587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184400,6039250,40050,40050,40050,40050,3
|
|
20241023,184300,6039250,40050,40050,40050,40050,0
|
|
20241023,184200,6039250,40050,40050,40050,40050,0
|
|
20241023,184100,6039250,40050,40050,40050,40050,0
|
|
20241023,184000,6039250,40050,40050,40050,40050,0
|
|
20241023,183900,6039250,40050,40050,40050,40050,0
|
|
20241023,183800,6039250,40050,40050,40050,40050,0
|
|
20241023,183700,6039250,40050,40050,40050,40050,0
|
|
20241023,183600,6039250,40050,40050,40050,40050,0
|
|
20241023,183500,6039250,40050,40050,40050,40050,0
|
|
20241023,183400,6039250,40050,40050,40050,40050,0
|
|
20241023,183300,6039250,40050,40050,40050,40050,0
|
|
20241023,183200,6039250,40050,40050,40050,40050,0
|
|
20241023,183100,6039250,40050,40050,40050,40050,0
|
|
20241023,183000,6039250,40050,40050,40050,40050,0
|
|
20241023,182900,6039250,40050,40050,40050,40050,0
|
|
20241023,182800,6039250,40050,40050,40050,40050,0
|
|
20241023,182700,6039250,40050,40050,40050,40050,0
|
|
20241023,182600,6039250,40050,40050,40050,40050,0
|
|
20241023,182500,6039250,40050,40050,40050,40050,0
|
|
20241023,182400,6039250,40050,40050,40050,40050,0
|
|
20241023,182300,6039250,40050,40050,40050,40050,0
|
|
20241023,182200,6039250,40050,40050,40050,40050,0
|
|
20241023,182100,6039250,40050,40050,40050,40050,0
|
|
20241023,182000,6039250,40050,40050,40050,40050,0
|
|
20241023,181900,6039250,40050,40050,40050,40050,0
|
|
20241023,181800,6039250,40050,40050,40050,40050,0
|
|
20241023,181700,6039250,40050,40050,40050,40050,0
|
|
20241023,181600,6039250,40050,40050,40050,40050,0
|
|
20241023,181500,6039250,40050,40050,40050,40050,0
|
|
20241023,181400,6039250,40050,40050,40050,40050,3
|
|
20241023,181300,6039250,40050,40050,40050,40050,0
|
|
20241023,181200,6039250,40050,40050,40050,40050,0
|
|
20241023,181100,6039250,40050,40050,40050,40050,0
|
|
20241023,181000,6039250,40050,40050,40050,40050,0
|
|
20241023,180900,6039250,40050,40050,40050,40050,0
|
|
20241023,180800,6039250,40050,40050,40050,40050,0
|
|
20241023,180700,6039250,40050,40050,40050,40050,0
|
|
20241023,180600,6039250,40050,40050,40050,40050,0
|
|
20241023,180500,6039250,40050,40050,40050,40050,0
|
|
20241023,180400,6039250,40050,40050,40050,40050,0
|
|
20241023,180300,6039250,40050,40050,40050,40050,0
|
|
20241023,180200,6039250,40050,40050,40050,40050,0
|
|
20241023,180100,6039250,40050,40050,40050,40050,0
|
|
20241023,180000,6039250,40050,40050,40050,40050,0
|
|
20241023,175900,6039250,40050,40050,40050,40050,0
|
|
20241023,175800,6039250,40050,40050,40050,40050,0
|
|
20241023,175700,6039250,40050,40050,40050,40050,0
|
|
20241023,175600,6039250,40050,40050,40050,40050,0
|
|
20241023,175500,6039250,40050,40050,40050,40050,0
|
|
20241023,175400,6039250,40050,40050,40050,40050,0
|
|
20241023,175300,6039250,40050,40050,40050,40050,0
|
|
20241023,175200,6039250,40050,40050,40050,40050,0
|
|
20241023,175100,6039250,40050,40050,40050,40050,0
|
|
20241023,175000,6039250,40050,40050,40050,40050,0
|
|
20241023,174900,6039250,40050,40050,40050,40050,0
|
|
20241023,174800,6039250,40050,40050,40050,40050,0
|
|
20241023,174700,6039250,40050,40050,40050,40050,0
|
|
20241023,174600,6039250,40050,40050,40050,40050,0
|
|
20241023,174500,6039250,40050,40050,40050,40050,0
|
|
20241023,174400,6039250,40050,40050,40050,40050,3
|
|
20241023,174300,6039250,40050,40050,40050,40050,0
|
|
20241023,174200,6039250,40050,40050,40050,40050,0
|
|
20241023,174100,6039250,40050,40050,40050,40050,0
|
|
20241023,174000,6039250,40050,40050,40050,40050,0
|
|
20241023,173900,6039250,40050,40050,40050,40050,0
|
|
20241023,173800,6039250,40050,40050,40050,40050,0
|
|
20241023,173700,6039250,40050,40050,40050,40050,0
|
|
20241023,173600,6039250,40050,40050,40050,40050,0
|
|
20241023,173500,6039250,40050,40050,40050,40050,0
|
|
20241023,173400,6039250,40050,40050,40050,40050,0
|
|
20241023,173300,6039250,40050,40050,40050,40050,0
|
|
20241023,173200,6039250,40050,40050,40050,40050,0
|
|
20241023,173100,6039250,40050,40050,40050,40050,0
|
|
20241023,173000,6039250,40050,40050,40050,40050,0
|
|
20241023,172900,6039250,40050,40050,40050,40050,0
|
|
20241023,172800,6039250,40050,40050,40050,40050,0
|
|
20241023,172700,6039250,40050,40050,40050,40050,0
|
|
20241023,172600,6039250,40050,40050,40050,40050,0
|
|
20241023,172500,6039250,40050,40050,40050,40050,0
|
|
20241023,172400,6039250,40050,40050,40050,40050,0
|
|
20241023,172300,6039250,40050,40050,40050,40050,0
|
|
20241023,172200,6039250,40050,40050,40050,40050,0
|
|
20241023,172100,6039250,40050,40050,40050,40050,0
|
|
20241023,172000,6039250,40050,40050,40050,40050,0
|
|
20241023,171900,6039250,40050,40050,40050,40050,0
|
|
20241023,171800,6039250,40050,40050,40050,40050,0
|
|
20241023,171700,6039250,40050,40050,40050,40050,0
|
|
20241023,171600,6039250,40050,40050,40050,40050,0
|
|
20241023,171500,6039250,40050,40050,40050,40050,0
|
|
20241023,171400,6039250,40050,40050,40050,40050,3
|
|
20241023,171300,6039250,40050,40050,40050,40050,0
|
|
20241023,171200,6039250,40050,40050,40050,40050,0
|
|
20241023,171100,6039250,40050,40050,40050,40050,0
|
|
20241023,171000,6039250,40050,40050,40050,40050,0
|
|
20241023,170900,6039250,40050,40050,40050,40050,0
|
|
20241023,170800,6039250,40050,40050,40050,40050,0
|
|
20241023,170700,6039250,40050,40050,40050,40050,0
|
|
20241023,170600,6039250,40050,40050,40050,40050,0
|
|
20241023,170500,6039250,40050,40050,40050,40050,0
|
|
20241023,170400,6039250,40050,40050,40050,40050,0
|
|
20241023,170300,6039250,40050,40050,40050,40050,0
|
|
20241023,170200,6039250,40050,40050,40050,40050,0
|
|
20241023,170100,6039250,40050,40050,40050,40050,0
|
|
20241023,170000,6039250,40050,40050,40050,40050,0
|
|
20241023,165900,6039250,40050,40050,40050,40050,0
|
|
20241023,165800,6039250,40050,40050,40050,40050,0
|
|
20241023,165700,6039250,40050,40050,40050,40050,0
|
|
20241023,165600,6039250,40050,40050,40050,40050,0
|
|
20241023,165500,6039250,40050,40050,40050,40050,0
|
|
20241023,165400,6039250,40050,40050,40050,40050,0
|
|
20241023,165300,6039250,40050,40050,40050,40050,0
|
|
20241023,165200,6039250,40050,40050,40050,40050,0
|
|
20241023,165100,6039250,40050,40050,40050,40050,0
|
|
20241023,165000,6039250,40050,40050,40050,40050,0
|
|
20241023,164900,6039250,40050,40050,40050,40050,0
|
|
20241023,164800,6039250,40050,40050,40050,40050,0
|
|
20241023,164700,6039250,40050,40050,40050,40050,0
|
|
20241023,164600,6039250,40050,40050,40050,40050,0
|
|
20241023,164500,6039250,40050,40050,40050,40050,0
|
|
20241023,164400,6039250,40050,40050,40050,40050,3
|
|
20241023,164300,6039250,40050,40050,40050,40050,0
|
|
20241023,164200,6039250,40050,40050,40050,40050,0
|
|
20241023,164100,6039250,40050,40050,40050,40050,0
|
|
20241023,164000,6039250,40050,40050,40050,40050,0
|
|
20241023,163900,6039250,40050,40050,40050,40050,0
|
|
20241023,163800,6039250,40050,40050,40050,40050,0
|
|
20241023,163700,6039250,40050,40050,40050,40050,0
|
|
20241023,163600,6039250,40050,40050,40050,40050,0
|
|
20241023,163500,6039250,40050,40050,40050,40050,0
|
|
20241023,163400,6039250,40050,40050,40050,40050,0
|
|
20241023,163300,6039250,40050,40050,40050,40050,0
|
|
20241023,163200,6039250,40050,40050,40050,40050,0
|
|
20241023,163100,6039250,40050,40050,40050,40050,0
|
|
20241023,163000,6039250,40050,40050,40050,40050,0
|
|
20241023,162900,6039250,40050,40050,40050,40050,0
|
|
20241023,162800,6039250,40050,40050,40050,40050,0
|
|
20241023,162700,6039250,40050,40050,40050,40050,0
|
|
20241023,162600,6039250,40050,40050,40050,40050,0
|
|
20241023,162500,6039250,40050,40050,40050,40050,0
|
|
20241023,162400,6039250,40050,40050,40050,40050,0
|
|
20241023,162300,6039250,40050,40050,40050,40050,0
|
|
20241023,162200,6039250,40050,40050,40050,40050,0
|
|
20241023,162100,6039250,40050,40050,40050,40050,0
|
|
20241023,162000,6039250,40050,40050,40050,40050,0
|
|
20241023,161900,6039250,40050,40050,40050,40050,0
|
|
20241023,161800,6039250,40050,40050,40050,40050,0
|
|
20241023,161700,6039250,40050,40050,40050,40050,0
|
|
20241023,161600,6039250,40050,40050,40050,40050,0
|
|
20241023,161500,6039250,40050,40050,40050,40050,0
|
|
20241023,161400,6039250,40050,40050,40050,40050,3
|
|
20241023,161300,6039250,40050,40050,40050,40050,0
|
|
20241023,161200,6039250,40050,40050,40050,40050,0
|
|
20241023,161100,6039250,40050,40050,40050,40050,0
|
|
20241023,161000,6039250,40050,40050,40050,40050,0
|
|
20241023,160900,6039250,40050,40050,40050,40050,0
|
|
20241023,160800,6039250,40050,40050,40050,40050,0
|
|
20241023,160700,6039250,40050,40050,40050,40050,0
|
|
20241023,160600,6039250,40050,40050,40050,40050,0
|
|
20241023,160500,6039250,40050,40050,40050,40050,0
|
|
20241023,160400,6039250,40050,40050,40050,40050,0
|
|
20241023,160300,6039250,40050,40050,40050,40050,0
|
|
20241023,160200,6039250,40050,40050,40050,40050,0
|
|
20241023,160100,6039250,40050,40050,40050,40050,0
|
|
20241023,160000,6039250,40050,40050,40050,40050,0
|
|
20241023,155900,6039250,40050,40050,40050,40050,0
|
|
20241023,155800,6039250,40050,40050,40050,40050,0
|
|
20241023,155700,6039250,40050,40050,40050,40050,0
|
|
20241023,155600,6039250,40050,40050,40050,40050,0
|
|
20241023,155500,6039250,40050,40050,40050,40050,0
|
|
20241023,155400,6039250,40050,40050,40050,40050,0
|
|
20241023,155300,6039250,40050,40050,40050,40050,0
|
|
20241023,155200,6039250,40050,40050,40050,40050,0
|
|
20241023,155100,6039250,40050,40050,40050,40050,0
|
|
20241023,155000,6039250,40050,40050,40050,40050,0
|
|
20241023,154900,6039250,40050,40050,40050,40050,0
|
|
20241023,154800,6039250,40050,40050,40050,40050,0
|
|
20241023,154700,6039250,40050,40050,40050,40050,0
|
|
20241023,154600,6039250,40050,40050,40050,40050,0
|
|
20241023,154500,6039250,40050,40050,40050,40050,0
|
|
20241023,154400,6039250,40050,40050,40050,40050,3
|
|
20241023,154300,6039250,40050,40050,40050,40050,0
|
|
20241023,154200,6039250,40050,40050,40050,40050,0
|
|
20241023,154100,6039250,40050,40050,40050,40050,0
|
|
20241023,154000,6039250,40050,40050,40050,40050,0
|
|
20241023,153900,6039250,40050,40050,40050,40050,0
|
|
20241023,153800,6039250,40050,40050,40050,40050,0
|
|
20241023,153700,6039250,40050,40050,40050,40050,0
|
|
20241023,153600,6039250,40050,40050,40050,40050,0
|
|
20241023,153500,6039250,40050,40050,40050,40050,0
|
|
20241023,153400,6039250,40050,40050,40050,40050,0
|
|
20241023,153300,6039250,40050,40050,40050,40050,0
|
|
20241023,153200,6039250,40050,40050,40050,40050,0
|
|
20241023,153100,6039250,40050,40050,40050,40050,0
|
|
20241023,153000,6039250,40050,40050,40050,40050,3
|
|
20241023,152900,5919100,40050,40050,40050,40050,0
|
|
20241023,152800,5919100,40050,40050,40050,40050,0
|
|
20241023,152700,5919100,40050,40050,40050,40050,0
|
|
20241023,152600,5919100,40050,40050,40050,40050,0
|
|
20241023,152500,5919100,40050,40050,40050,40050,0
|
|
20241023,152400,5919100,40050,40050,40050,40050,0
|
|
20241023,152300,5919100,40050,40050,40050,40050,0
|
|
20241023,152200,5919100,40050,40050,40050,40050,0
|
|
20241023,152100,5919100,40050,40050,40050,40050,0
|
|
20241023,152000,5919100,40050,40050,40050,40050,0
|
|
20241023,151900,5919100,40050,40050,40050,40050,0
|
|
20241023,151800,5919100,40050,40050,40050,40050,0
|
|
20241023,151700,5919100,40050,40050,40050,40050,0
|
|
20241023,151600,5919100,40050,40050,40050,40050,0
|
|
20241023,151500,5919100,40050,40050,40050,40050,0
|
|
20241023,151400,5919100,40050,40050,40050,40050,0
|
|
20241023,151300,5919100,40050,40050,40050,40050,0
|
|
20241023,151200,5919100,40050,40050,40050,40050,0
|
|
20241023,151100,5919100,40050,40050,40050,40050,1
|
|
20241023,151000,5879050,40000,40000,40000,40000,0
|
|
20241023,150900,5879050,40000,40000,40000,40000,0
|
|
20241023,150800,5879050,40000,40000,40000,40000,0
|
|
20241023,150700,5879050,40000,40000,40000,40000,0
|
|
20241023,150600,5879050,40000,40000,40000,40000,0
|
|
20241023,150500,5879050,40000,40000,40000,40000,0
|
|
20241023,150400,5879050,40000,40000,40000,40000,0
|
|
20241023,150300,5879050,40000,40000,40000,40000,0
|
|
20241023,150200,5879050,40000,40000,40000,40000,0
|
|
20241023,150100,5879050,40000,40000,40000,40000,0
|
|
20241023,150000,5879050,40000,40000,40000,40000,0
|
|
20241023,145900,5879050,40000,40000,40000,40000,0
|
|
20241023,145800,5879050,40000,40000,40000,40000,0
|
|
20241023,145700,5879050,40000,40000,40000,40000,0
|
|
20241023,145600,5879050,40000,40000,40000,40000,0
|
|
20241023,145500,5879050,40000,40000,40000,40000,0
|
|
20241023,145400,5879050,40000,40000,40000,40000,0
|
|
20241023,145300,5879050,40000,40000,40000,40000,0
|
|
20241023,145200,5879050,40000,40000,40000,40000,0
|
|
20241023,145100,5879050,40000,40000,40000,40000,0
|
|
20241023,145000,5879050,40000,40000,40000,40000,0
|
|
20241023,144900,5879050,40000,40000,40000,40000,0
|
|
20241023,144800,5879050,40000,40000,40000,40000,0
|
|
20241023,144700,5879050,40000,40000,40000,40000,0
|
|
20241023,144600,5879050,40000,40000,40000,40000,0
|
|
20241023,144500,5879050,40000,40000,40000,40000,0
|
|
20241023,144400,5879050,40000,40000,40000,40000,0
|
|
20241023,144300,5879050,40000,40000,40000,40000,0
|
|
20241023,144200,5879050,40000,40000,40000,40000,0
|
|
20241023,144100,5879050,40000,40000,40000,40000,0
|
|
20241023,144000,5879050,40000,40000,40000,40000,0
|
|
20241023,143900,5879050,40000,40000,40000,40000,0
|
|
20241023,143800,5879050,40000,40000,40000,40000,0
|
|
20241023,143700,5879050,40000,40000,40000,40000,0
|
|
20241023,143600,5879050,40000,40000,40000,40000,0
|
|
20241023,143500,5879050,40000,40000,40000,40000,0
|
|
20241023,143400,5879050,40000,40000,40000,40000,0
|
|
20241023,143300,5879050,40000,40000,40000,40000,0
|
|
20241023,143200,5879050,40000,40000,40000,40000,0
|
|
20241023,143100,5879050,40000,40000,40000,40000,0
|
|
20241023,143000,5879050,40000,40000,40000,40000,0
|
|
20241023,142900,5879050,40000,40000,40000,40000,0
|
|
20241023,142800,5879050,40000,40000,40000,40000,0
|
|
20241023,142700,5879050,40000,40000,40000,40000,0
|
|
20241023,142600,5879050,40000,40000,40000,40000,0
|
|
20241023,142500,5879050,40000,40000,40000,40000,0
|
|
20241023,142400,5879050,40000,40000,40000,40000,0
|
|
20241023,142300,5879050,40000,40000,40000,40000,0
|
|
20241023,142200,5879050,40000,40000,40000,40000,0
|
|
20241023,142100,5879050,40000,40000,40000,40000,0
|
|
20241023,142000,5879050,40000,40000,40000,40000,0
|
|
20241023,141900,5879050,40000,40000,40000,40000,0
|
|
20241023,141800,5879050,40000,40000,40000,40000,0
|
|
20241023,141700,5879050,40000,40000,40000,40000,0
|
|
20241023,141600,5879050,40000,40000,40000,40000,0
|
|
20241023,141500,5879050,40000,40000,40000,40000,0
|
|
20241023,141400,5879050,40000,40000,40000,40000,0
|
|
20241023,141300,5879050,40000,40000,40000,40000,0
|
|
20241023,141200,5879050,40000,40000,40000,40000,0
|
|
20241023,141100,5879050,40000,40000,40000,40000,0
|
|
20241023,141000,5879050,40000,40000,40000,40000,0
|
|
20241023,140900,5879050,40000,40000,40000,40000,0
|
|
20241023,140800,5879050,40000,40000,40000,40000,0
|
|
20241023,140700,5879050,40000,40000,40000,40000,0
|
|
20241023,140600,5879050,40000,40000,40000,40000,0
|
|
20241023,140500,5879050,40000,40000,40000,40000,0
|
|
20241023,140400,5879050,40000,40000,40000,40000,0
|
|
20241023,140300,5879050,40000,40000,40000,40000,0
|
|
20241023,140200,5879050,40000,40000,40000,40000,0
|
|
20241023,140100,5879050,40000,40000,40000,40000,0
|
|
20241023,140000,5879050,40000,40000,40000,40000,0
|
|
20241023,135900,5879050,40000,40000,40000,40000,0
|
|
20241023,135800,5879050,40000,40000,40000,40000,0
|
|
20241023,135700,5879050,40000,40000,40000,40000,0
|
|
20241023,135600,5879050,40000,40000,40000,40000,0
|
|
20241023,135500,5879050,40000,40000,40000,40000,0
|
|
20241023,135400,5879050,40000,40000,40000,40000,0
|
|
20241023,135300,5879050,40000,40000,40000,40000,0
|
|
20241023,135200,5879050,40000,40000,40000,40000,0
|
|
20241023,135100,5879050,40000,40000,40000,40000,0
|
|
20241023,135000,5879050,40000,40000,40000,40000,0
|
|
20241023,134900,5879050,40000,40000,40000,40000,0
|
|
20241023,134800,5879050,40000,40000,40000,40000,0
|
|
20241023,134700,5879050,40000,40000,40000,40000,0
|
|
20241023,134600,5879050,40000,40000,40000,40000,0
|
|
20241023,134500,5879050,40000,40000,40000,40000,0
|
|
20241023,134400,5879050,40000,40000,40000,40000,0
|
|
20241023,134300,5879050,40000,40000,40000,40000,0
|
|
20241023,134200,5879050,40000,40000,40000,40000,0
|
|
20241023,134100,5879050,40000,40000,40000,40000,0
|
|
20241023,134000,5879050,40000,40000,40000,40000,0
|
|
20241023,133900,5879050,40000,40000,40000,40000,0
|
|
20241023,133800,5879050,40000,40000,40000,40000,0
|
|
20241023,133700,5879050,40000,40000,40000,40000,0
|
|
20241023,133600,5879050,40000,40000,40000,40000,0
|
|
20241023,133500,5879050,40000,40000,40000,40000,0
|
|
20241023,133400,5879050,40000,40000,40000,40000,0
|
|
20241023,133300,5879050,40000,40000,40000,40000,0
|
|
20241023,133200,5879050,40000,40000,40000,40000,0
|
|
20241023,133100,5879050,40000,40000,40000,40000,0
|
|
20241023,133000,5879050,40000,40000,40000,40000,0
|
|
20241023,132900,5879050,40000,40000,40000,40000,0
|
|
20241023,132800,5879050,40000,40000,40000,40000,0
|
|
20241023,132700,5879050,40000,40000,40000,40000,0
|
|
20241023,132600,5879050,40000,40000,40000,40000,0
|
|
20241023,132500,5879050,40000,40000,40000,40000,0
|
|
20241023,132400,5879050,40000,40000,40000,40000,0
|
|
20241023,132300,5879050,40000,40000,40000,40000,47
|
|
20241023,132200,3999050,40000,40100,40100,40000,5
|
|
20241023,132100,3798950,40100,40100,40100,40100,0
|
|
20241023,132000,3798950,40100,40100,40100,40100,0
|
|
20241023,131900,3798950,40100,40100,40100,40100,0
|
|
20241023,131800,3798950,40100,40100,40100,40100,0
|
|
20241023,131700,3798950,40100,40100,40100,40100,0
|
|
20241023,131600,3798950,40100,40100,40100,40100,0
|
|
20241023,131500,3798950,40100,40100,40100,40100,0
|
|
20241023,131400,3798950,40100,40100,40100,40100,0
|
|
20241023,131300,3798950,40100,40100,40100,40100,0
|
|
20241023,131200,3798950,40100,40100,40100,40100,0
|
|
20241023,131100,3798950,40100,40100,40100,40100,0
|
|
20241023,131000,3798950,40100,40100,40100,40100,0
|
|
20241023,130900,3798950,40100,40100,40100,40100,0
|
|
20241023,130800,3798950,40100,40100,40100,40100,0
|
|
20241023,130700,3798950,40100,40100,40100,40100,0
|
|
20241023,130600,3798950,40100,40100,40100,40100,0
|
|
20241023,130500,3798950,40100,40100,40100,40100,0
|
|
20241023,130400,3798950,40100,40100,40100,40100,0
|
|
20241023,130300,3798950,40100,40100,40100,40100,0
|
|
20241023,130200,3798950,40100,40100,40100,40100,0
|
|
20241023,130100,3798950,40100,40100,40100,40100,0
|
|
20241023,130000,3798950,40100,40100,40100,40100,0
|
|
20241023,125900,3798950,40100,40100,40100,40100,0
|
|
20241023,125800,3798950,40100,40100,40100,40100,0
|
|
20241023,125700,3798950,40100,40100,40100,40100,0
|
|
20241023,125600,3798950,40100,40100,40100,40100,0
|
|
20241023,125500,3798950,40100,40100,40100,40100,0
|
|
20241023,125400,3798950,40100,40100,40100,40100,0
|
|
20241023,125300,3798950,40100,40100,40100,40100,0
|
|
20241023,125200,3798950,40100,40100,40100,40100,0
|
|
20241023,125100,3798950,40100,40100,40100,40100,0
|
|
20241023,125000,3798950,40100,40100,40100,40100,0
|
|
20241023,124900,3798950,40100,40100,40100,40100,0
|
|
20241023,124800,3798950,40100,40100,40100,40100,0
|
|
20241023,124700,3798950,40100,40100,40100,40100,0
|
|
20241023,124600,3798950,40100,40100,40100,40100,0
|
|
20241023,124500,3798950,40100,40100,40100,40100,0
|
|
20241023,124400,3798950,40100,40100,40100,40100,0
|
|
20241023,124300,3798950,40100,40100,40100,40100,9
|
|
20241023,124200,3438050,39950,39950,39950,39950,0
|
|
20241023,124100,3438050,39950,39950,39950,39950,0
|
|
20241023,124000,3438050,39950,39950,39950,39950,0
|
|
20241023,123900,3438050,39950,39950,39950,39950,0
|
|
20241023,123800,3438050,39950,39950,39950,39950,0
|
|
20241023,123700,3438050,39950,39950,39950,39950,0
|
|
20241023,123600,3438050,39950,39950,39950,39950,0
|
|
20241023,123500,3438050,39950,39950,39950,39950,0
|
|
20241023,123400,3438050,39950,39950,39950,39950,0
|
|
20241023,123300,3438050,39950,39950,39950,39950,0
|
|
20241023,123200,3438050,39950,39950,39950,39950,0
|
|
20241023,123100,3438050,39950,39950,39950,39950,0
|
|
20241023,123000,3438050,39950,39950,39950,39950,0
|
|
20241023,122900,3438050,39950,39950,39950,39950,0
|
|
20241023,122800,3438050,39950,39950,39950,39950,0
|
|
20241023,122700,3438050,39950,39950,39950,39950,0
|
|
20241023,122600,3438050,39950,39950,39950,39950,0
|
|
20241023,122500,3438050,39950,39950,39950,39950,0
|
|
20241023,122400,3438050,39950,39950,39950,39950,0
|
|
20241023,122300,3438050,39950,39950,39950,39950,0
|
|
20241023,122200,3438050,39950,39950,39950,39950,0
|
|
20241023,122100,3438050,39950,39950,39950,39950,0
|
|
20241023,122000,3438050,39950,39950,39950,39950,0
|
|
20241023,121900,3438050,39950,39950,39950,39950,0
|
|
20241023,121800,3438050,39950,39950,39950,39950,0
|
|
20241023,121700,3438050,39950,39950,39950,39950,0
|
|
20241023,121600,3438050,39950,39950,39950,39950,0
|
|
20241023,121500,3438050,39950,39950,39950,39950,0
|
|
20241023,121400,3438050,39950,39950,39950,39950,0
|
|
20241023,121300,3438050,39950,39950,39950,39950,0
|
|
20241023,121200,3438050,39950,39950,39950,39950,0
|
|
20241023,121100,3438050,39950,39950,39950,39950,0
|
|
20241023,121000,3438050,39950,39950,39950,39950,0
|
|
20241023,120900,3438050,39950,39950,39950,39950,0
|
|
20241023,120800,3438050,39950,39950,39950,39950,0
|
|
20241023,120700,3438050,39950,39950,39950,39950,0
|
|
20241023,120600,3438050,39950,39950,39950,39950,0
|
|
20241023,120500,3438050,39950,39950,39950,39950,0
|
|
20241023,120400,3438050,39950,39950,39950,39950,0
|
|
20241023,120300,3438050,39950,39950,39950,39950,0
|
|
20241023,120200,3438050,39950,39950,39950,39950,0
|
|
20241023,120100,3438050,39950,39950,39950,39950,0
|
|
20241023,120000,3438050,39950,39950,39950,39950,0
|
|
20241023,115900,3438050,39950,40000,40000,39950,10
|
|
20241023,115800,3038100,39900,39900,39900,39900,0
|
|
20241023,115700,3038100,39900,39900,39900,39900,0
|
|
20241023,115600,3038100,39900,39900,39900,39900,0
|
|
20241023,115500,3038100,39900,39900,39900,39900,0
|
|
20241023,115400,3038100,39900,39900,39900,39900,0
|
|
20241023,115300,3038100,39900,39900,39900,39900,0
|
|
20241023,115200,3038100,39900,39900,39900,39900,0
|
|
20241023,115100,3038100,39900,39900,39900,39900,0
|
|
20241023,115000,3038100,39900,39900,39900,39900,0
|
|
20241023,114900,3038100,39900,39900,39900,39900,0
|
|
20241023,114800,3038100,39900,39900,39900,39900,0
|
|
20241023,114700,3038100,39900,39900,39900,39900,0
|
|
20241023,114600,3038100,39900,39900,39900,39900,0
|
|
20241023,114500,3038100,39900,39900,39900,39900,0
|
|
20241023,114400,3038100,39900,39900,39900,39900,0
|
|
20241023,114300,3038100,39900,39900,39900,39900,0
|
|
20241023,114200,3038100,39900,39900,39900,39900,0
|
|
20241023,114100,3038100,39900,39900,39900,39900,0
|
|
20241023,114000,3038100,39900,39900,39900,39900,0
|
|
20241023,113900,3038100,39900,39900,39900,39900,0
|
|
20241023,113800,3038100,39900,39900,39900,39900,0
|
|
20241023,113700,3038100,39900,39900,39900,39900,0
|
|
20241023,113600,3038100,39900,39900,39900,39900,0
|
|
20241023,113500,3038100,39900,39900,39900,39900,0
|
|
20241023,113400,3038100,39900,39900,39900,39900,0
|
|
20241023,113300,3038100,39900,39900,39900,39900,0
|
|
20241023,113200,3038100,39900,39900,39900,39900,0
|
|
20241023,113100,3038100,39900,39900,39900,39900,0
|
|
20241023,113000,3038100,39900,39900,39900,39900,0
|
|
20241023,112900,3038100,39900,39900,39900,39900,0
|
|
20241023,112800,3038100,39900,39900,39900,39900,0
|
|
20241023,112700,3038100,39900,39900,39900,39900,0
|
|
20241023,112600,3038100,39900,39900,39900,39900,0
|
|
20241023,112500,3038100,39900,39900,39900,39900,0
|
|
20241023,112400,3038100,39900,39900,39900,39900,0
|
|
20241023,112300,3038100,39900,39900,39900,39900,0
|
|
20241023,112200,3038100,39900,39900,39900,39900,0
|
|
20241023,112100,3038100,39900,39900,39900,39900,0
|
|
20241023,112000,3038100,39900,39900,39900,39900,0
|
|
20241023,111900,3038100,39900,39900,39900,39900,0
|
|
20241023,111800,3038100,39900,39900,39900,39900,0
|
|
20241023,111700,3038100,39900,39900,39900,39900,0
|
|
20241023,111600,3038100,39900,39900,39900,39900,0
|
|
20241023,111500,3038100,39900,39900,39900,39900,0
|
|
20241023,111400,3038100,39900,39900,39900,39900,0
|
|
20241023,111300,3038100,39900,39900,39900,39900,0
|
|
20241023,111200,3038100,39900,39900,39900,39900,0
|
|
20241023,111100,3038100,39900,39900,39900,39900,0
|
|
20241023,111000,3038100,39900,39900,39900,39900,0
|
|
20241023,110900,3038100,39900,39900,39900,39900,0
|
|
20241023,110800,3038100,39900,39900,39900,39900,0
|
|
20241023,110700,3038100,39900,39900,39900,39900,0
|
|
20241023,110600,3038100,39900,39900,39900,39900,0
|
|
20241023,110500,3038100,39900,39900,39900,39900,1
|
|
20241023,110400,2998200,40100,40100,40100,40100,0
|
|
20241023,110300,2998200,40100,40100,40100,40100,0
|
|
20241023,110200,2998200,40100,40100,40100,40100,0
|
|
20241023,110100,2998200,40100,40100,40100,40100,0
|
|
20241023,110000,2998200,40100,40100,40100,40100,0
|
|
20241023,105900,2998200,40100,40100,40100,40100,0
|
|
20241023,105800,2998200,40100,40100,40100,40100,0
|
|
20241023,105700,2998200,40100,40100,40100,40100,0
|
|
20241023,105600,2998200,40100,40100,40100,40100,0
|
|
20241023,105500,2998200,40100,40100,40100,40100,0
|
|
20241023,105400,2998200,40100,40100,40100,40100,0
|
|
20241023,105300,2998200,40100,40100,40100,40100,0
|
|
20241023,105200,2998200,40100,40100,40100,40100,0
|
|
20241023,105100,2998200,40100,40100,40100,40100,0
|
|
20241023,105000,2998200,40100,40100,40100,40100,0
|
|
20241023,104900,2998200,40100,40100,40100,40100,0
|
|
20241023,104800,2998200,40100,40100,40100,40100,0
|
|
20241023,104700,2998200,40100,40100,40100,40100,0
|
|
20241023,104600,2998200,40100,40100,40100,40100,0
|
|
20241023,104500,2998200,40100,40100,40100,40100,0
|
|
20241023,104400,2998200,40100,40100,40100,40100,0
|
|
20241023,104300,2998200,40100,40100,40100,40100,0
|
|
20241023,104200,2998200,40100,40100,40100,40100,0
|
|
20241023,104100,2998200,40100,40100,40100,40100,0
|
|
20241023,104000,2998200,40100,40100,40100,40100,0
|
|
20241023,103900,2998200,40100,40100,40100,40100,0
|
|
20241023,103800,2998200,40100,40100,40100,40100,0
|
|
20241023,103700,2998200,40100,40100,40100,40100,0
|
|
20241023,103600,2998200,40100,40100,40100,40100,0
|
|
20241023,103500,2998200,40100,40100,40100,40100,0
|
|
20241023,103400,2998200,40100,40100,40100,40100,0
|
|
20241023,103300,2998200,40100,40100,40100,40100,0
|
|
20241023,103200,2998200,40100,40100,40100,40100,0
|
|
20241023,103100,2998200,40100,40100,40100,40100,0
|
|
20241023,103000,2998200,40100,40100,40100,40100,0
|
|
20241023,102900,2998200,40100,40100,40100,40100,0
|
|
20241023,102800,2998200,40100,40100,40100,40100,0
|
|
20241023,102700,2998200,40100,40100,40100,40100,0
|
|
20241023,102600,2998200,40100,40100,40100,40100,0
|
|
20241023,102500,2998200,40100,40100,40100,40100,0
|
|
20241023,102400,2998200,40100,40100,40100,40100,0
|
|
20241023,102300,2998200,40100,40100,40100,40100,0
|
|
20241023,102200,2998200,40100,40100,40100,40100,0
|
|
20241023,102100,2998200,40100,40100,40100,40100,0
|
|
20241023,102000,2998200,40100,40100,40100,40100,0
|
|
20241023,101900,2998200,40100,40100,40100,40100,0
|
|
20241023,101800,2998200,40100,40100,40100,40100,0
|
|
20241023,101700,2998200,40100,39950,40100,39950,19
|
|
20241023,101600,2239000,39950,39950,39950,39950,0
|
|
20241023,101500,2239000,39950,39950,39950,39950,0
|
|
20241023,101400,2239000,39950,39950,39950,39950,0
|
|
20241023,101300,2239000,39950,39950,39950,39950,0
|
|
20241023,101200,2239000,39950,39950,39950,39950,0
|
|
20241023,101100,2239000,39950,39950,39950,39950,0
|
|
20241023,101000,2239000,39950,39950,39950,39950,0
|
|
20241023,100900,2239000,39950,39950,39950,39950,0
|
|
20241023,100800,2239000,39950,39950,39950,39950,0
|
|
20241023,100700,2239000,39950,39950,39950,39950,0
|
|
20241023,100600,2239000,39950,39950,39950,39950,0
|
|
20241023,100500,2239000,39950,39950,39950,39950,0
|
|
20241023,100400,2239000,39950,39950,39950,39950,30
|
|
20241023,100300,1040500,40100,40100,40100,40100,0
|
|
20241023,100200,1040500,40100,40100,40100,40100,0
|
|
20241023,100100,1040500,40100,40100,40100,40100,0
|
|
20241023,100000,1040500,40100,40100,40100,40100,5
|
|
20241023,095900,840000,40000,40000,40000,40000,0
|
|
20241023,095800,840000,40000,40000,40000,40000,0
|
|
20241023,095700,840000,40000,40000,40000,40000,0
|
|
20241023,095600,840000,40000,40000,40000,40000,0
|
|
20241023,095500,840000,40000,40000,40000,40000,0
|
|
20241023,095400,840000,40000,40000,40000,40000,0
|
|
20241023,095300,840000,40000,40000,40000,40000,10
|
|
20241023,095200,440000,40150,40150,40150,40150,0
|
|
20241023,095100,440000,40150,40150,40150,40150,0
|
|
20241023,095000,440000,40150,40150,40150,40150,0
|
|
20241023,094900,440000,40150,40150,40150,40150,0
|
|
20241023,094800,440000,40150,40150,40150,40150,0
|
|
20241023,094700,440000,40150,40150,40150,40150,0
|
|
20241023,094600,440000,40150,40150,40150,40150,0
|
|
20241023,094500,440000,40150,40150,40150,40150,0
|
|
20241023,094400,440000,40150,40150,40150,40150,0
|
|
20241023,094300,440000,40150,40150,40150,40150,1
|
|
20241023,094200,399850,39950,39950,39950,39950,0
|
|
20241023,094100,399850,39950,39950,39950,39950,0
|
|
20241023,094000,399850,39950,39950,39950,39950,5
|
|
20241023,093900,200100,39950,39950,39950,39950,0
|
|
20241023,093800,200100,39950,39950,39950,39950,0
|
|
20241023,093700,200100,39950,39950,39950,39950,0
|
|
20241023,093600,200100,39950,39950,39950,39950,0
|
|
20241023,093500,200100,39950,39950,39950,39950,0
|
|
20241023,093400,200100,39950,39950,39950,39950,1
|
|
20241023,093300,160150,40000,40000,40000,40000,1
|
|
20241023,093200,120150,40050,40050,40050,40050,0
|
|
20241023,093100,120150,40050,40050,40050,40050,0
|
|
20241023,093000,120150,40050,40050,40050,40050,0
|
|
20241023,092900,120150,40050,40050,40050,40050,0
|
|
20241023,092800,120150,40050,40050,40050,40050,0
|
|
20241023,092700,120150,40050,40050,40050,40050,0
|
|
20241023,092600,120150,40050,40050,40050,40050,0
|
|
20241023,092500,120150,40050,40050,40050,40050,0
|
|
20241023,092400,120150,40050,40050,40050,40050,0
|
|
20241023,092300,120150,40050,40050,40050,40050,0
|
|
20241023,092200,120150,40050,40050,40050,40050,0
|
|
20241023,092100,120150,40050,40050,40050,40050,0
|
|
20241023,092000,120150,40050,40050,40050,40050,0
|
|
20241023,091900,120150,40050,40050,40050,40050,0
|
|
20241023,091800,120150,40050,40050,40050,40050,0
|
|
20241023,091700,120150,40050,40050,40050,40050,0
|
|
20241023,091600,120150,40050,40050,40050,40050,0
|
|
20241023,091500,120150,40050,40050,40050,40050,0
|
|
20241023,091400,120150,40050,40050,40050,40050,0
|
|
20241023,091300,120150,40050,40050,40050,40050,0
|
|
20241023,091200,120150,40050,40050,40050,40050,0
|
|
20241023,091100,120150,40050,40050,40050,40050,0
|
|
20241023,091000,120150,40050,40050,40050,40050,0
|
|
20241023,090900,120150,40050,40050,40050,40050,0
|
|
20241023,090800,120150,40050,40050,40050,40050,0
|
|
20241023,090700,120150,40050,40050,40050,40050,0
|
|
20241023,090600,120150,40050,40050,40050,40050,0
|
|
20241023,090500,120150,40050,40050,40050,40050,0
|
|
20241023,090400,120150,40050,40050,40050,40050,0
|
|
20241023,090300,120150,40050,40050,40050,40050,0
|
|
20241023,090200,120150,40050,40050,40050,40050,0
|
|
20241023,090100,120150,40050,40050,40050,40050,0
|
|
20241023,090000,120150,40050,40050,40050,40050,3
|