,41250,41250,41250,41250,0
|
|
20241010,141800,70800400,41250,41250,41250,41250,1
|
|
20241010,141700,70759150,41250,41250,41250,41250,0
|
|
20241010,141600,70759150,41250,41250,41250,41250,1
|
|
20241010,141500,70717900,41250,41250,41250,41250,0
|
|
20241010,141400,70717900,41250,41250,41250,41250,0
|
|
20241010,141300,70717900,41250,41250,41250,41250,1
|
|
20241010,141200,70676650,41250,41250,41250,41250,0
|
|
20241010,141100,70676650,41250,41250,41250,41250,1
|
|
20241010,141000,70635400,41300,41300,41300,41300,0
|
|
20241010,140900,70635400,41300,41300,41300,41300,0
|
|
20241010,140800,70635400,41300,41300,41300,41300,0
|
|
20241010,140700,70635400,41300,41300,41300,41300,0
|
|
20241010,140600,70635400,41300,41300,41300,41300,1
|
|
20241010,140500,70594100,41300,41300,41300,41300,0
|
|
20241010,140400,70594100,41300,41300,41300,41300,1
|
|
20241010,140300,70552800,41300,41300,41300,41300,0
|
|
20241010,140200,70552800,41300,41300,41300,41300,0
|
|
20241010,140100,70552800,41300,41300,41300,41300,1
|
|
20241010,140000,70511500,41300,41300,41300,41300,0
|
|
20241010,135900,70511500,41300,41300,41300,41300,2
|
|
20241010,135800,70428900,41300,41300,41300,41300,0
|
|
20241010,135700,70428900,41300,41300,41300,41300,0
|
|
20241010,135600,70428900,41300,41300,41300,41300,6
|
|
20241010,135500,70181100,41300,41300,41300,41300,0
|
|
20241010,135400,70181100,41300,41300,41300,41300,1
|
|
20241010,135300,70139800,41300,41300,41300,41300,1
|
|
20241010,135200,70098500,41300,41300,41300,41300,0
|
|
20241010,135100,70098500,41300,41300,41300,41300,1
|
|
20241010,135000,70057200,41300,41300,41300,41300,0
|
|
20241010,134900,70057200,41300,41300,41300,41300,0
|
|
20241010,134800,70057200,41300,41300,41300,41300,1
|
|
20241010,134700,70015900,41450,41450,41450,41450,0
|
|
20241010,134600,70015900,41450,41450,41450,41450,0
|
|
20241010,134500,70015900,41450,41450,41450,41450,0
|
|
20241010,134400,70015900,41450,41450,41450,41450,0
|
|
20241010,134300,70015900,41450,41450,41450,41450,0
|
|
20241010,134200,70015900,41450,41450,41450,41450,0
|
|
20241010,134100,70015900,41450,41450,41450,41450,0
|
|
20241010,134000,70015900,41450,41450,41450,41450,0
|
|
20241010,133900,70015900,41450,41450,41450,41450,1
|
|
20241010,133800,69974450,41450,41450,41450,41450,0
|
|
20241010,133700,69974450,41450,41450,41450,41450,0
|
|
20241010,133600,69974450,41450,41450,41450,41450,1
|
|
20241010,133500,69933000,41450,41450,41450,41450,0
|
|
20241010,133400,69933000,41450,41450,41450,41450,1
|
|
20241010,133300,69891550,41450,41350,41450,41350,7
|
|
20241010,133200,69601550,41300,41300,41300,41300,1
|
|
20241010,133100,69560250,41450,41450,41450,41450,0
|
|
20241010,133000,69560250,41450,41450,41450,41450,0
|
|
20241010,132900,69560250,41450,41450,41450,41450,0
|
|
20241010,132800,69560250,41450,41450,41450,41450,0
|
|
20241010,132700,69560250,41450,41450,41450,41450,0
|
|
20241010,132600,69560250,41450,41450,41450,41450,0
|
|
20241010,132500,69560250,41450,41450,41450,41450,0
|
|
20241010,132400,69560250,41450,41450,41450,41450,0
|
|
20241010,132300,69560250,41450,41400,41450,41400,15
|
|
20241010,132200,68938550,41350,41350,41350,41350,0
|
|
20241010,132100,68938550,41350,41350,41350,41350,0
|
|
20241010,132000,68938550,41350,41350,41350,41350,1
|
|
20241010,131900,68897200,41300,41300,41300,41300,0
|
|
20241010,131800,68897200,41300,41300,41300,41300,0
|
|
20241010,131700,68897200,41300,41300,41300,41300,2
|
|
20241010,131600,68814600,41300,41300,41300,41300,0
|
|
20241010,131500,68814600,41300,41300,41300,41300,1
|
|
20241010,131400,68773300,41300,41300,41300,41300,0
|
|
20241010,131300,68773300,41300,41300,41300,41300,0
|
|
20241010,131200,68773300,41300,41300,41300,41300,1
|
|
20241010,131100,68732000,41300,41300,41300,41300,0
|
|
20241010,131000,68732000,41300,41300,41300,41300,84
|
|
20241010,130900,65262800,41250,41250,41250,41250,1
|
|
20241010,130800,65221550,41300,41300,41300,41300,3
|
|
20241010,130700,65097650,41250,41250,41250,41250,4
|
|
20241010,130600,64932650,41250,41250,41250,41250,0
|
|
20241010,130500,64932650,41250,41250,41250,41250,1
|
|
20241010,130400,64891400,41250,41250,41250,41250,1
|
|
20241010,130300,64850150,41250,41250,41250,41250,0
|
|
20241010,130200,64850150,41250,41250,41250,41250,1
|
|
20241010,130100,64808900,41300,41300,41300,41300,0
|
|
20241010,130000,64808900,41300,41300,41300,41300,1
|
|
20241010,125900,64767600,41250,41250,41250,41250,0
|
|
20241010,125800,64767600,41250,41250,41250,41250,1
|
|
20241010,125700,64726350,41250,41250,41250,41250,1
|
|
20241010,125600,64685100,41250,41250,41250,41250,0
|
|
20241010,125500,64685100,41250,41250,41250,41250,0
|
|
20241010,125400,64685100,41250,41250,41250,41250,0
|
|
20241010,125300,64685100,41250,41250,41250,41250,1
|
|
20241010,125200,64643850,41250,41250,41250,41250,1
|
|
20241010,125100,64602600,41250,41250,41250,41250,0
|
|
20241010,125000,64602600,41250,41250,41250,41250,1
|
|
20241010,124900,64561350,41250,41250,41250,41250,0
|
|
20241010,124800,64561350,41250,41250,41250,41250,0
|
|
20241010,124700,64561350,41250,41250,41250,41250,1
|
|
20241010,124600,64520100,41250,41250,41250,41250,0
|
|
20241010,124500,64520100,41250,41250,41250,41250,1
|
|
20241010,124400,64478850,41250,41250,41250,41250,0
|
|
20241010,124300,64478850,41250,41250,41250,41250,1
|
|
20241010,124200,64437600,41250,41250,41250,41250,0
|
|
20241010,124100,64437600,41250,41250,41250,41250,0
|
|
20241010,124000,64437600,41250,41250,41250,41250,1
|
|
20241010,123900,64396350,41300,41300,41300,41300,0
|
|
20241010,123800,64396350,41300,41300,41300,41300,0
|
|
20241010,123700,64396350,41300,41300,41300,41300,1
|
|
20241010,123600,64355050,41250,41250,41250,41250,0
|
|
20241010,123500,64355050,41250,41250,41250,41250,1
|
|
20241010,123400,64313800,41250,41250,41250,41250,0
|
|
20241010,123300,64313800,41250,41250,41250,41250,1
|
|
20241010,123200,64272550,41250,41250,41250,41250,0
|
|
20241010,123100,64272550,41250,41250,41250,41250,1
|
|
20241010,123000,64231300,41250,41250,41250,41250,0
|
|
20241010,122900,64231300,41250,41250,41250,41250,0
|
|
20241010,122800,64231300,41250,41250,41250,41250,1
|
|
20241010,122700,64190050,41250,41250,41250,41250,0
|
|
20241010,122600,64190050,41250,41250,41250,41250,1
|
|
20241010,122500,64148800,41250,41250,41250,41250,0
|
|
20241010,122400,64148800,41250,41250,41250,41250,182
|
|
20241010,122300,56641300,41200,41200,41200,41200,0
|
|
20241010,122200,56641300,41200,41200,41200,41200,0
|
|
20241010,122100,56641300,41200,41200,41200,41200,1
|
|
20241010,122000,56600100,41200,41200,41200,41200,1
|
|
20241010,121900,56558900,41250,41250,41250,41250,4
|
|
20241010,121800,56393900,41200,41200,41200,41200,0
|
|
20241010,121700,56393900,41200,41200,41200,41200,0
|
|
20241010,121600,56393900,41200,41200,41200,41200,1
|
|
20241010,121500,56352700,41200,41200,41200,41200,0
|
|
20241010,121400,56352700,41200,41200,41200,41200,1
|
|
20241010,121300,56311500,41200,41200,41200,41200,1
|
|
20241010,121200,56270300,41200,41200,41200,41200,0
|
|
20241010,121100,56270300,41200,41200,41200,41200,0
|
|
20241010,121000,56270300,41200,41200,41200,41200,0
|
|
20241010,120900,56270300,41200,41200,41200,41200,1
|
|
20241010,120800,56229100,41200,41200,41200,41200,1
|
|
20241010,120700,56187900,41200,41200,41200,41200,0
|
|
20241010,120600,56187900,41200,41200,41200,41200,1
|
|
20241010,120500,56146700,41200,41200,41200,41200,0
|
|
20241010,120400,56146700,41200,41200,41200,41200,0
|
|
20241010,120300,56146700,41200,41200,41200,41200,1
|
|
20241010,120200,56105500,41200,41200,41200,41200,0
|
|
20241010,120100,56105500,41200,41200,41200,41200,1
|
|
20241010,120000,56064300,41200,41200,41200,41200,0
|
|
20241010,115900,56064300,41200,41200,41200,41200,0
|
|
20241010,115800,56064300,41200,41200,41200,41200,1
|
|
20241010,115700,56023100,41200,41200,41200,41200,0
|
|
20241010,115600,56023100,41200,41200,41200,41200,1
|
|
20241010,115500,55981900,41200,41200,41200,41200,0
|
|
20241010,115400,55981900,41200,41200,41200,41200,1
|
|
20241010,115300,55940700,41200,41200,41200,41200,0
|
|
20241010,115200,55940700,41200,41200,41200,41200,0
|
|
20241010,115100,55940700,41200,41200,41200,41200,1
|
|
20241010,115000,55899500,41200,41200,41200,41200,0
|
|
20241010,114900,55899500,41200,41200,41200,41200,1
|
|
20241010,114800,55858300,41250,41200,41250,41200,50
|
|
20241010,114700,53797850,41150,41150,41150,41150,1
|
|
20241010,114600,53756700,41150,41150,41150,41150,0
|
|
20241010,114500,53756700,41150,41150,41150,41150,0
|
|
20241010,114400,53756700,41150,41150,41150,41150,1
|
|
20241010,114300,53715550,41150,41150,41150,41150,0
|
|
20241010,114200,53715550,41150,41150,41150,41150,1
|
|
20241010,114100,53674400,41150,41150,41150,41150,0
|
|
20241010,114000,53674400,41150,41150,41150,41150,0
|
|
20241010,113900,53674400,41150,41150,41150,41150,1
|
|
20241010,113800,53633250,41150,41150,41150,41150,0
|
|
20241010,113700,53633250,41150,41150,41150,41150,1
|
|
20241010,113600,53592100,41150,41150,41150,41150,2
|
|
20241010,113500,53509800,41200,41200,41200,41200,0
|
|
20241010,113400,53509800,41200,41200,41200,41200,56
|
|
20241010,113300,51202600,41150,41150,41150,41150,0
|
|
20241010,113200,51202600,41150,41150,41150,41150,1
|
|
20241010,113100,51161450,41150,41150,41150,41150,0
|
|
20241010,113000,51161450,41150,41150,41150,41150,1
|
|
20241010,112900,51120300,41150,41150,41150,41150,1
|
|
20241010,112800,51079150,41150,41150,41150,41150,1
|
|
20241010,112700,51038000,41150,41150,41150,41150,0
|
|
20241010,112600,51038000,41150,41150,41150,41150,0
|
|
20241010,112500,51038000,41150,41150,41150,41150,0
|
|
20241010,112400,51038000,41150,41100,41150,41100,2
|
|
20241010,112300,50955750,41100,41100,41100,41100,1
|
|
20241010,112200,50914650,41100,41100,41100,41100,0
|
|
20241010,112100,50914650,41100,41100,41100,41100,0
|
|
20241010,112000,50914650,41100,41100,41100,41100,0
|
|
20241010,111900,50914650,41100,41100,41100,41100,1
|
|
20241010,111800,50873550,41200,41200,41200,41200,0
|
|
20241010,111700,50873550,41200,41200,41200,41200,10
|
|
20241010,111600,50461550,41150,41150,41150,41150,0
|
|
20241010,111500,50461550,41150,41150,41150,41150,0
|
|
20241010,111400,50461550,41150,41150,41150,41150,1
|
|
20241010,111300,50420400,41150,41150,41150,41150,0
|
|
20241010,111200,50420400,41150,41150,41150,41150,2
|
|
20241010,111100,50338100,41000,41000,41000,41000,0
|
|
20241010,111000,50338100,41000,41400,41550,41000,645
|
|
20241010,110900,23830850,41400,41400,41400,41400,0
|
|
20241010,110800,23830850,41400,41400,41400,41400,1
|
|
20241010,110700,23789450,41500,41500,41500,41500,0
|
|
20241010,110600,23789450,41500,41500,41500,41500,0
|
|
20241010,110500,23789450,41500,41500,41500,41500,0
|
|
20241010,110400,23789450,41500,41450,41500,41450,2
|
|
20241010,110300,23706500,41550,41550,41550,41550,0
|
|
20241010,110200,23706500,41550,41550,41550,41550,0
|
|
20241010,110100,23706500,41550,41550,41550,41550,0
|
|
20241010,110000,23706500,41550,41550,41550,41550,1
|
|
20241010,105900,23664950,41500,41450,41500,41450,2
|
|
20241010,105800,23582000,41400,41400,41400,41400,1
|
|
20241010,105700,23540600,41400,41400,41400,41400,0
|
|
20241010,105600,23540600,41400,41400,41400,41400,1
|
|
20241010,105500,23499200,41400,41400,41400,41400,1
|
|
20241010,105400,23457800,41450,41450,41450,41450,0
|
|
20241010,105300,23457800,41450,41450,41450,41450,0
|
|
20241010,105200,23457800,41450,41450,41450,41450,0
|
|
20241010,105100,23457800,41450,41450,41450,41450,0
|
|
20241010,105000,23457800,41450,41450,41450,41450,1
|
|
20241010,104900,23416350,41450,41450,41450,41450,0
|
|
20241010,104800,23416350,41450,41450,41450,41450,1
|
|
20241010,104700,23374900,41550,41550,41550,41550,0
|
|
20241010,104600,23374900,41550,41550,41550,41550,0
|
|
20241010,104500,23374900,41550,41500,41550,41500,6
|
|
20241010,104400,23125650,41450,41450,41450,41450,1
|
|
20241010,104300,23084200,41400,41400,41400,41400,1
|
|
20241010,104200,23042800,41400,41400,41400,41400,0
|
|
20241010,104100,23042800,41400,41400,41400,41400,1
|
|
20241010,104000,23001400,41400,41400,41400,41400,1
|
|
20241010,103900,22960000,41500,41500,41500,41500,0
|
|
20241010,103800,22960000,41500,41500,41500,41500,0
|
|
20241010,103700,22960000,41500,41500,41500,41500,0
|
|
20241010,103600,22960000,41500,41500,41500,41500,0
|
|
20241010,103500,22960000,41500,41500,41500,41500,0
|
|
20241010,103400,22960000,41500,41500,41500,41500,0
|
|
20241010,103300,22960000,41500,41500,41500,41500,0
|
|
20241010,103200,22960000,41500,41450,41500,41450,2
|
|
20241010,103100,22877050,41400,41400,41400,41400,1
|
|
20241010,103000,22835650,41400,41400,41400,41400,1
|
|
20241010,102900,22794250,41500,41500,41500,41500,0
|
|
20241010,102800,22794250,41500,41500,41500,41500,0
|
|
20241010,102700,22794250,41500,41500,41500,41500,0
|
|
20241010,102600,22794250,41500,41500,41500,41500,0
|
|
20241010,102500,22794250,41500,41500,41500,41500,0
|
|
20241010,102400,22794250,41500,41500,41500,41500,0
|
|
20241010,102300,22794250,41500,41500,41500,41500,1
|
|
20241010,102200,22752750,41500,41350,41500,41300,73
|
|
20241010,102100,19729700,41400,41400,41400,41400,0
|
|
20241010,102000,19729700,41400,41400,41400,41400,0
|
|
20241010,101900,19729700,41400,41400,41400,41400,1
|
|
20241010,101800,19688300,41400,41400,41400,41400,1
|
|
20241010,101700,19646900,41350,41350,41350,41350,0
|
|
20241010,101600,19646900,41350,41350,41350,41350,1
|
|
20241010,101500,19605550,41350,41350,41350,41350,0
|
|
20241010,101400,19605550,41350,41350,41350,41350,0
|
|
20241010,101300,19605550,41350,41350,41350,41350,1
|
|
20241010,101200,19564200,41350,41350,41350,41350,0
|
|
20241010,101100,19564200,41350,41350,41350,41350,1
|
|
20241010,101000,19522850,41400,41400,41400,41400,0
|
|
20241010,100900,19522850,41400,41400,41400,41400,1
|
|
20241010,100800,19481450,41500,41500,41500,41500,0
|
|
20241010,100700,19481450,41500,41500,41500,41500,0
|
|
20241010,100600,19481450,41500,41500,41500,41500,0
|
|
20241010,100500,19481450,41500,41500,41500,41500,0
|
|
20241010,100400,19481450,41500,41500,41500,41500,0
|
|
20241010,100300,19481450,41500,41500,41500,41500,0
|
|
20241010,100200,19481450,41500,41500,41500,41500,0
|
|
20241010,100100,19481450,41500,41500,41500,41500,1
|
|
20241010,100000,19439950,41550,41550,41550,41550,1
|
|
20241010,095900,19398400,41500,41500,41500,41500,1
|
|
20241010,095800,19356900,41500,41450,41500,41450,3
|
|
20241010,095700,19232450,41500,41500,41500,41500,0
|
|
20241010,095600,19232450,41500,41500,41500,41500,0
|
|
20241010,095500,19232450,41500,41500,41500,41500,0
|
|
20241010,095400,19232450,41500,41500,41500,41500,0
|
|
20241010,095300,19232450,41500,41500,41500,41500,1
|
|
20241010,095200,19190950,41200,41200,41200,41200,0
|
|
20241010,095100,19190950,41200,41400,41450,41200,28
|
|
20241010,095000,18035650,41200,42050,42050,41200,420
|
|
20241010,094900,588800,42000,42000,42000,42000,1
|
|
20241010,094800,546800,41950,41950,41950,41950,0
|
|
20241010,094700,546800,41950,41950,41950,41950,1
|
|
20241010,094600,504850,41950,41950,41950,41950,1
|
|
20241010,094500,462900,41950,41950,41950,41950,0
|
|
20241010,094400,462900,41950,41950,41950,41950,1
|
|
20241010,094300,420950,41950,41950,41950,41950,0
|
|
20241010,094200,420950,41950,41950,41950,41950,0
|
|
20241010,094100,420950,41950,41950,41950,41950,1
|
|
20241010,094000,379000,42000,42000,42000,42000,0
|
|
20241010,093900,379000,42000,42000,42000,42000,0
|
|
20241010,093800,379000,42000,42000,42000,42000,0
|
|
20241010,093700,379000,42000,42000,42000,42000,0
|
|
20241010,093600,379000,42000,42000,42000,42000,0
|
|
20241010,093500,379000,42000,42000,42000,42000,1
|
|
20241010,093400,337000,42000,42000,42000,42000,1
|
|
20241010,093300,295000,42050,42050,42050,42050,0
|
|
20241010,093200,295000,42050,42050,42050,42050,0
|
|
20241010,093100,295000,42050,42050,42050,42050,0
|
|
20241010,093000,295000,42050,42050,42050,42050,0
|
|
20241010,092900,295000,42050,42050,42050,42050,1
|
|
20241010,092800,252950,42050,42050,42050,42050,0
|
|
20241010,092700,252950,42050,42050,42050,42050,1
|
|
20241010,092600,210900,42100,42100,42100,42100,0
|
|
20241010,092500,210900,42100,42100,42100,42100,0
|
|
20241010,092400,210900,42100,42100,42100,42100,0
|
|
20241010,092300,210900,42100,42100,42100,42100,0
|
|
20241010,092200,210900,42100,42100,42100,42100,1
|
|
20241010,092100,168800,42150,42150,42150,42150,0
|
|
20241010,092000,168800,42150,42150,42150,42150,0
|
|
20241010,091900,168800,42150,42150,42150,42150,0
|
|
20241010,091800,168800,42150,42150,42150,42150,0
|
|
20241010,091700,168800,42150,42150,42150,42150,1
|
|
20241010,091600,126650,42200,42200,42200,42200,0
|
|
20241010,091500,126650,42200,42200,42200,42200,0
|
|
20241010,091400,126650,42200,42200,42200,42200,0
|
|
20241010,091300,126650,42200,42200,42200,42200,1
|
|
20241010,091200,84450,42200,42200,42200,42200,0
|
|
20241010,091100,84450,42200,42200,42200,42200,0
|
|
20241010,091000,84450,42200,42200,42200,42200,1
|
|
20241010,090900,42250,42250,42250,42250,42250,0
|
|
20241010,090800,42250,42250,42250,42250,42250,0
|
|
20241010,090700,42250,42250,42250,42250,42250,1
|
|
20241010,090600,0,42300,42300,42300,42300,0
|
|
20241010,090500,0,42300,42300,42300,42300,0
|
|
20241010,090400,0,42300,42300,42300,42300,0
|
|
20241010,090300,0,42300,42300,42300,42300,0
|
|
20241010,090200,0,42300,42300,42300,42300,0
|
|
20241010,090100,0,42300,42300,42300,42300,0
|
|
20241010,090000,0,42300,42300,42300,42300,0
|