587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184400,25347300,41050,41050,41050,41050,25
|
|
20241011,184300,25347300,41050,41050,41050,41050,0
|
|
20241011,184200,25347300,41050,41050,41050,41050,0
|
|
20241011,184100,25347300,41050,41050,41050,41050,0
|
|
20241011,184000,25347300,41050,41050,41050,41050,0
|
|
20241011,183900,25347300,41050,41050,41050,41050,0
|
|
20241011,183800,25347300,41050,41050,41050,41050,0
|
|
20241011,183700,25347300,41050,41050,41050,41050,0
|
|
20241011,183600,25347300,41050,41050,41050,41050,0
|
|
20241011,183500,25347300,41050,41050,41050,41050,0
|
|
20241011,183400,25347300,41050,41050,41050,41050,0
|
|
20241011,183300,25347300,41050,41050,41050,41050,0
|
|
20241011,183200,25347300,41050,41050,41050,41050,0
|
|
20241011,183100,25347300,41050,41050,41050,41050,0
|
|
20241011,183000,25347300,41050,41050,41050,41050,0
|
|
20241011,182900,25347300,41050,41050,41050,41050,0
|
|
20241011,182800,25347300,41050,41050,41050,41050,0
|
|
20241011,182700,25347300,41050,41050,41050,41050,0
|
|
20241011,182600,25347300,41050,41050,41050,41050,0
|
|
20241011,182500,25347300,41050,41050,41050,41050,0
|
|
20241011,182400,25347300,41050,41050,41050,41050,0
|
|
20241011,182300,25347300,41050,41050,41050,41050,0
|
|
20241011,182200,25347300,41050,41050,41050,41050,0
|
|
20241011,182100,25347300,41050,41050,41050,41050,0
|
|
20241011,182000,25347300,41050,41050,41050,41050,0
|
|
20241011,181900,25347300,41050,41050,41050,41050,0
|
|
20241011,181800,25347300,41050,41050,41050,41050,0
|
|
20241011,181700,25347300,41050,41050,41050,41050,0
|
|
20241011,181600,25347300,41050,41050,41050,41050,0
|
|
20241011,181500,25347300,41050,41050,41050,41050,0
|
|
20241011,181400,25347300,41050,41050,41050,41050,25
|
|
20241011,181300,25347300,41050,41050,41050,41050,0
|
|
20241011,181200,25347300,41050,41050,41050,41050,0
|
|
20241011,181100,25347300,41050,41050,41050,41050,0
|
|
20241011,181000,25347300,41050,41050,41050,41050,0
|
|
20241011,180900,25347300,41050,41050,41050,41050,0
|
|
20241011,180800,25347300,41050,41050,41050,41050,0
|
|
20241011,180700,25347300,41050,41050,41050,41050,0
|
|
20241011,180600,25347300,41050,41050,41050,41050,0
|
|
20241011,180500,25347300,41050,41050,41050,41050,0
|
|
20241011,180400,25347300,41050,41050,41050,41050,0
|
|
20241011,180300,25347300,41050,41050,41050,41050,0
|
|
20241011,180200,25347300,41050,41050,41050,41050,0
|
|
20241011,180100,25347300,41050,41050,41050,41050,0
|
|
20241011,180000,25347300,41050,41050,41050,41050,0
|
|
20241011,175900,25347300,41050,41050,41050,41050,0
|
|
20241011,175800,25347300,41050,41050,41050,41050,0
|
|
20241011,175700,25347300,41050,41050,41050,41050,0
|
|
20241011,175600,25347300,41050,41050,41050,41050,0
|
|
20241011,175500,25347300,41050,41050,41050,41050,0
|
|
20241011,175400,25347300,41050,41050,41050,41050,0
|
|
20241011,175300,25347300,41050,41050,41050,41050,0
|
|
20241011,175200,25347300,41050,41050,41050,41050,0
|
|
20241011,175100,25347300,41050,41050,41050,41050,0
|
|
20241011,175000,25347300,41050,41050,41050,41050,0
|
|
20241011,174900,25347300,41050,41050,41050,41050,0
|
|
20241011,174800,25347300,41050,41050,41050,41050,0
|
|
20241011,174700,25347300,41050,41050,41050,41050,0
|
|
20241011,174600,25347300,41050,41050,41050,41050,0
|
|
20241011,174500,25347300,41050,41050,41050,41050,0
|
|
20241011,174400,25347300,41050,41050,41050,41050,25
|
|
20241011,174300,25347300,41050,41050,41050,41050,0
|
|
20241011,174200,25347300,41050,41050,41050,41050,0
|
|
20241011,174100,25347300,41050,41050,41050,41050,0
|
|
20241011,174000,25347300,41050,41050,41050,41050,0
|
|
20241011,173900,25347300,41050,41050,41050,41050,0
|
|
20241011,173800,25347300,41050,41050,41050,41050,0
|
|
20241011,173700,25347300,41050,41050,41050,41050,0
|
|
20241011,173600,25347300,41050,41050,41050,41050,0
|
|
20241011,173500,25347300,41050,41050,41050,41050,0
|
|
20241011,173400,25347300,41050,41050,41050,41050,0
|
|
20241011,173300,25347300,41050,41050,41050,41050,0
|
|
20241011,173200,25347300,41050,41050,41050,41050,0
|
|
20241011,173100,25347300,41050,41050,41050,41050,0
|
|
20241011,173000,25347300,41050,41050,41050,41050,0
|
|
20241011,172900,25347300,41050,41050,41050,41050,0
|
|
20241011,172800,25347300,41050,41050,41050,41050,0
|
|
20241011,172700,25347300,41050,41050,41050,41050,0
|
|
20241011,172600,25347300,41050,41050,41050,41050,0
|
|
20241011,172500,25347300,41050,41050,41050,41050,0
|
|
20241011,172400,25347300,41050,41050,41050,41050,0
|
|
20241011,172300,25347300,41050,41050,41050,41050,0
|
|
20241011,172200,25347300,41050,41050,41050,41050,0
|
|
20241011,172100,25347300,41050,41050,41050,41050,0
|
|
20241011,172000,25347300,41050,41050,41050,41050,0
|
|
20241011,171900,25347300,41050,41050,41050,41050,0
|
|
20241011,171800,25347300,41050,41050,41050,41050,0
|
|
20241011,171700,25347300,41050,41050,41050,41050,0
|
|
20241011,171600,25347300,41050,41050,41050,41050,0
|
|
20241011,171500,25347300,41050,41050,41050,41050,0
|
|
20241011,171400,25347300,41050,41050,41050,41050,25
|
|
20241011,171300,25347300,41050,41050,41050,41050,0
|
|
20241011,171200,25347300,41050,41050,41050,41050,0
|
|
20241011,171100,25347300,41050,41050,41050,41050,0
|
|
20241011,171000,25347300,41050,41050,41050,41050,0
|
|
20241011,170900,25347300,41050,41050,41050,41050,0
|
|
20241011,170800,25347300,41050,41050,41050,41050,0
|
|
20241011,170700,25347300,41050,41050,41050,41050,0
|
|
20241011,170600,25347300,41050,41050,41050,41050,0
|
|
20241011,170500,25347300,41050,41050,41050,41050,0
|
|
20241011,170400,25347300,41050,41050,41050,41050,0
|
|
20241011,170300,25347300,41050,41050,41050,41050,0
|
|
20241011,170200,25347300,41050,41050,41050,41050,0
|
|
20241011,170100,25347300,41050,41050,41050,41050,0
|
|
20241011,170000,25347300,41050,41050,41050,41050,0
|
|
20241011,165900,25347300,41050,41050,41050,41050,0
|
|
20241011,165800,25347300,41050,41050,41050,41050,0
|
|
20241011,165700,25347300,41050,41050,41050,41050,0
|
|
20241011,165600,25347300,41050,41050,41050,41050,0
|
|
20241011,165500,25347300,41050,41050,41050,41050,0
|
|
20241011,165400,25347300,41050,41050,41050,41050,0
|
|
20241011,165300,25347300,41050,41050,41050,41050,0
|
|
20241011,165200,25347300,41050,41050,41050,41050,0
|
|
20241011,165100,25347300,41050,41050,41050,41050,0
|
|
20241011,165000,25347300,41050,41050,41050,41050,0
|
|
20241011,164900,25347300,41050,41050,41050,41050,0
|
|
20241011,164800,25347300,41050,41050,41050,41050,0
|
|
20241011,164700,25347300,41050,41050,41050,41050,0
|
|
20241011,164600,25347300,41050,41050,41050,41050,0
|
|
20241011,164500,25347300,41050,41050,41050,41050,0
|
|
20241011,164400,25347300,41050,41050,41050,41050,25
|
|
20241011,164300,25347300,41050,41050,41050,41050,0
|
|
20241011,164200,25347300,41050,41050,41050,41050,0
|
|
20241011,164100,25347300,41050,41050,41050,41050,0
|
|
20241011,164000,25347300,41050,41050,41050,41050,0
|
|
20241011,163900,25347300,41050,41050,41050,41050,0
|
|
20241011,163800,25347300,41050,41050,41050,41050,0
|
|
20241011,163700,25347300,41050,41050,41050,41050,0
|
|
20241011,163600,25347300,41050,41050,41050,41050,0
|
|
20241011,163500,25347300,41050,41050,41050,41050,0
|
|
20241011,163400,25347300,41050,41050,41050,41050,0
|
|
20241011,163300,25347300,41050,41050,41050,41050,0
|
|
20241011,163200,25347300,41050,41050,41050,41050,0
|
|
20241011,163100,25347300,41050,41050,41050,41050,0
|
|
20241011,163000,25347300,41050,41050,41050,41050,0
|
|
20241011,162900,25347300,41050,41050,41050,41050,0
|
|
20241011,162800,25347300,41050,41050,41050,41050,0
|
|
20241011,162700,25347300,41050,41050,41050,41050,0
|
|
20241011,162600,25347300,41050,41050,41050,41050,0
|
|
20241011,162500,25347300,41050,41050,41050,41050,0
|
|
20241011,162400,25347300,41050,41050,41050,41050,0
|
|
20241011,162300,25347300,41050,41050,41050,41050,0
|
|
20241011,162200,25347300,41050,41050,41050,41050,0
|
|
20241011,162100,25347300,41050,41050,41050,41050,0
|
|
20241011,162000,25347300,41050,41050,41050,41050,0
|
|
20241011,161900,25347300,41050,41050,41050,41050,0
|
|
20241011,161800,25347300,41050,41050,41050,41050,0
|
|
20241011,161700,25347300,41050,41050,41050,41050,0
|
|
20241011,161600,25347300,41050,41050,41050,41050,0
|
|
20241011,161500,25347300,41050,41050,41050,41050,0
|
|
20241011,161400,25347300,41050,41050,41050,41050,25
|
|
20241011,161300,25347300,41050,41050,41050,41050,0
|
|
20241011,161200,25347300,41050,41050,41050,41050,0
|
|
20241011,161100,25347300,41050,41050,41050,41050,0
|
|
20241011,161000,25347300,41050,41050,41050,41050,0
|
|
20241011,160900,25347300,41050,41050,41050,41050,0
|
|
20241011,160800,25347300,41050,41050,41050,41050,0
|
|
20241011,160700,25347300,41050,41050,41050,41050,0
|
|
20241011,160600,25347300,41050,41050,41050,41050,0
|
|
20241011,160500,25347300,41050,41050,41050,41050,0
|
|
20241011,160400,25347300,41050,41050,41050,41050,0
|
|
20241011,160300,25347300,41050,41050,41050,41050,0
|
|
20241011,160200,25347300,41050,41050,41050,41050,0
|
|
20241011,160100,25347300,41050,41050,41050,41050,0
|
|
20241011,160000,25347300,41050,41050,41050,41050,0
|
|
20241011,155900,25347300,41050,41050,41050,41050,0
|
|
20241011,155800,25347300,41050,41050,41050,41050,0
|
|
20241011,155700,25347300,41050,41050,41050,41050,0
|
|
20241011,155600,25347300,41050,41050,41050,41050,0
|
|
20241011,155500,25347300,41050,41050,41050,41050,0
|
|
20241011,155400,25347300,41050,41050,41050,41050,0
|
|
20241011,155300,25347300,41050,41050,41050,41050,0
|
|
20241011,155200,25347300,41050,41050,41050,41050,0
|
|
20241011,155100,25347300,41050,41050,41050,41050,0
|
|
20241011,155000,25347300,41050,41050,41050,41050,0
|
|
20241011,154900,25347300,41050,41050,41050,41050,0
|
|
20241011,154800,25347300,41050,41050,41050,41050,0
|
|
20241011,154700,25347300,41050,41050,41050,41050,0
|
|
20241011,154600,25347300,41050,41050,41050,41050,0
|
|
20241011,154500,25347300,41050,41050,41050,41050,0
|
|
20241011,154400,25347300,41050,41050,41050,41050,25
|
|
20241011,154300,25347300,41050,41050,41050,41050,0
|
|
20241011,154200,25347300,41050,41050,41050,41050,0
|
|
20241011,154100,25347300,41050,41050,41050,41050,0
|
|
20241011,154000,25347300,41050,41050,41050,41050,0
|
|
20241011,153900,25347300,41050,41050,41050,41050,0
|
|
20241011,153800,25347300,41050,41050,41050,41050,0
|
|
20241011,153700,25347300,41050,41050,41050,41050,0
|
|
20241011,153600,25347300,41050,41050,41050,41050,0
|
|
20241011,153500,25347300,41050,41050,41050,41050,0
|
|
20241011,153400,25347300,41050,41050,41050,41050,0
|
|
20241011,153300,25347300,41050,41050,41050,41050,0
|
|
20241011,153200,25347300,41050,41050,41050,41050,0
|
|
20241011,153100,25347300,41050,41050,41050,41050,0
|
|
20241011,153000,25347300,41050,41050,41050,41050,25
|
|
20241011,152900,24321050,41100,41100,41100,41100,0
|
|
20241011,152800,24321050,41100,41100,41100,41100,0
|
|
20241011,152700,24321050,41100,41100,41100,41100,0
|
|
20241011,152600,24321050,41100,41100,41100,41100,0
|
|
20241011,152500,24321050,41100,41100,41100,41100,0
|
|
20241011,152400,24321050,41100,41100,41100,41100,0
|
|
20241011,152300,24321050,41100,41100,41100,41100,0
|
|
20241011,152200,24321050,41100,41100,41100,41100,0
|
|
20241011,152100,24321050,41100,41100,41100,41100,0
|
|
20241011,152000,24321050,41100,41100,41100,41100,0
|
|
20241011,151900,24321050,41100,41100,41100,41100,0
|
|
20241011,151800,24321050,41100,41100,41100,41100,0
|
|
20241011,151700,24321050,41100,41100,41100,41100,0
|
|
20241011,151600,24321050,41100,41100,41100,41100,0
|
|
20241011,151500,24321050,41100,41100,41100,41100,0
|
|
20241011,151400,24321050,41100,41100,41100,41100,0
|
|
20241011,151300,24321050,41100,41100,41100,41100,0
|
|
20241011,151200,24321050,41100,41100,41100,41100,1
|
|
20241011,151100,24279950,41100,41100,41100,41100,4
|
|
20241011,151000,24115550,41000,41100,41100,41000,11
|
|
20241011,150900,23664250,41100,41100,41100,41100,0
|
|
20241011,150800,23664250,41100,41100,41100,41100,0
|
|
20241011,150700,23664250,41100,41100,41100,41100,3
|
|
20241011,150600,23540950,41300,41300,41300,41300,0
|
|
20241011,150500,23540950,41300,41300,41300,41300,0
|
|
20241011,150400,23540950,41300,41300,41300,41300,0
|
|
20241011,150300,23540950,41300,41300,41300,41300,0
|
|
20241011,150200,23540950,41300,41300,41300,41300,0
|
|
20241011,150100,23540950,41300,41300,41300,41300,0
|
|
20241011,150000,23540950,41300,41300,41300,41300,1
|
|
20241011,145900,23499650,41350,41350,41350,41350,0
|
|
20241011,145800,23499650,41350,41350,41350,41350,0
|
|
20241011,145700,23499650,41350,41350,41350,41350,0
|
|
20241011,145600,23499650,41350,41350,41350,41350,0
|
|
20241011,145500,23499650,41350,41350,41350,41350,0
|
|
20241011,145400,23499650,41350,41350,41350,41350,0
|
|
20241011,145300,23499650,41350,41350,41350,41350,0
|
|
20241011,145200,23499650,41350,41350,41350,41350,0
|
|
20241011,145100,23499650,41350,41350,41350,41350,0
|
|
20241011,145000,23499650,41350,41350,41350,41350,0
|
|
20241011,144900,23499650,41350,41350,41350,41350,0
|
|
20241011,144800,23499650,41350,41350,41350,41350,0
|
|
20241011,144700,23499650,41350,41350,41350,41350,0
|
|
20241011,144600,23499650,41350,41350,41350,41350,0
|
|
20241011,144500,23499650,41350,41350,41350,41350,0
|
|
20241011,144400,23499650,41350,41350,41350,41350,0
|
|
20241011,144300,23499650,41350,41350,41350,41350,0
|
|
20241011,144200,23499650,41350,41350,41350,41350,0
|
|
20241011,144100,23499650,41350,41350,41350,41350,0
|
|
20241011,144000,23499650,41350,41350,41350,41350,0
|
|
20241011,143900,23499650,41350,41350,41350,41350,0
|
|
20241011,143800,23499650,41350,41350,41350,41350,0
|
|
20241011,143700,23499650,41350,41350,41350,41350,0
|
|
20241011,143600,23499650,41350,41350,41350,41350,0
|
|
20241011,143500,23499650,41350,41350,41350,41350,0
|
|
20241011,143400,23499650,41350,41350,41350,41350,0
|
|
20241011,143300,23499650,41350,41350,41350,41350,0
|
|
20241011,143200,23499650,41350,41350,41350,41350,0
|
|
20241011,143100,23499650,41350,41350,41350,41350,0
|
|
20241011,143000,23499650,41350,41350,41350,41350,0
|
|
20241011,142900,23499650,41350,41350,41350,41350,0
|
|
20241011,142800,23499650,41350,41350,41350,41350,0
|
|
20241011,142700,23499650,41350,41350,41350,41350,0
|
|
20241011,142600,23499650,41350,41350,41350,41350,0
|
|
20241011,142500,23499650,41350,41350,41350,41350,0
|
|
20241011,142400,23499650,41350,41350,41350,41350,0
|
|
20241011,142300,23499650,41350,41350,41350,41350,0
|
|
20241011,142200,23499650,41350,41350,41350,41350,0
|
|
20241011,142100,23499650,41350,41350,41350,41350,0
|
|
20241011,142000,23499650,41350,41350,41350,41350,0
|
|
20241011,141900,23499650,41350,41350,41350,41350,0
|
|
20241011,141800,23499650,41350,41350,41350,41350,0
|
|
20241011,141700,23499650,41350,41350,41350,41350,0
|
|
20241011,141600,23499650,41350,41350,41350,41350,0
|
|
20241011,141500,23499650,41350,41350,41350,41350,0
|
|
20241011,141400,23499650,41350,41350,41350,41350,0
|
|
20241011,141300,23499650,41350,41350,41350,41350,0
|
|
20241011,141200,23499650,41350,41350,41350,41350,0
|
|
20241011,141100,23499650,41350,41350,41350,41350,0
|
|
20241011,141000,23499650,41350,41350,41350,41350,0
|
|
20241011,140900,23499650,41350,41350,41350,41350,0
|
|
20241011,140800,23499650,41350,41350,41350,41350,0
|
|
20241011,140700,23499650,41350,41350,41350,41350,0
|
|
20241011,140600,23499650,41350,41350,41350,41350,0
|
|
20241011,140500,23499650,41350,41350,41350,41350,0
|
|
20241011,140400,23499650,41350,41350,41350,41350,0
|
|
20241011,140300,23499650,41350,41350,41350,41350,0
|
|
20241011,140200,23499650,41350,41350,41350,41350,0
|
|
20241011,140100,23499650,41350,41350,41350,41350,0
|
|
20241011,140000,23499650,41350,41350,41350,41350,0
|
|
20241011,135900,23499650,41350,41350,41350,41350,0
|
|
20241011,135800,23499650,41350,41350,41350,41350,0
|
|
20241011,135700,23499650,41350,41350,41350,41350,0
|
|
20241011,135600,23499650,41350,41350,41350,41350,0
|
|
20241011,135500,23499650,41350,41350,41350,41350,0
|
|
20241011,135400,23499650,41350,41350,41350,41350,0
|
|
20241011,135300,23499650,41350,41350,41350,41350,0
|
|
20241011,135200,23499650,41350,41350,41350,41350,0
|
|
20241011,135100,23499650,41350,41350,41350,41350,0
|
|
20241011,135000,23499650,41350,41350,41350,41350,0
|
|
20241011,134900,23499650,41350,41350,41350,41350,0
|
|
20241011,134800,23499650,41350,41350,41350,41350,0
|
|
20241011,134700,23499650,41350,41350,41350,41350,0
|
|
20241011,134600,23499650,41350,41350,41350,41350,0
|
|
20241011,134500,23499650,41350,41350,41350,41350,0
|
|
20241011,134400,23499650,41350,41350,41350,41350,0
|
|
20241011,134300,23499650,41350,41350,41350,41350,0
|
|
20241011,134200,23499650,41350,41350,41350,41350,0
|
|
20241011,134100,23499650,41350,41350,41350,41350,0
|
|
20241011,134000,23499650,41350,41350,41350,41350,0
|
|
20241011,133900,23499650,41350,41350,41350,41350,0
|
|
20241011,133800,23499650,41350,41350,41350,41350,0
|
|
20241011,133700,23499650,41350,41350,41350,41350,0
|
|
20241011,133600,23499650,41350,41350,41350,41350,0
|
|
20241011,133500,23499650,41350,41350,41350,41350,0
|
|
20241011,133400,23499650,41350,41350,41350,41350,0
|
|
20241011,133300,23499650,41350,41350,41350,41350,0
|
|
20241011,133200,23499650,41350,41350,41350,41350,0
|
|
20241011,133100,23499650,41350,41350,41350,41350,0
|
|
20241011,133000,23499650,41350,41350,41350,41350,0
|
|
20241011,132900,23499650,41350,41350,41350,41350,0
|
|
20241011,132800,23499650,41350,41350,41350,41350,0
|
|
20241011,132700,23499650,41350,41350,41350,41350,0
|
|
20241011,132600,23499650,41350,41350,41350,41350,0
|
|
20241011,132500,23499650,41350,41350,41350,41350,0
|
|
20241011,132400,23499650,41350,41350,41350,41350,0
|
|
20241011,132300,23499650,41350,41350,41350,41350,0
|
|
20241011,132200,23499650,41350,41350,41350,41350,0
|
|
20241011,132100,23499650,41350,41350,41350,41350,0
|
|
20241011,132000,23499650,41350,41350,41350,41350,0
|
|
20241011,131900,23499650,41350,41350,41350,41350,0
|
|
20241011,131800,23499650,41350,41350,41350,41350,0
|
|
20241011,131700,23499650,41350,41350,41350,41350,0
|
|
20241011,131600,23499650,41350,41350,41350,41350,0
|
|
20241011,131500,23499650,41350,41350,41350,41350,0
|
|
20241011,131400,23499650,41350,41350,41350,41350,0
|
|
20241011,131300,23499650,41350,41350,41350,41350,0
|
|
20241011,131200,23499650,41350,41350,41350,41350,0
|
|
20241011,131100,23499650,41350,41350,41350,41350,0
|
|
20241011,131000,23499650,41350,41350,41350,41350,0
|
|
20241011,130900,23499650,41350,41350,41350,41350,0
|
|
20241011,130800,23499650,41350,41350,41350,41350,1
|
|
20241011,130700,23458300,41000,41000,41000,41000,1
|
|
20241011,130600,23417300,41350,41300,41350,41300,2
|
|
20241011,130500,23334650,40950,40950,40950,40950,1
|
|
20241011,130400,23293700,41300,41300,41300,41300,0
|
|
20241011,130300,23293700,41300,41300,41300,41300,0
|
|
20241011,130200,23293700,41300,41300,41300,41300,0
|
|
20241011,130100,23293700,41300,41300,41300,41300,0
|
|
20241011,130000,23293700,41300,41300,41300,41300,1
|
|
20241011,125900,23252400,40950,40950,40950,40950,1
|
|
20241011,125800,23211450,40950,40950,40950,40950,0
|
|
20241011,125700,23211450,40950,40950,40950,40950,0
|
|
20241011,125600,23211450,40950,40950,40950,40950,3
|
|
20241011,125500,23088600,41000,41000,41000,41000,0
|
|
20241011,125400,23088600,41000,40950,41000,40950,10
|
|
20241011,125300,22678700,41000,41000,41000,41000,0
|
|
20241011,125200,22678700,41000,41000,41000,41000,0
|
|
20241011,125100,22678700,41000,41000,41000,41000,8
|
|
20241011,125000,22350700,41000,41000,41000,41000,0
|
|
20241011,124900,22350700,41000,41000,41000,41000,52
|
|
20241011,124800,20218700,41000,41000,41000,41000,0
|
|
20241011,124700,20218700,41000,41050,41050,41000,174
|
|
20241011,124600,13083700,41050,41050,41050,41050,0
|
|
20241011,124500,13083700,41050,41050,41050,41050,0
|
|
20241011,124400,13083700,41050,41050,41050,41050,0
|
|
20241011,124300,13083700,41050,41050,41050,41050,0
|
|
20241011,124200,13083700,41050,41050,41050,41050,0
|
|
20241011,124100,13083700,41050,41050,41050,41050,0
|
|
20241011,124000,13083700,41050,41050,41050,41050,0
|
|
20241011,123900,13083700,41050,41050,41050,41050,0
|
|
20241011,123800,13083700,41050,41050,41050,41050,0
|
|
20241011,123700,13083700,41050,41050,41050,41050,0
|
|
20241011,123600,13083700,41050,41050,41050,41050,0
|
|
20241011,123500,13083700,41050,41050,41050,41050,0
|
|
20241011,123400,13083700,41050,41050,41050,41050,0
|
|
20241011,123300,13083700,41050,41050,41050,41050,0
|
|
20241011,123200,13083700,41050,41050,41050,41050,1
|
|
20241011,123100,13042650,41050,41050,41050,41050,0
|
|
20241011,123000,13042650,41050,41050,41050,41050,2
|
|
20241011,122900,12960550,41050,41050,41050,41050,0
|
|
20241011,122800,12960550,41050,41050,41050,41050,0
|
|
20241011,122700,12960550,41050,41050,41050,41050,6
|
|
20241011,122600,12714250,41050,41100,41100,41050,15
|
|
20241011,122500,12098000,41050,41050,41050,41050,7
|
|
20241011,122400,11810650,41100,41100,41100,41100,0
|
|
20241011,122300,11810650,41100,41100,41100,41100,0
|
|
20241011,122200,11810650,41100,41100,41100,41100,21
|
|
20241011,122100,10947550,41050,41050,41050,41050,0
|
|
20241011,122000,10947550,41050,41150,41150,41050,91
|
|
20241011,121900,7207950,41150,41150,41150,41150,0
|
|
20241011,121800,7207950,41150,41150,41150,41150,0
|
|
20241011,121700,7207950,41150,41150,41150,41150,0
|
|
20241011,121600,7207950,41150,41150,41150,41150,0
|
|
20241011,121500,7207950,41150,41150,41150,41150,1
|
|
20241011,121400,7166800,41150,41150,41150,41150,0
|
|
20241011,121300,7166800,41150,41150,41150,41150,1
|
|
20241011,121200,7125650,41150,41150,41150,41150,0
|
|
20241011,121100,7125650,41150,41150,41150,41150,0
|
|
20241011,121000,7125650,41150,41150,41150,41150,2
|
|
20241011,120900,7043350,41150,41150,41150,41150,0
|
|
20241011,120800,7043350,41150,41150,41150,41150,11
|
|
20241011,120700,6590700,41150,41150,41150,41150,0
|
|
20241011,120600,6590700,41150,41100,41150,41100,34
|
|
20241011,120500,5192950,41100,41100,41100,41100,0
|
|
20241011,120400,5192950,41100,41100,41100,41100,0
|
|
20241011,120300,5192950,41100,41100,41100,41100,1
|
|
20241011,120200,5151850,41150,41150,41150,41150,1
|
|
20241011,120100,5110700,41150,41150,41150,41150,4
|
|
20241011,120000,4946100,41150,41200,41200,41150,38
|
|
20241011,115900,3382050,41150,41150,41150,41150,0
|
|
20241011,115800,3382050,41150,41150,41150,41150,0
|
|
20241011,115700,3382050,41150,41150,41150,41150,0
|
|
20241011,115600,3382050,41150,41150,41150,41150,0
|
|
20241011,115500,3382050,41150,41150,41150,41150,0
|
|
20241011,115400,3382050,41150,41150,41150,41150,0
|
|
20241011,115300,3382050,41150,41150,41150,41150,0
|
|
20241011,115200,3382050,41150,41150,41150,41150,0
|
|
20241011,115100,3382050,41150,41150,41150,41150,0
|
|
20241011,115000,3382050,41150,41150,41150,41150,0
|
|
20241011,114900,3382050,41150,41150,41150,41150,0
|
|
20241011,114800,3382050,41150,41150,41150,41150,0
|
|
20241011,114700,3382050,41150,41150,41150,41150,0
|
|
20241011,114600,3382050,41150,41150,41150,41150,0
|
|
20241011,114500,3382050,41150,41150,41150,41150,0
|
|
20241011,114400,3382050,41150,41150,41150,41150,0
|
|
20241011,114300,3382050,41150,41150,41150,41150,0
|
|
20241011,114200,3382050,41150,41150,41150,41150,0
|
|
20241011,114100,3382050,41150,41150,41150,41150,0
|
|
20241011,114000,3382050,41150,41150,41150,41150,0
|
|
20241011,113900,3382050,41150,41150,41150,41150,0
|
|
20241011,113800,3382050,41150,41150,41150,41150,0
|
|
20241011,113700,3382050,41150,41150,41150,41150,0
|
|
20241011,113600,3382050,41150,41150,41150,41150,0
|
|
20241011,113500,3382050,41150,41150,41150,41150,0
|
|
20241011,113400,3382050,41150,41150,41150,41150,0
|
|
20241011,113300,3382050,41150,41150,41150,41150,0
|
|
20241011,113200,3382050,41150,41150,41150,41150,0
|
|
20241011,113100,3382050,41150,41150,41150,41150,0
|
|
20241011,113000,3382050,41150,41150,41150,41150,0
|
|
20241011,112900,3382050,41150,41150,41150,41150,0
|
|
20241011,112800,3382050,41150,41150,41150,41150,0
|
|
20241011,112700,3382050,41150,41150,41150,41150,0
|
|
20241011,112600,3382050,41150,41150,41150,41150,0
|
|
20241011,112500,3382050,41150,41150,41150,41150,0
|
|
20241011,112400,3382050,41150,41150,41150,41150,0
|
|
20241011,112300,3382050,41150,41150,41150,41150,0
|
|
20241011,112200,3382050,41150,41150,41150,41150,0
|
|
20241011,112100,3382050,41150,41150,41150,41150,0
|
|
20241011,112000,3382050,41150,41150,41150,41150,0
|
|
20241011,111900,3382050,41150,41150,41150,41150,0
|
|
20241011,111800,3382050,41150,41150,41150,41150,0
|
|
20241011,111700,3382050,41150,41150,41150,41150,0
|
|
20241011,111600,3382050,41150,41150,41150,41150,0
|
|
20241011,111500,3382050,41150,41150,41150,41150,0
|
|
20241011,111400,3382050,41150,41150,41150,41150,0
|
|
20241011,111300,3382050,41150,41150,41150,41150,0
|
|
20241011,111200,3382050,41150,41150,41150,41150,0
|
|
20241011,111100,3382050,41150,41150,41150,41150,0
|
|
20241011,111000,3382050,41150,41150,41150,41150,0
|
|
20241011,110900,3382050,41150,41150,41150,41150,0
|
|
20241011,110800,3382050,41150,41150,41150,41150,2
|
|
20241011,110700,3299750,41200,41200,41200,41200,0
|
|
20241011,110600,3299750,41200,41200,41200,41200,0
|
|
20241011,110500,3299750,41200,41200,41200,41200,6
|
|
20241011,110400,3052550,41200,41200,41200,41200,0
|
|
20241011,110300,3052550,41200,41300,41300,41200,19
|
|
20241011,110200,2269200,41300,41300,41300,41300,0
|
|
20241011,110100,2269200,41300,41300,41300,41300,0
|
|
20241011,110000,2269200,41300,41300,41300,41300,0
|
|
20241011,105900,2269200,41300,41300,41300,41300,0
|
|
20241011,105800,2269200,41300,41300,41300,41300,0
|
|
20241011,105700,2269200,41300,41300,41300,41300,0
|
|
20241011,105600,2269200,41300,41300,41300,41300,0
|
|
20241011,105500,2269200,41300,41300,41300,41300,0
|
|
20241011,105400,2269200,41300,41300,41300,41300,0
|
|
20241011,105300,2269200,41300,41300,41300,41300,0
|
|
20241011,105200,2269200,41300,41300,41300,41300,0
|
|
20241011,105100,2269200,41300,41300,41300,41300,0
|
|
20241011,105000,2269200,41300,41300,41300,41300,0
|
|
20241011,104900,2269200,41300,41300,41300,41300,0
|
|
20241011,104800,2269200,41300,41300,41300,41300,0
|
|
20241011,104700,2269200,41300,41300,41300,41300,0
|
|
20241011,104600,2269200,41300,41300,41300,41300,0
|
|
20241011,104500,2269200,41300,41300,41300,41300,0
|
|
20241011,104400,2269200,41300,41300,41300,41300,0
|
|
20241011,104300,2269200,41300,41300,41300,41300,1
|
|
20241011,104200,2227900,41300,41300,41300,41300,0
|
|
20241011,104100,2227900,41300,41300,41300,41300,3
|
|
20241011,104000,2104000,41350,41350,41350,41350,9
|
|
20241011,103900,1731850,41300,41300,41300,41300,0
|
|
20241011,103800,1731850,41300,41300,41300,41300,0
|
|
20241011,103700,1731850,41300,41300,41300,41300,0
|
|
20241011,103600,1731850,41300,41300,41300,41300,0
|
|
20241011,103500,1731850,41300,41300,41300,41300,0
|
|
20241011,103400,1731850,41300,41300,41300,41300,0
|
|
20241011,103300,1731850,41300,41300,41300,41300,0
|
|
20241011,103200,1731850,41300,41300,41300,41300,0
|
|
20241011,103100,1731850,41300,41300,41300,41300,0
|
|
20241011,103000,1731850,41300,41300,41300,41300,0
|
|
20241011,102900,1731850,41300,41300,41300,41300,0
|
|
20241011,102800,1731850,41300,41300,41300,41300,0
|
|
20241011,102700,1731850,41300,41300,41300,41300,0
|
|
20241011,102600,1731850,41300,41300,41300,41300,1
|
|
20241011,102500,1690550,41250,41250,41250,41250,0
|
|
20241011,102400,1690550,41250,41250,41250,41250,0
|
|
20241011,102300,1690550,41250,41250,41250,41250,0
|
|
20241011,102200,1690550,41250,41250,41250,41250,0
|
|
20241011,102100,1690550,41250,41250,41250,41250,0
|
|
20241011,102000,1690550,41250,41250,41250,41250,0
|
|
20241011,101900,1690550,41250,41250,41250,41250,0
|
|
20241011,101800,1690550,41250,41250,41250,41250,0
|
|
20241011,101700,1690550,41250,41250,41250,41250,0
|
|
20241011,101600,1690550,41250,41250,41250,41250,0
|
|
20241011,101500,1690550,41250,41250,41250,41250,0
|
|
20241011,101400,1690550,41250,41250,41250,41250,0
|
|
20241011,101300,1690550,41250,41250,41250,41250,0
|
|
20241011,101200,1690550,41250,41250,41250,41250,0
|
|
20241011,101100,1690550,41250,41250,41250,41250,0
|
|
20241011,101000,1690550,41250,41250,41250,41250,0
|
|
20241011,100900,1690550,41250,41250,41250,41250,0
|
|
20241011,100800,1690550,41250,41250,41250,41250,0
|
|
20241011,100700,1690550,41250,41250,41250,41250,0
|
|
20241011,100600,1690550,41250,41250,41250,41250,0
|
|
20241011,100500,1690550,41250,41250,41250,41250,0
|
|
20241011,100400,1690550,41250,41250,41250,41250,0
|
|
20241011,100300,1690550,41250,41250,41250,41250,0
|
|
20241011,100200,1690550,41250,41250,41250,41250,1
|
|
20241011,100100,1649300,41300,41300,41300,41300,0
|
|
20241011,100000,1649300,41300,41350,41350,41300,2
|
|
20241011,095900,1566650,41350,41350,41350,41350,0
|
|
20241011,095800,1566650,41350,41150,41350,41150,7
|
|
20241011,095700,1278400,41150,41200,41200,41150,19
|
|
20241011,095600,495900,41200,41200,41200,41200,0
|
|
20241011,095500,495900,41200,41200,41200,41200,0
|
|
20241011,095400,495900,41200,41200,41200,41200,0
|
|
20241011,095300,495900,41200,41200,41200,41200,0
|
|
20241011,095200,495900,41200,41200,41200,41200,0
|
|
20241011,095100,495900,41200,41200,41200,41200,0
|
|
20241011,095000,495900,41200,41200,41200,41200,0
|
|
20241011,094900,495900,41200,41200,41200,41200,0
|
|
20241011,094800,495900,41200,41200,41200,41200,0
|
|
20241011,094700,495900,41200,41200,41200,41200,0
|
|
20241011,094600,495900,41200,41200,41200,41200,0
|
|
20241011,094500,495900,41200,41200,41200,41200,0
|
|
20241011,094400,495900,41200,41200,41200,41200,0
|
|
20241011,094300,495900,41200,41200,41200,41200,0
|
|
20241011,094200,495900,41200,41200,41200,41200,0
|
|
20241011,094100,495900,41200,41200,41200,41200,0
|
|
20241011,094000,495900,41200,41200,41200,41200,0
|
|
20241011,093900,495900,41200,41200,41200,41200,0
|
|
20241011,093800,495900,41200,41200,41200,41200,0
|
|
20241011,093700,495900,41200,41200,41200,41200,0
|
|
20241011,093600,495900,41200,41200,41200,41200,0
|
|
20241011,093500,495900,41200,41200,41200,41200,0
|
|
20241011,093400,495900,41200,41200,41200,41200,0
|
|
20241011,093300,495900,41200,41200,41200,41200,0
|
|
20241011,093200,495900,41200,41200,41200,41200,0
|
|
20241011,093100,495900,41200,41200,41200,41200,0
|
|
20241011,093000,495900,41200,41200,41200,41200,0
|
|
20241011,092900,495900,41200,41200,41200,41200,0
|
|
20241011,092800,495900,41200,41200,41200,41200,0
|
|
20241011,092700,495900,41200,41200,41200,41200,0
|
|
20241011,092600,495900,41200,41200,41200,41200,0
|
|
20241011,092500,495900,41200,41200,41200,41200,0
|
|
20241011,092400,495900,41200,41300,41300,41200,5
|
|
20241011,092300,289700,41350,41350,41350,41350,1
|
|
20241011,092200,248350,41350,41350,41350,41350,0
|
|
20241011,092100,248350,41350,41350,41350,41350,0
|
|
20241011,092000,248350,41350,41350,41350,41350,0
|
|
20241011,091900,248350,41350,41350,41350,41350,0
|
|
20241011,091800,248350,41350,41350,41350,41350,0
|
|
20241011,091700,248350,41350,41350,41350,41350,0
|
|
20241011,091600,248350,41350,41350,41350,41350,0
|
|
20241011,091500,248350,41350,41350,41350,41350,0
|
|
20241011,091400,248350,41350,41350,41350,41350,0
|
|
20241011,091300,248350,41350,41350,41350,41350,0
|
|
20241011,091200,248350,41350,41350,41350,41350,0
|
|
20241011,091100,248350,41350,41350,41350,41350,0
|
|
20241011,091000,248350,41350,41350,41350,41350,0
|
|
20241011,090900,248350,41350,41350,41350,41350,0
|
|
20241011,090800,248350,41350,41350,41350,41350,0
|
|
20241011,090700,248350,41350,41350,41350,41350,0
|
|
20241011,090600,248350,41350,41350,41350,41350,0
|
|
20241011,090500,248350,41350,41350,41350,41350,0
|
|
20241011,090400,248350,41350,41400,41400,41350,6
|
|
20241011,090300,0,41400,41400,41400,41400,0
|
|
20241011,090200,0,41400,41400,41400,41400,0
|
|
20241011,090100,0,41400,41400,41400,41400,0
|
|
20241011,090000,0,41400,41400,41400,41400,0
|