587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184400,11667200,40700,40700,40700,40700,10
|
|
20241021,184300,11667200,40700,40700,40700,40700,0
|
|
20241021,184200,11667200,40700,40700,40700,40700,0
|
|
20241021,184100,11667200,40700,40700,40700,40700,0
|
|
20241021,184000,11667200,40700,40700,40700,40700,0
|
|
20241021,183900,11667200,40700,40700,40700,40700,0
|
|
20241021,183800,11667200,40700,40700,40700,40700,0
|
|
20241021,183700,11667200,40700,40700,40700,40700,0
|
|
20241021,183600,11667200,40700,40700,40700,40700,0
|
|
20241021,183500,11667200,40700,40700,40700,40700,0
|
|
20241021,183400,11667200,40700,40700,40700,40700,0
|
|
20241021,183300,11667200,40700,40700,40700,40700,0
|
|
20241021,183200,11667200,40700,40700,40700,40700,0
|
|
20241021,183100,11667200,40700,40700,40700,40700,0
|
|
20241021,183000,11667200,40700,40700,40700,40700,0
|
|
20241021,182900,11667200,40700,40700,40700,40700,0
|
|
20241021,182800,11667200,40700,40700,40700,40700,0
|
|
20241021,182700,11667200,40700,40700,40700,40700,0
|
|
20241021,182600,11667200,40700,40700,40700,40700,0
|
|
20241021,182500,11667200,40700,40700,40700,40700,0
|
|
20241021,182400,11667200,40700,40700,40700,40700,0
|
|
20241021,182300,11667200,40700,40700,40700,40700,0
|
|
20241021,182200,11667200,40700,40700,40700,40700,0
|
|
20241021,182100,11667200,40700,40700,40700,40700,0
|
|
20241021,182000,11667200,40700,40700,40700,40700,0
|
|
20241021,181900,11667200,40700,40700,40700,40700,0
|
|
20241021,181800,11667200,40700,40700,40700,40700,0
|
|
20241021,181700,11667200,40700,40700,40700,40700,0
|
|
20241021,181600,11667200,40700,40700,40700,40700,0
|
|
20241021,181500,11667200,40700,40700,40700,40700,0
|
|
20241021,181400,11667200,40700,40700,40700,40700,10
|
|
20241021,181300,11667200,40700,40700,40700,40700,0
|
|
20241021,181200,11667200,40700,40700,40700,40700,0
|
|
20241021,181100,11667200,40700,40700,40700,40700,0
|
|
20241021,181000,11667200,40700,40700,40700,40700,0
|
|
20241021,180900,11667200,40700,40700,40700,40700,0
|
|
20241021,180800,11667200,40700,40700,40700,40700,0
|
|
20241021,180700,11667200,40700,40700,40700,40700,0
|
|
20241021,180600,11667200,40700,40700,40700,40700,0
|
|
20241021,180500,11667200,40700,40700,40700,40700,0
|
|
20241021,180400,11667200,40700,40700,40700,40700,0
|
|
20241021,180300,11667200,40700,40700,40700,40700,0
|
|
20241021,180200,11667200,40700,40700,40700,40700,0
|
|
20241021,180100,11667200,40700,40700,40700,40700,0
|
|
20241021,180000,11667200,40700,40700,40700,40700,0
|
|
20241021,175900,11667200,40700,40700,40700,40700,0
|
|
20241021,175800,11667200,40700,40700,40700,40700,0
|
|
20241021,175700,11667200,40700,40700,40700,40700,0
|
|
20241021,175600,11667200,40700,40700,40700,40700,0
|
|
20241021,175500,11667200,40700,40700,40700,40700,0
|
|
20241021,175400,11667200,40700,40700,40700,40700,0
|
|
20241021,175300,11667200,40700,40700,40700,40700,0
|
|
20241021,175200,11667200,40700,40700,40700,40700,0
|
|
20241021,175100,11667200,40700,40700,40700,40700,0
|
|
20241021,175000,11667200,40700,40700,40700,40700,0
|
|
20241021,174900,11667200,40700,40700,40700,40700,0
|
|
20241021,174800,11667200,40700,40700,40700,40700,0
|
|
20241021,174700,11667200,40700,40700,40700,40700,0
|
|
20241021,174600,11667200,40700,40700,40700,40700,0
|
|
20241021,174500,11667200,40700,40700,40700,40700,0
|
|
20241021,174400,11667200,40700,40700,40700,40700,10
|
|
20241021,174300,11667200,40700,40700,40700,40700,0
|
|
20241021,174200,11667200,40700,40700,40700,40700,0
|
|
20241021,174100,11667200,40700,40700,40700,40700,0
|
|
20241021,174000,11667200,40700,40700,40700,40700,0
|
|
20241021,173900,11667200,40700,40700,40700,40700,0
|
|
20241021,173800,11667200,40700,40700,40700,40700,0
|
|
20241021,173700,11667200,40700,40700,40700,40700,0
|
|
20241021,173600,11667200,40700,40700,40700,40700,0
|
|
20241021,173500,11667200,40700,40700,40700,40700,0
|
|
20241021,173400,11667200,40700,40700,40700,40700,0
|
|
20241021,173300,11667200,40700,40700,40700,40700,0
|
|
20241021,173200,11667200,40700,40700,40700,40700,0
|
|
20241021,173100,11667200,40700,40700,40700,40700,0
|
|
20241021,173000,11667200,40700,40700,40700,40700,0
|
|
20241021,172900,11667200,40700,40700,40700,40700,0
|
|
20241021,172800,11667200,40700,40700,40700,40700,0
|
|
20241021,172700,11667200,40700,40700,40700,40700,0
|
|
20241021,172600,11667200,40700,40700,40700,40700,0
|
|
20241021,172500,11667200,40700,40700,40700,40700,0
|
|
20241021,172400,11667200,40700,40700,40700,40700,0
|
|
20241021,172300,11667200,40700,40700,40700,40700,0
|
|
20241021,172200,11667200,40700,40700,40700,40700,0
|
|
20241021,172100,11667200,40700,40700,40700,40700,0
|
|
20241021,172000,11667200,40700,40700,40700,40700,0
|
|
20241021,171900,11667200,40700,40700,40700,40700,0
|
|
20241021,171800,11667200,40700,40700,40700,40700,0
|
|
20241021,171700,11667200,40700,40700,40700,40700,0
|
|
20241021,171600,11667200,40700,40700,40700,40700,0
|
|
20241021,171500,11667200,40700,40700,40700,40700,0
|
|
20241021,171400,11667200,40700,40700,40700,40700,10
|
|
20241021,171300,11667200,40700,40700,40700,40700,0
|
|
20241021,171200,11667200,40700,40700,40700,40700,0
|
|
20241021,171100,11667200,40700,40700,40700,40700,0
|
|
20241021,171000,11667200,40700,40700,40700,40700,0
|
|
20241021,170900,11667200,40700,40700,40700,40700,0
|
|
20241021,170800,11667200,40700,40700,40700,40700,0
|
|
20241021,170700,11667200,40700,40700,40700,40700,0
|
|
20241021,170600,11667200,40700,40700,40700,40700,0
|
|
20241021,170500,11667200,40700,40700,40700,40700,0
|
|
20241021,170400,11667200,40700,40700,40700,40700,0
|
|
20241021,170300,11667200,40700,40700,40700,40700,0
|
|
20241021,170200,11667200,40700,40700,40700,40700,0
|
|
20241021,170100,11667200,40700,40700,40700,40700,0
|
|
20241021,170000,11667200,40700,40700,40700,40700,0
|
|
20241021,165900,11667200,40700,40700,40700,40700,0
|
|
20241021,165800,11667200,40700,40700,40700,40700,0
|
|
20241021,165700,11667200,40700,40700,40700,40700,0
|
|
20241021,165600,11667200,40700,40700,40700,40700,0
|
|
20241021,165500,11667200,40700,40700,40700,40700,0
|
|
20241021,165400,11667200,40700,40700,40700,40700,0
|
|
20241021,165300,11667200,40700,40700,40700,40700,0
|
|
20241021,165200,11667200,40700,40700,40700,40700,0
|
|
20241021,165100,11667200,40700,40700,40700,40700,0
|
|
20241021,165000,11667200,40700,40700,40700,40700,0
|
|
20241021,164900,11667200,40700,40700,40700,40700,0
|
|
20241021,164800,11667200,40700,40700,40700,40700,0
|
|
20241021,164700,11667200,40700,40700,40700,40700,0
|
|
20241021,164600,11667200,40700,40700,40700,40700,0
|
|
20241021,164500,11667200,40700,40700,40700,40700,0
|
|
20241021,164400,11667200,40700,40700,40700,40700,10
|
|
20241021,164300,11667200,40700,40700,40700,40700,0
|
|
20241021,164200,11667200,40700,40700,40700,40700,0
|
|
20241021,164100,11667200,40700,40700,40700,40700,0
|
|
20241021,164000,11667200,40700,40700,40700,40700,0
|
|
20241021,163900,11667200,40700,40700,40700,40700,0
|
|
20241021,163800,11667200,40700,40700,40700,40700,0
|
|
20241021,163700,11667200,40700,40700,40700,40700,0
|
|
20241021,163600,11667200,40700,40700,40700,40700,0
|
|
20241021,163500,11667200,40700,40700,40700,40700,0
|
|
20241021,163400,11667200,40700,40700,40700,40700,0
|
|
20241021,163300,11667200,40700,40700,40700,40700,0
|
|
20241021,163200,11667200,40700,40700,40700,40700,0
|
|
20241021,163100,11667200,40700,40700,40700,40700,0
|
|
20241021,163000,11667200,40700,40700,40700,40700,0
|
|
20241021,162900,11667200,40700,40700,40700,40700,0
|
|
20241021,162800,11667200,40700,40700,40700,40700,0
|
|
20241021,162700,11667200,40700,40700,40700,40700,0
|
|
20241021,162600,11667200,40700,40700,40700,40700,0
|
|
20241021,162500,11667200,40700,40700,40700,40700,0
|
|
20241021,162400,11667200,40700,40700,40700,40700,0
|
|
20241021,162300,11667200,40700,40700,40700,40700,0
|
|
20241021,162200,11667200,40700,40700,40700,40700,0
|
|
20241021,162100,11667200,40700,40700,40700,40700,0
|
|
20241021,162000,11667200,40700,40700,40700,40700,0
|
|
20241021,161900,11667200,40700,40700,40700,40700,0
|
|
20241021,161800,11667200,40700,40700,40700,40700,0
|
|
20241021,161700,11667200,40700,40700,40700,40700,0
|
|
20241021,161600,11667200,40700,40700,40700,40700,0
|
|
20241021,161500,11667200,40700,40700,40700,40700,0
|
|
20241021,161400,11667200,40700,40700,40700,40700,10
|
|
20241021,161300,11667200,40700,40700,40700,40700,0
|
|
20241021,161200,11667200,40700,40700,40700,40700,0
|
|
20241021,161100,11667200,40700,40700,40700,40700,0
|
|
20241021,161000,11667200,40700,40700,40700,40700,0
|
|
20241021,160900,11667200,40700,40700,40700,40700,0
|
|
20241021,160800,11667200,40700,40700,40700,40700,0
|
|
20241021,160700,11667200,40700,40700,40700,40700,0
|
|
20241021,160600,11667200,40700,40700,40700,40700,0
|
|
20241021,160500,11667200,40700,40700,40700,40700,0
|
|
20241021,160400,11667200,40700,40700,40700,40700,0
|
|
20241021,160300,11667200,40700,40700,40700,40700,0
|
|
20241021,160200,11667200,40700,40700,40700,40700,0
|
|
20241021,160100,11667200,40700,40700,40700,40700,0
|
|
20241021,160000,11667200,40700,40700,40700,40700,0
|
|
20241021,155900,11667200,40700,40700,40700,40700,0
|
|
20241021,155800,11667200,40700,40700,40700,40700,0
|
|
20241021,155700,11667200,40700,40700,40700,40700,0
|
|
20241021,155600,11667200,40700,40700,40700,40700,0
|
|
20241021,155500,11667200,40700,40700,40700,40700,0
|
|
20241021,155400,11667200,40700,40700,40700,40700,0
|
|
20241021,155300,11667200,40700,40700,40700,40700,0
|
|
20241021,155200,11667200,40700,40700,40700,40700,0
|
|
20241021,155100,11667200,40700,40700,40700,40700,0
|
|
20241021,155000,11667200,40700,40700,40700,40700,0
|
|
20241021,154900,11667200,40700,40700,40700,40700,0
|
|
20241021,154800,11667200,40700,40700,40700,40700,0
|
|
20241021,154700,11667200,40700,40700,40700,40700,0
|
|
20241021,154600,11667200,40700,40700,40700,40700,0
|
|
20241021,154500,11667200,40700,40700,40700,40700,0
|
|
20241021,154400,11667200,40700,40700,40700,40700,10
|
|
20241021,154300,11667200,40700,40700,40700,40700,0
|
|
20241021,154200,11667200,40700,40700,40700,40700,0
|
|
20241021,154100,11667200,40700,40700,40700,40700,0
|
|
20241021,154000,11667200,40700,40700,40700,40700,0
|
|
20241021,153900,11667200,40700,40700,40700,40700,0
|
|
20241021,153800,11667200,40700,40700,40700,40700,0
|
|
20241021,153700,11667200,40700,40700,40700,40700,0
|
|
20241021,153600,11667200,40700,40700,40700,40700,0
|
|
20241021,153500,11667200,40700,40700,40700,40700,0
|
|
20241021,153400,11667200,40700,40700,40700,40700,0
|
|
20241021,153300,11667200,40700,40700,40700,40700,0
|
|
20241021,153200,11667200,40700,40700,40700,40700,0
|
|
20241021,153100,11667200,40700,40700,40700,40700,0
|
|
20241021,153000,11667200,40700,40700,40700,40700,10
|
|
20241021,152900,11260200,40600,40600,40600,40600,0
|
|
20241021,152800,11260200,40600,40600,40600,40600,0
|
|
20241021,152700,11260200,40600,40600,40600,40600,0
|
|
20241021,152600,11260200,40600,40600,40600,40600,0
|
|
20241021,152500,11260200,40600,40600,40600,40600,0
|
|
20241021,152400,11260200,40600,40600,40600,40600,0
|
|
20241021,152300,11260200,40600,40600,40600,40600,0
|
|
20241021,152200,11260200,40600,40600,40600,40600,0
|
|
20241021,152100,11260200,40600,40600,40600,40600,0
|
|
20241021,152000,11260200,40600,40600,40600,40600,0
|
|
20241021,151900,11260200,40600,40600,40600,40600,0
|
|
20241021,151800,11260200,40600,40600,40600,40600,0
|
|
20241021,151700,11260200,40600,40600,40600,40600,0
|
|
20241021,151600,11260200,40600,40600,40600,40600,0
|
|
20241021,151500,11260200,40600,40600,40600,40600,0
|
|
20241021,151400,11260200,40600,40600,40600,40600,0
|
|
20241021,151300,11260200,40600,40600,40600,40600,0
|
|
20241021,151200,11260200,40600,40600,40600,40600,0
|
|
20241021,151100,11260200,40600,40600,40600,40600,0
|
|
20241021,151000,11260200,40600,40600,40600,40600,1
|
|
20241021,150900,11219600,40700,40700,40700,40700,0
|
|
20241021,150800,11219600,40700,40700,40700,40700,0
|
|
20241021,150700,11219600,40700,40700,40700,40700,0
|
|
20241021,150600,11219600,40700,40700,40700,40700,0
|
|
20241021,150500,11219600,40700,40700,40700,40700,0
|
|
20241021,150400,11219600,40700,40700,40700,40700,0
|
|
20241021,150300,11219600,40700,40700,40700,40700,0
|
|
20241021,150200,11219600,40700,40700,40700,40700,0
|
|
20241021,150100,11219600,40700,40700,40700,40700,0
|
|
20241021,150000,11219600,40700,40700,40700,40700,0
|
|
20241021,145900,11219600,40700,40700,40700,40700,0
|
|
20241021,145800,11219600,40700,40700,40700,40700,0
|
|
20241021,145700,11219600,40700,40700,40700,40700,0
|
|
20241021,145600,11219600,40700,40700,40700,40700,0
|
|
20241021,145500,11219600,40700,40700,40700,40700,0
|
|
20241021,145400,11219600,40700,40700,40700,40700,0
|
|
20241021,145300,11219600,40700,40700,40700,40700,0
|
|
20241021,145200,11219600,40700,40700,40700,40700,0
|
|
20241021,145100,11219600,40700,40700,40700,40700,0
|
|
20241021,145000,11219600,40700,40700,40700,40700,0
|
|
20241021,144900,11219600,40700,40700,40700,40700,0
|
|
20241021,144800,11219600,40700,40700,40700,40700,0
|
|
20241021,144700,11219600,40700,40700,40700,40700,0
|
|
20241021,144600,11219600,40700,40700,40700,40700,0
|
|
20241021,144500,11219600,40700,40700,40700,40700,0
|
|
20241021,144400,11219600,40700,40700,40700,40700,0
|
|
20241021,144300,11219600,40700,40700,40700,40700,0
|
|
20241021,144200,11219600,40700,40700,40700,40700,0
|
|
20241021,144100,11219600,40700,40700,40700,40700,0
|
|
20241021,144000,11219600,40700,40700,40700,40700,0
|
|
20241021,143900,11219600,40700,40700,40700,40700,0
|
|
20241021,143800,11219600,40700,40700,40700,40700,0
|
|
20241021,143700,11219600,40700,40700,40700,40700,0
|
|
20241021,143600,11219600,40700,40700,40700,40700,0
|
|
20241021,143500,11219600,40700,40700,40700,40700,0
|
|
20241021,143400,11219600,40700,40700,40700,40700,0
|
|
20241021,143300,11219600,40700,40700,40700,40700,0
|
|
20241021,143200,11219600,40700,40700,40700,40700,0
|
|
20241021,143100,11219600,40700,40700,40700,40700,0
|
|
20241021,143000,11219600,40700,40700,40700,40700,0
|
|
20241021,142900,11219600,40700,40700,40700,40700,0
|
|
20241021,142800,11219600,40700,40700,40700,40700,0
|
|
20241021,142700,11219600,40700,40700,40700,40700,0
|
|
20241021,142600,11219600,40700,40700,40700,40700,1
|
|
20241021,142500,11178900,40700,40700,40700,40700,0
|
|
20241021,142400,11178900,40700,40700,40700,40700,0
|
|
20241021,142300,11178900,40700,40700,40700,40700,0
|
|
20241021,142200,11178900,40700,40700,40700,40700,0
|
|
20241021,142100,11178900,40700,40700,40700,40700,0
|
|
20241021,142000,11178900,40700,40700,40700,40700,0
|
|
20241021,141900,11178900,40700,40700,40700,40700,0
|
|
20241021,141800,11178900,40700,40700,40700,40700,0
|
|
20241021,141700,11178900,40700,40700,40700,40700,0
|
|
20241021,141600,11178900,40700,40700,40700,40700,1
|
|
20241021,141500,11138200,40800,40800,40800,40800,0
|
|
20241021,141400,11138200,40800,40800,40800,40800,0
|
|
20241021,141300,11138200,40800,40800,40800,40800,0
|
|
20241021,141200,11138200,40800,40800,40800,40800,0
|
|
20241021,141100,11138200,40800,40800,40800,40800,0
|
|
20241021,141000,11138200,40800,40800,40800,40800,0
|
|
20241021,140900,11138200,40800,40800,40800,40800,0
|
|
20241021,140800,11138200,40800,40800,40800,40800,0
|
|
20241021,140700,11138200,40800,40800,40800,40800,0
|
|
20241021,140600,11138200,40800,40800,40800,40800,0
|
|
20241021,140500,11138200,40800,40800,40800,40800,0
|
|
20241021,140400,11138200,40800,40800,40800,40800,0
|
|
20241021,140300,11138200,40800,40800,40800,40800,0
|
|
20241021,140200,11138200,40800,40800,40800,40800,0
|
|
20241021,140100,11138200,40800,40800,40800,40800,0
|
|
20241021,140000,11138200,40800,40800,40800,40800,0
|
|
20241021,135900,11138200,40800,40800,40800,40800,0
|
|
20241021,135800,11138200,40800,40800,40800,40800,0
|
|
20241021,135700,11138200,40800,40800,40800,40800,0
|
|
20241021,135600,11138200,40800,40800,40800,40800,0
|
|
20241021,135500,11138200,40800,40800,40800,40800,0
|
|
20241021,135400,11138200,40800,40800,40800,40800,0
|
|
20241021,135300,11138200,40800,40800,40800,40800,0
|
|
20241021,135200,11138200,40800,40800,40800,40800,0
|
|
20241021,135100,11138200,40800,40800,40800,40800,0
|
|
20241021,135000,11138200,40800,40800,40800,40800,0
|
|
20241021,134900,11138200,40800,40800,40800,40800,2
|
|
20241021,134800,11056600,40800,40800,40800,40800,0
|
|
20241021,134700,11056600,40800,40800,40800,40800,0
|
|
20241021,134600,11056600,40800,40800,40800,40800,0
|
|
20241021,134500,11056600,40800,40800,40800,40800,0
|
|
20241021,134400,11056600,40800,40800,40800,40800,0
|
|
20241021,134300,11056600,40800,40800,40800,40800,0
|
|
20241021,134200,11056600,40800,40800,40800,40800,0
|
|
20241021,134100,11056600,40800,40800,40800,40800,0
|
|
20241021,134000,11056600,40800,40800,40800,40800,0
|
|
20241021,133900,11056600,40800,40800,40800,40800,0
|
|
20241021,133800,11056600,40800,40800,40800,40800,0
|
|
20241021,133700,11056600,40800,40800,40800,40800,0
|
|
20241021,133600,11056600,40800,40800,40800,40800,0
|
|
20241021,133500,11056600,40800,40800,40800,40800,0
|
|
20241021,133400,11056600,40800,40800,40800,40800,0
|
|
20241021,133300,11056600,40800,40800,40800,40800,0
|
|
20241021,133200,11056600,40800,40800,40800,40800,0
|
|
20241021,133100,11056600,40800,40800,40800,40800,0
|
|
20241021,133000,11056600,40800,40800,40800,40800,0
|
|
20241021,132900,11056600,40800,40800,40800,40800,0
|
|
20241021,132800,11056600,40800,40800,40800,40800,0
|
|
20241021,132700,11056600,40800,40800,40800,40800,0
|
|
20241021,132600,11056600,40800,40800,40800,40800,0
|
|
20241021,132500,11056600,40800,40800,40800,40800,0
|
|
20241021,132400,11056600,40800,40800,40800,40800,1
|
|
20241021,132300,11015800,40800,40800,40800,40800,0
|
|
20241021,132200,11015800,40800,40800,40800,40800,0
|
|
20241021,132100,11015800,40800,40800,40800,40800,1
|
|
20241021,132000,10975000,40800,40800,40800,40800,0
|
|
20241021,131900,10975000,40800,40800,40800,40800,0
|
|
20241021,131800,10975000,40800,40800,40800,40800,0
|
|
20241021,131700,10975000,40800,40800,40800,40800,0
|
|
20241021,131600,10975000,40800,40800,40800,40800,0
|
|
20241021,131500,10975000,40800,40800,40800,40800,0
|
|
20241021,131400,10975000,40800,40800,40800,40800,0
|
|
20241021,131300,10975000,40800,40800,40800,40800,0
|
|
20241021,131200,10975000,40800,40800,40800,40800,0
|
|
20241021,131100,10975000,40800,40800,40800,40800,0
|
|
20241021,131000,10975000,40800,40800,40800,40800,0
|
|
20241021,130900,10975000,40800,40800,40800,40800,0
|
|
20241021,130800,10975000,40800,40800,40800,40800,0
|
|
20241021,130700,10975000,40800,40800,40800,40800,2
|
|
20241021,130600,10893400,40850,40850,40850,40850,16
|
|
20241021,130500,10239800,40800,40800,40800,40800,0
|
|
20241021,130400,10239800,40800,40800,40800,40800,0
|
|
20241021,130300,10239800,40800,40800,40800,40800,0
|
|
20241021,130200,10239800,40800,40800,40800,40800,0
|
|
20241021,130100,10239800,40800,40800,40800,40800,0
|
|
20241021,130000,10239800,40800,40800,40800,40800,0
|
|
20241021,125900,10239800,40800,40800,40800,40800,0
|
|
20241021,125800,10239800,40800,40800,40800,40800,0
|
|
20241021,125700,10239800,40800,40800,40800,40800,0
|
|
20241021,125600,10239800,40800,40800,40800,40800,0
|
|
20241021,125500,10239800,40800,40800,40800,40800,0
|
|
20241021,125400,10239800,40800,40800,40800,40800,0
|
|
20241021,125300,10239800,40800,40800,40800,40800,0
|
|
20241021,125200,10239800,40800,40800,40800,40800,0
|
|
20241021,125100,10239800,40800,40800,40800,40800,0
|
|
20241021,125000,10239800,40800,40800,40800,40800,0
|
|
20241021,124900,10239800,40800,40800,40800,40800,0
|
|
20241021,124800,10239800,40800,40800,40800,40800,0
|
|
20241021,124700,10239800,40800,40800,40800,40800,0
|
|
20241021,124600,10239800,40800,40800,40800,40800,0
|
|
20241021,124500,10239800,40800,40800,40800,40800,0
|
|
20241021,124400,10239800,40800,40800,40800,40800,0
|
|
20241021,124300,10239800,40800,40800,40800,40800,0
|
|
20241021,124200,10239800,40800,40800,40800,40800,0
|
|
20241021,124100,10239800,40800,40800,40800,40800,0
|
|
20241021,124000,10239800,40800,40800,40800,40800,0
|
|
20241021,123900,10239800,40800,40800,40800,40800,0
|
|
20241021,123800,10239800,40800,40800,40800,40800,0
|
|
20241021,123700,10239800,40800,40800,40800,40800,0
|
|
20241021,123600,10239800,40800,40800,40850,40800,234
|
|
20241021,123500,692550,40700,40700,40700,40700,0
|
|
20241021,123400,692550,40700,40700,40700,40700,0
|
|
20241021,123300,692550,40700,40700,40700,40700,0
|
|
20241021,123200,692550,40700,40700,40700,40700,0
|
|
20241021,123100,692550,40700,40700,40700,40700,0
|
|
20241021,123000,692550,40700,40700,40700,40700,0
|
|
20241021,122900,692550,40700,40700,40700,40700,0
|
|
20241021,122800,692550,40700,40700,40700,40700,0
|
|
20241021,122700,692550,40700,40700,40700,40700,0
|
|
20241021,122600,692550,40700,40700,40700,40700,0
|
|
20241021,122500,692550,40700,40700,40700,40700,0
|
|
20241021,122400,692550,40700,40700,40700,40700,0
|
|
20241021,122300,692550,40700,40700,40700,40700,0
|
|
20241021,122200,692550,40700,40700,40700,40700,0
|
|
20241021,122100,692550,40700,40700,40700,40700,0
|
|
20241021,122000,692550,40700,40700,40700,40700,0
|
|
20241021,121900,692550,40700,40700,40700,40700,0
|
|
20241021,121800,692550,40700,40700,40700,40700,0
|
|
20241021,121700,692550,40700,40700,40700,40700,0
|
|
20241021,121600,692550,40700,40700,40700,40700,0
|
|
20241021,121500,692550,40700,40700,40700,40700,0
|
|
20241021,121400,692550,40700,40700,40700,40700,0
|
|
20241021,121300,692550,40700,40700,40700,40700,0
|
|
20241021,121200,692550,40700,40700,40700,40700,0
|
|
20241021,121100,692550,40700,40700,40700,40700,0
|
|
20241021,121000,692550,40700,40700,40700,40700,0
|
|
20241021,120900,692550,40700,40700,40700,40700,0
|
|
20241021,120800,692550,40700,40700,40700,40700,0
|
|
20241021,120700,692550,40700,40700,40700,40700,0
|
|
20241021,120600,692550,40700,40700,40700,40700,0
|
|
20241021,120500,692550,40700,40700,40700,40700,0
|
|
20241021,120400,692550,40700,40700,40700,40700,0
|
|
20241021,120300,692550,40700,40700,40700,40700,0
|
|
20241021,120200,692550,40700,40700,40700,40700,0
|
|
20241021,120100,692550,40700,40700,40700,40700,0
|
|
20241021,120000,692550,40700,40700,40700,40700,0
|
|
20241021,115900,692550,40700,40700,40700,40700,0
|
|
20241021,115800,692550,40700,40700,40700,40700,0
|
|
20241021,115700,692550,40700,40700,40700,40700,0
|
|
20241021,115600,692550,40700,40700,40700,40700,0
|
|
20241021,115500,692550,40700,40700,40700,40700,0
|
|
20241021,115400,692550,40700,40700,40700,40700,0
|
|
20241021,115300,692550,40700,40700,40700,40700,0
|
|
20241021,115200,692550,40700,40700,40700,40700,0
|
|
20241021,115100,692550,40700,40700,40700,40700,0
|
|
20241021,115000,692550,40700,40700,40700,40700,0
|
|
20241021,114900,692550,40700,40700,40700,40700,0
|
|
20241021,114800,692550,40700,40700,40700,40700,0
|
|
20241021,114700,692550,40700,40700,40700,40700,0
|
|
20241021,114600,692550,40700,40700,40700,40700,0
|
|
20241021,114500,692550,40700,40700,40700,40700,0
|
|
20241021,114400,692550,40700,40700,40700,40700,0
|
|
20241021,114300,692550,40700,40700,40700,40700,0
|
|
20241021,114200,692550,40700,40700,40700,40700,0
|
|
20241021,114100,692550,40700,40700,40700,40700,0
|
|
20241021,114000,692550,40700,40700,40700,40700,0
|
|
20241021,113900,692550,40700,40700,40700,40700,0
|
|
20241021,113800,692550,40700,40700,40700,40700,0
|
|
20241021,113700,692550,40700,40700,40700,40700,0
|
|
20241021,113600,692550,40700,40700,40700,40700,0
|
|
20241021,113500,692550,40700,40700,40700,40700,0
|
|
20241021,113400,692550,40700,40700,40700,40700,0
|
|
20241021,113300,692550,40700,40700,40700,40700,0
|
|
20241021,113200,692550,40700,40700,40700,40700,0
|
|
20241021,113100,692550,40700,40700,40700,40700,0
|
|
20241021,113000,692550,40700,40700,40700,40700,0
|
|
20241021,112900,692550,40700,40700,40700,40700,0
|
|
20241021,112800,692550,40700,40700,40700,40700,0
|
|
20241021,112700,692550,40700,40700,40700,40700,0
|
|
20241021,112600,692550,40700,40700,40700,40700,0
|
|
20241021,112500,692550,40700,40700,40700,40700,0
|
|
20241021,112400,692550,40700,40700,40700,40700,0
|
|
20241021,112300,692550,40700,40700,40700,40700,0
|
|
20241021,112200,692550,40700,40700,40700,40700,0
|
|
20241021,112100,692550,40700,40700,40700,40700,0
|
|
20241021,112000,692550,40700,40700,40700,40700,0
|
|
20241021,111900,692550,40700,40700,40700,40700,0
|
|
20241021,111800,692550,40700,40700,40700,40700,0
|
|
20241021,111700,692550,40700,40700,40700,40700,0
|
|
20241021,111600,692550,40700,40700,40700,40700,0
|
|
20241021,111500,692550,40700,40700,40700,40700,0
|
|
20241021,111400,692550,40700,40700,40700,40700,0
|
|
20241021,111300,692550,40700,40700,40700,40700,0
|
|
20241021,111200,692550,40700,40700,40700,40700,0
|
|
20241021,111100,692550,40700,40700,40700,40700,0
|
|
20241021,111000,692550,40700,40700,40700,40700,0
|
|
20241021,110900,692550,40700,40700,40700,40700,0
|
|
20241021,110800,692550,40700,40700,40700,40700,0
|
|
20241021,110700,692550,40700,40700,40700,40700,0
|
|
20241021,110600,692550,40700,40700,40700,40700,0
|
|
20241021,110500,692550,40700,40700,40700,40700,0
|
|
20241021,110400,692550,40700,40700,40700,40700,0
|
|
20241021,110300,692550,40700,40700,40700,40700,0
|
|
20241021,110200,692550,40700,40700,40700,40700,0
|
|
20241021,110100,692550,40700,40700,40700,40700,2
|
|
20241021,110000,611150,40700,40700,40700,40700,0
|
|
20241021,105900,611150,40700,40700,40700,40700,0
|
|
20241021,105800,611150,40700,40700,40700,40700,0
|
|
20241021,105700,611150,40700,40700,40700,40700,0
|
|
20241021,105600,611150,40700,40700,40700,40700,0
|
|
20241021,105500,611150,40700,40700,40700,40700,0
|
|
20241021,105400,611150,40700,40700,40700,40700,0
|
|
20241021,105300,611150,40700,40700,40700,40700,0
|
|
20241021,105200,611150,40700,40700,40700,40700,0
|
|
20241021,105100,611150,40700,40700,40700,40700,0
|
|
20241021,105000,611150,40700,40700,40700,40700,0
|
|
20241021,104900,611150,40700,40700,40700,40700,0
|
|
20241021,104800,611150,40700,40700,40700,40700,0
|
|
20241021,104700,611150,40700,40700,40700,40700,0
|
|
20241021,104600,611150,40700,40700,40700,40700,0
|
|
20241021,104500,611150,40700,40700,40700,40700,0
|
|
20241021,104400,611150,40700,40700,40700,40700,0
|
|
20241021,104300,611150,40700,40700,40700,40700,1
|
|
20241021,104200,570450,40800,40800,40800,40800,0
|
|
20241021,104100,570450,40800,40800,40800,40800,0
|
|
20241021,104000,570450,40800,40800,40800,40800,0
|
|
20241021,103900,570450,40800,40800,40800,40800,0
|
|
20241021,103800,570450,40800,40800,40800,40800,0
|
|
20241021,103700,570450,40800,40800,40800,40800,0
|
|
20241021,103600,570450,40800,40800,40800,40800,0
|
|
20241021,103500,570450,40800,40800,40800,40800,0
|
|
20241021,103400,570450,40800,40800,40800,40800,0
|
|
20241021,103300,570450,40800,40800,40800,40800,0
|
|
20241021,103200,570450,40800,40800,40800,40800,0
|
|
20241021,103100,570450,40800,40800,40800,40800,0
|
|
20241021,103000,570450,40800,40800,40800,40800,0
|
|
20241021,102900,570450,40800,40800,40800,40800,0
|
|
20241021,102800,570450,40800,40800,40800,40800,0
|
|
20241021,102700,570450,40800,40800,40800,40800,0
|
|
20241021,102600,570450,40800,40800,40800,40800,0
|
|
20241021,102500,570450,40800,40800,40800,40800,0
|
|
20241021,102400,570450,40800,40800,40800,40800,0
|
|
20241021,102300,570450,40800,40800,40800,40800,0
|
|
20241021,102200,570450,40800,40800,40800,40800,0
|
|
20241021,102100,570450,40800,40800,40800,40800,0
|
|
20241021,102000,570450,40800,40800,40800,40800,3
|
|
20241021,101900,448050,40800,40800,40800,40800,0
|
|
20241021,101800,448050,40800,40800,40800,40800,0
|
|
20241021,101700,448050,40800,40800,40800,40800,0
|
|
20241021,101600,448050,40800,40800,40800,40800,0
|
|
20241021,101500,448050,40800,40800,40800,40800,0
|
|
20241021,101400,448050,40800,40800,40800,40800,0
|
|
20241021,101300,448050,40800,40800,40800,40800,0
|
|
20241021,101200,448050,40800,40800,40800,40800,0
|
|
20241021,101100,448050,40800,40800,40800,40800,0
|
|
20241021,101000,448050,40800,40800,40800,40800,0
|
|
20241021,100900,448050,40800,40800,40800,40800,0
|
|
20241021,100800,448050,40800,40800,40800,40800,0
|
|
20241021,100700,448050,40800,40800,40800,40800,0
|
|
20241021,100600,448050,40800,40800,40800,40800,0
|
|
20241021,100500,448050,40800,40800,40800,40800,0
|
|
20241021,100400,448050,40800,40800,40800,40800,0
|
|
20241021,100300,448050,40800,40800,40800,40800,0
|
|
20241021,100200,448050,40800,40800,40800,40800,0
|
|
20241021,100100,448050,40800,40800,40800,40800,0
|
|
20241021,100000,448050,40800,40800,40800,40800,1
|
|
20241021,095900,407250,40650,40650,40650,40650,0
|
|
20241021,095800,407250,40650,40650,40650,40650,0
|
|
20241021,095700,407250,40650,40650,40650,40650,0
|
|
20241021,095600,407250,40650,40650,40650,40650,0
|
|
20241021,095500,407250,40650,40650,40650,40650,0
|
|
20241021,095400,407250,40650,40650,40650,40650,0
|
|
20241021,095300,407250,40650,40650,40650,40650,0
|
|
20241021,095200,407250,40650,40650,40650,40650,0
|
|
20241021,095100,407250,40650,40650,40650,40650,0
|
|
20241021,095000,407250,40650,40650,40650,40650,0
|
|
20241021,094900,407250,40650,40650,40650,40650,0
|
|
20241021,094800,407250,40650,40650,40650,40650,0
|
|
20241021,094700,407250,40650,40650,40650,40650,0
|
|
20241021,094600,407250,40650,40650,40650,40650,0
|
|
20241021,094500,407250,40650,40650,40650,40650,0
|
|
20241021,094400,407250,40650,40650,40650,40650,0
|
|
20241021,094300,407250,40650,40650,40650,40650,0
|
|
20241021,094200,407250,40650,40750,40750,40650,3
|
|
20241021,094100,285100,40750,40750,40750,40750,0
|
|
20241021,094000,285100,40750,40750,40750,40750,0
|
|
20241021,093900,285100,40750,40750,40750,40750,0
|
|
20241021,093800,285100,40750,40750,40750,40750,0
|
|
20241021,093700,285100,40750,40750,40750,40750,0
|
|
20241021,093600,285100,40750,40750,40750,40750,0
|
|
20241021,093500,285100,40750,40750,40750,40750,0
|
|
20241021,093400,285100,40750,40750,40750,40750,0
|
|
20241021,093300,285100,40750,40750,40750,40750,0
|
|
20241021,093200,285100,40750,40750,40750,40750,0
|
|
20241021,093100,285100,40750,40750,40750,40750,0
|
|
20241021,093000,285100,40750,40750,40750,40750,0
|
|
20241021,092900,285100,40750,40750,40750,40750,0
|
|
20241021,092800,285100,40750,40750,40750,40750,0
|
|
20241021,092700,285100,40750,40750,40750,40750,0
|
|
20241021,092600,285100,40750,40750,40750,40750,0
|
|
20241021,092500,285100,40750,40750,40750,40750,0
|
|
20241021,092400,285100,40750,40750,40750,40750,0
|
|
20241021,092300,285100,40750,40750,40750,40750,0
|
|
20241021,092200,285100,40750,40750,40750,40750,0
|
|
20241021,092100,285100,40750,40750,40750,40750,0
|
|
20241021,092000,285100,40750,40750,40750,40750,0
|
|
20241021,091900,285100,40750,40750,40750,40750,0
|
|
20241021,091800,285100,40750,40750,40750,40750,0
|
|
20241021,091700,285100,40750,40750,40750,40750,0
|
|
20241021,091600,285100,40750,40750,40750,40750,0
|
|
20241021,091500,285100,40750,40750,40750,40750,0
|
|
20241021,091400,285100,40750,40750,40750,40750,0
|
|
20241021,091300,285100,40750,40750,40750,40750,0
|
|
20241021,091200,285100,40750,40700,40750,40700,7
|
|
20241021,091100,0,40700,40700,40700,40700,0
|
|
20241021,091000,0,40700,40700,40700,40700,0
|
|
20241021,090900,0,40700,40700,40700,40700,0
|
|
20241021,090800,0,40700,40700,40700,40700,0
|
|
20241021,090700,0,40700,40700,40700,40700,0
|
|
20241021,090600,0,40700,40700,40700,40700,0
|
|
20241021,090500,0,40700,40700,40700,40700,0
|
|
20241021,090400,0,40700,40700,40700,40700,0
|
|
20241021,090300,0,40700,40700,40700,40700,0
|
|
20241021,090200,0,40700,40700,40700,40700,0
|
|
20241021,090100,0,40700,40700,40700,40700,0
|
|
20241021,090000,0,40700,40700,40700,40700,0
|