587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184400,11908650,39650,39650,39650,39650,1
|
|
20241028,184300,11908650,39650,39650,39650,39650,0
|
|
20241028,184200,11908650,39650,39650,39650,39650,0
|
|
20241028,184100,11908650,39650,39650,39650,39650,0
|
|
20241028,184000,11908650,39650,39650,39650,39650,0
|
|
20241028,183900,11908650,39650,39650,39650,39650,0
|
|
20241028,183800,11908650,39650,39650,39650,39650,0
|
|
20241028,183700,11908650,39650,39650,39650,39650,0
|
|
20241028,183600,11908650,39650,39650,39650,39650,0
|
|
20241028,183500,11908650,39650,39650,39650,39650,0
|
|
20241028,183400,11908650,39650,39650,39650,39650,0
|
|
20241028,183300,11908650,39650,39650,39650,39650,0
|
|
20241028,183200,11908650,39650,39650,39650,39650,0
|
|
20241028,183100,11908650,39650,39650,39650,39650,0
|
|
20241028,183000,11908650,39650,39650,39650,39650,0
|
|
20241028,182900,11908650,39650,39650,39650,39650,0
|
|
20241028,182800,11908650,39650,39650,39650,39650,0
|
|
20241028,182700,11908650,39650,39650,39650,39650,0
|
|
20241028,182600,11908650,39650,39650,39650,39650,0
|
|
20241028,182500,11908650,39650,39650,39650,39650,0
|
|
20241028,182400,11908650,39650,39650,39650,39650,0
|
|
20241028,182300,11908650,39650,39650,39650,39650,0
|
|
20241028,182200,11908650,39650,39650,39650,39650,0
|
|
20241028,182100,11908650,39650,39650,39650,39650,0
|
|
20241028,182000,11908650,39650,39650,39650,39650,0
|
|
20241028,181900,11908650,39650,39650,39650,39650,0
|
|
20241028,181800,11908650,39650,39650,39650,39650,0
|
|
20241028,181700,11908650,39650,39650,39650,39650,0
|
|
20241028,181600,11908650,39650,39650,39650,39650,0
|
|
20241028,181500,11908650,39650,39650,39650,39650,0
|
|
20241028,181400,11908650,39650,39650,39650,39650,1
|
|
20241028,181300,11908650,39650,39650,39650,39650,0
|
|
20241028,181200,11908650,39650,39650,39650,39650,0
|
|
20241028,181100,11908650,39650,39650,39650,39650,0
|
|
20241028,181000,11908650,39650,39650,39650,39650,0
|
|
20241028,180900,11908650,39650,39650,39650,39650,0
|
|
20241028,180800,11908650,39650,39650,39650,39650,0
|
|
20241028,180700,11908650,39650,39650,39650,39650,0
|
|
20241028,180600,11908650,39650,39650,39650,39650,0
|
|
20241028,180500,11908650,39650,39650,39650,39650,0
|
|
20241028,180400,11908650,39650,39650,39650,39650,0
|
|
20241028,180300,11908650,39650,39650,39650,39650,0
|
|
20241028,180200,11908650,39650,39650,39650,39650,0
|
|
20241028,180100,11908650,39650,39650,39650,39650,0
|
|
20241028,180000,11908650,39650,39650,39650,39650,0
|
|
20241028,175900,11908650,39650,39650,39650,39650,0
|
|
20241028,175800,11908650,39650,39650,39650,39650,0
|
|
20241028,175700,11908650,39650,39650,39650,39650,0
|
|
20241028,175600,11908650,39650,39650,39650,39650,0
|
|
20241028,175500,11908650,39650,39650,39650,39650,0
|
|
20241028,175400,11908650,39650,39650,39650,39650,0
|
|
20241028,175300,11908650,39650,39650,39650,39650,0
|
|
20241028,175200,11908650,39650,39650,39650,39650,0
|
|
20241028,175100,11908650,39650,39650,39650,39650,0
|
|
20241028,175000,11908650,39650,39650,39650,39650,0
|
|
20241028,174900,11908650,39650,39650,39650,39650,0
|
|
20241028,174800,11908650,39650,39650,39650,39650,0
|
|
20241028,174700,11908650,39650,39650,39650,39650,0
|
|
20241028,174600,11908650,39650,39650,39650,39650,0
|
|
20241028,174500,11908650,39650,39650,39650,39650,0
|
|
20241028,174400,11908650,39650,39650,39650,39650,1
|
|
20241028,174300,11908650,39650,39650,39650,39650,0
|
|
20241028,174200,11908650,39650,39650,39650,39650,0
|
|
20241028,174100,11908650,39650,39650,39650,39650,0
|
|
20241028,174000,11908650,39650,39650,39650,39650,0
|
|
20241028,173900,11908650,39650,39650,39650,39650,0
|
|
20241028,173800,11908650,39650,39650,39650,39650,0
|
|
20241028,173700,11908650,39650,39650,39650,39650,0
|
|
20241028,173600,11908650,39650,39650,39650,39650,0
|
|
20241028,173500,11908650,39650,39650,39650,39650,0
|
|
20241028,173400,11908650,39650,39650,39650,39650,0
|
|
20241028,173300,11908650,39650,39650,39650,39650,0
|
|
20241028,173200,11908650,39650,39650,39650,39650,0
|
|
20241028,173100,11908650,39650,39650,39650,39650,0
|
|
20241028,173000,11908650,39650,39650,39650,39650,0
|
|
20241028,172900,11908650,39650,39650,39650,39650,0
|
|
20241028,172800,11908650,39650,39650,39650,39650,0
|
|
20241028,172700,11908650,39650,39650,39650,39650,0
|
|
20241028,172600,11908650,39650,39650,39650,39650,0
|
|
20241028,172500,11908650,39650,39650,39650,39650,0
|
|
20241028,172400,11908650,39650,39650,39650,39650,0
|
|
20241028,172300,11908650,39650,39650,39650,39650,0
|
|
20241028,172200,11908650,39650,39650,39650,39650,0
|
|
20241028,172100,11908650,39650,39650,39650,39650,0
|
|
20241028,172000,11908650,39650,39650,39650,39650,0
|
|
20241028,171900,11908650,39650,39650,39650,39650,0
|
|
20241028,171800,11908650,39650,39650,39650,39650,0
|
|
20241028,171700,11908650,39650,39650,39650,39650,0
|
|
20241028,171600,11908650,39650,39650,39650,39650,0
|
|
20241028,171500,11908650,39650,39650,39650,39650,0
|
|
20241028,171400,11908650,39650,39650,39650,39650,1
|
|
20241028,171300,11908650,39650,39650,39650,39650,0
|
|
20241028,171200,11908650,39650,39650,39650,39650,0
|
|
20241028,171100,11908650,39650,39650,39650,39650,0
|
|
20241028,171000,11908650,39650,39650,39650,39650,0
|
|
20241028,170900,11908650,39650,39650,39650,39650,0
|
|
20241028,170800,11908650,39650,39650,39650,39650,0
|
|
20241028,170700,11908650,39650,39650,39650,39650,0
|
|
20241028,170600,11908650,39650,39650,39650,39650,0
|
|
20241028,170500,11908650,39650,39650,39650,39650,0
|
|
20241028,170400,11908650,39650,39650,39650,39650,0
|
|
20241028,170300,11908650,39650,39650,39650,39650,0
|
|
20241028,170200,11908650,39650,39650,39650,39650,0
|
|
20241028,170100,11908650,39650,39650,39650,39650,0
|
|
20241028,170000,11908650,39650,39650,39650,39650,0
|
|
20241028,165900,11908650,39650,39650,39650,39650,0
|
|
20241028,165800,11908650,39650,39650,39650,39650,0
|
|
20241028,165700,11908650,39650,39650,39650,39650,0
|
|
20241028,165600,11908650,39650,39650,39650,39650,0
|
|
20241028,165500,11908650,39650,39650,39650,39650,0
|
|
20241028,165400,11908650,39650,39650,39650,39650,0
|
|
20241028,165300,11908650,39650,39650,39650,39650,0
|
|
20241028,165200,11908650,39650,39650,39650,39650,0
|
|
20241028,165100,11908650,39650,39650,39650,39650,0
|
|
20241028,165000,11908650,39650,39650,39650,39650,0
|
|
20241028,164900,11908650,39650,39650,39650,39650,0
|
|
20241028,164800,11908650,39650,39650,39650,39650,0
|
|
20241028,164700,11908650,39650,39650,39650,39650,0
|
|
20241028,164600,11908650,39650,39650,39650,39650,0
|
|
20241028,164500,11908650,39650,39650,39650,39650,0
|
|
20241028,164400,11908650,39650,39650,39650,39650,1
|
|
20241028,164300,11908650,39650,39650,39650,39650,0
|
|
20241028,164200,11908650,39650,39650,39650,39650,0
|
|
20241028,164100,11908650,39650,39650,39650,39650,0
|
|
20241028,164000,11908650,39650,39650,39650,39650,0
|
|
20241028,163900,11908650,39650,39650,39650,39650,0
|
|
20241028,163800,11908650,39650,39650,39650,39650,0
|
|
20241028,163700,11908650,39650,39650,39650,39650,0
|
|
20241028,163600,11908650,39650,39650,39650,39650,0
|
|
20241028,163500,11908650,39650,39650,39650,39650,0
|
|
20241028,163400,11908650,39650,39650,39650,39650,0
|
|
20241028,163300,11908650,39650,39650,39650,39650,0
|
|
20241028,163200,11908650,39650,39650,39650,39650,0
|
|
20241028,163100,11908650,39650,39650,39650,39650,0
|
|
20241028,163000,11908650,39650,39650,39650,39650,0
|
|
20241028,162900,11908650,39650,39650,39650,39650,0
|
|
20241028,162800,11908650,39650,39650,39650,39650,0
|
|
20241028,162700,11908650,39650,39650,39650,39650,0
|
|
20241028,162600,11908650,39650,39650,39650,39650,0
|
|
20241028,162500,11908650,39650,39650,39650,39650,0
|
|
20241028,162400,11908650,39650,39650,39650,39650,0
|
|
20241028,162300,11908650,39650,39650,39650,39650,0
|
|
20241028,162200,11908650,39650,39650,39650,39650,0
|
|
20241028,162100,11908650,39650,39650,39650,39650,0
|
|
20241028,162000,11908650,39650,39650,39650,39650,0
|
|
20241028,161900,11908650,39650,39650,39650,39650,0
|
|
20241028,161800,11908650,39650,39650,39650,39650,0
|
|
20241028,161700,11908650,39650,39650,39650,39650,0
|
|
20241028,161600,11908650,39650,39650,39650,39650,0
|
|
20241028,161500,11908650,39650,39650,39650,39650,0
|
|
20241028,161400,11908650,39650,39650,39650,39650,1
|
|
20241028,161300,11908650,39650,39650,39650,39650,0
|
|
20241028,161200,11908650,39650,39650,39650,39650,0
|
|
20241028,161100,11908650,39650,39650,39650,39650,0
|
|
20241028,161000,11908650,39650,39650,39650,39650,0
|
|
20241028,160900,11908650,39650,39650,39650,39650,0
|
|
20241028,160800,11908650,39650,39650,39650,39650,0
|
|
20241028,160700,11908650,39650,39650,39650,39650,0
|
|
20241028,160600,11908650,39650,39650,39650,39650,0
|
|
20241028,160500,11908650,39650,39650,39650,39650,0
|
|
20241028,160400,11908650,39650,39650,39650,39650,0
|
|
20241028,160300,11908650,39650,39650,39650,39650,0
|
|
20241028,160200,11908650,39650,39650,39650,39650,0
|
|
20241028,160100,11908650,39650,39650,39650,39650,0
|
|
20241028,160000,11908650,39650,39650,39650,39650,0
|
|
20241028,155900,11908650,39650,39650,39650,39650,0
|
|
20241028,155800,11908650,39650,39650,39650,39650,0
|
|
20241028,155700,11908650,39650,39650,39650,39650,0
|
|
20241028,155600,11908650,39650,39650,39650,39650,0
|
|
20241028,155500,11908650,39650,39650,39650,39650,0
|
|
20241028,155400,11908650,39650,39650,39650,39650,0
|
|
20241028,155300,11908650,39650,39650,39650,39650,0
|
|
20241028,155200,11908650,39650,39650,39650,39650,0
|
|
20241028,155100,11908650,39650,39650,39650,39650,0
|
|
20241028,155000,11908650,39650,39650,39650,39650,0
|
|
20241028,154900,11908650,39650,39650,39650,39650,0
|
|
20241028,154800,11908650,39650,39650,39650,39650,0
|
|
20241028,154700,11908650,39650,39650,39650,39650,0
|
|
20241028,154600,11908650,39650,39650,39650,39650,0
|
|
20241028,154500,11908650,39650,39650,39650,39650,0
|
|
20241028,154400,11908650,39650,39650,39650,39650,1
|
|
20241028,154300,11908650,39650,39650,39650,39650,0
|
|
20241028,154200,11908650,39650,39650,39650,39650,0
|
|
20241028,154100,11908650,39650,39650,39650,39650,0
|
|
20241028,154000,11908650,39650,39650,39650,39650,0
|
|
20241028,153900,11908650,39650,39650,39650,39650,0
|
|
20241028,153800,11908650,39650,39650,39650,39650,0
|
|
20241028,153700,11908650,39650,39650,39650,39650,0
|
|
20241028,153600,11908650,39650,39650,39650,39650,0
|
|
20241028,153500,11908650,39650,39650,39650,39650,0
|
|
20241028,153400,11908650,39650,39650,39650,39650,0
|
|
20241028,153300,11908650,39650,39650,39650,39650,0
|
|
20241028,153200,11908650,39650,39650,39650,39650,0
|
|
20241028,153100,11908650,39650,39650,39650,39650,0
|
|
20241028,153000,11908650,39650,39650,39650,39650,0
|
|
20241028,152900,11908650,39650,39650,39650,39650,0
|
|
20241028,152800,11908650,39650,39650,39650,39650,0
|
|
20241028,152700,11908650,39650,39650,39650,39650,0
|
|
20241028,152600,11908650,39650,39650,39650,39650,0
|
|
20241028,152500,11908650,39650,39650,39650,39650,0
|
|
20241028,152400,11908650,39650,39650,39650,39650,0
|
|
20241028,152300,11908650,39650,39650,39650,39650,0
|
|
20241028,152200,11908650,39650,39650,39650,39650,0
|
|
20241028,152100,11908650,39650,39650,39650,39650,0
|
|
20241028,152000,11908650,39650,39650,39650,39650,0
|
|
20241028,151900,11908650,39650,39650,39650,39650,0
|
|
20241028,151800,11908650,39650,39650,39650,39650,0
|
|
20241028,151700,11908650,39650,39650,39650,39650,0
|
|
20241028,151600,11908650,39650,39650,39650,39650,0
|
|
20241028,151500,11908650,39650,39650,39650,39650,0
|
|
20241028,151400,11908650,39650,39650,39650,39650,0
|
|
20241028,151300,11908650,39650,39650,39650,39650,0
|
|
20241028,151200,11908650,39650,39650,39650,39650,0
|
|
20241028,151100,11908650,39650,39650,39650,39650,0
|
|
20241028,151000,11908650,39650,39650,39650,39650,0
|
|
20241028,150900,11908650,39650,39650,39650,39650,1
|
|
20241028,150800,11869000,39650,39650,39650,39650,0
|
|
20241028,150700,11869000,39650,39650,39650,39650,0
|
|
20241028,150600,11869000,39650,39650,39650,39650,0
|
|
20241028,150500,11869000,39650,39650,39650,39650,0
|
|
20241028,150400,11869000,39650,39650,39650,39650,1
|
|
20241028,150300,11829350,39650,39650,39650,39650,0
|
|
20241028,150200,11829350,39650,39650,39650,39650,0
|
|
20241028,150100,11829350,39650,39650,39650,39650,0
|
|
20241028,150000,11829350,39650,39650,39650,39650,0
|
|
20241028,145900,11829350,39650,39650,39650,39650,0
|
|
20241028,145800,11829350,39650,39650,39650,39650,2
|
|
20241028,145700,11750050,39650,39650,39650,39650,0
|
|
20241028,145600,11750050,39650,39650,39650,39650,0
|
|
20241028,145500,11750050,39650,39650,39650,39650,1
|
|
20241028,145400,11710400,39650,39650,39650,39650,0
|
|
20241028,145300,11710400,39650,39650,39650,39650,0
|
|
20241028,145200,11710400,39650,39650,39650,39650,0
|
|
20241028,145100,11710400,39650,39650,39650,39650,0
|
|
20241028,145000,11710400,39650,39650,39650,39650,0
|
|
20241028,144900,11710400,39650,39650,39650,39650,0
|
|
20241028,144800,11710400,39650,39650,39650,39650,0
|
|
20241028,144700,11710400,39650,39650,39650,39650,0
|
|
20241028,144600,11710400,39650,39650,39650,39650,0
|
|
20241028,144500,11710400,39650,39650,39650,39650,0
|
|
20241028,144400,11710400,39650,39650,39650,39650,0
|
|
20241028,144300,11710400,39650,39650,39650,39650,0
|
|
20241028,144200,11710400,39650,39650,39650,39650,0
|
|
20241028,144100,11710400,39650,39650,39650,39650,0
|
|
20241028,144000,11710400,39650,39650,39650,39650,1
|
|
20241028,143900,11670750,39650,39650,39650,39650,0
|
|
20241028,143800,11670750,39650,39650,39650,39650,0
|
|
20241028,143700,11670750,39650,39650,39650,39650,0
|
|
20241028,143600,11670750,39650,39650,39650,39650,0
|
|
20241028,143500,11670750,39650,39650,39650,39650,0
|
|
20241028,143400,11670750,39650,39650,39650,39650,2
|
|
20241028,143300,11591450,39600,39600,39600,39600,0
|
|
20241028,143200,11591450,39600,39600,39600,39600,1
|
|
20241028,143100,11551850,39550,39550,39550,39550,0
|
|
20241028,143000,11551850,39550,39550,39550,39550,0
|
|
20241028,142900,11551850,39550,39550,39550,39550,0
|
|
20241028,142800,11551850,39550,39550,39550,39550,0
|
|
20241028,142700,11551850,39550,39550,39550,39550,0
|
|
20241028,142600,11551850,39550,39550,39550,39550,0
|
|
20241028,142500,11551850,39550,39550,39550,39550,0
|
|
20241028,142400,11551850,39550,39550,39550,39550,0
|
|
20241028,142300,11551850,39550,39550,39550,39550,0
|
|
20241028,142200,11551850,39550,39550,39550,39550,1
|
|
20241028,142100,11512300,39600,39600,39600,39600,0
|
|
20241028,142000,11512300,39600,39600,39600,39600,0
|
|
20241028,141900,11512300,39600,39600,39600,39600,0
|
|
20241028,141800,11512300,39600,39600,39600,39600,0
|
|
20241028,141700,11512300,39600,39600,39600,39600,0
|
|
20241028,141600,11512300,39600,39600,39600,39600,0
|
|
20241028,141500,11512300,39600,39600,39600,39600,0
|
|
20241028,141400,11512300,39600,39600,39600,39600,0
|
|
20241028,141300,11512300,39600,39600,39600,39600,0
|
|
20241028,141200,11512300,39600,39600,39600,39600,0
|
|
20241028,141100,11512300,39600,39600,39600,39600,0
|
|
20241028,141000,11512300,39600,39600,39600,39600,0
|
|
20241028,140900,11512300,39600,39600,39600,39600,0
|
|
20241028,140800,11512300,39600,39600,39600,39600,4
|
|
20241028,140700,11353900,39650,39650,39650,39650,1
|
|
20241028,140600,11314250,39650,39650,39650,39650,1
|
|
20241028,140500,11274600,39650,39650,39650,39650,0
|
|
20241028,140400,11274600,39650,39650,39650,39650,0
|
|
20241028,140300,11274600,39650,39650,39650,39650,0
|
|
20241028,140200,11274600,39650,39650,39650,39650,0
|
|
20241028,140100,11274600,39650,39650,39650,39650,0
|
|
20241028,140000,11274600,39650,39650,39650,39650,0
|
|
20241028,135900,11274600,39650,39650,39650,39650,0
|
|
20241028,135800,11274600,39650,39650,39650,39650,0
|
|
20241028,135700,11274600,39650,39650,39650,39650,0
|
|
20241028,135600,11274600,39650,39650,39650,39650,0
|
|
20241028,135500,11274600,39650,39650,39650,39650,0
|
|
20241028,135400,11274600,39650,39650,39650,39650,0
|
|
20241028,135300,11274600,39650,39650,39650,39650,0
|
|
20241028,135200,11274600,39650,39650,39650,39650,0
|
|
20241028,135100,11274600,39650,39650,39650,39650,0
|
|
20241028,135000,11274600,39650,39650,39650,39650,0
|
|
20241028,134900,11274600,39650,39650,39650,39650,0
|
|
20241028,134800,11274600,39650,39650,39650,39650,0
|
|
20241028,134700,11274600,39650,39650,39650,39650,1
|
|
20241028,134600,11234950,39650,39650,39650,39650,0
|
|
20241028,134500,11234950,39650,39650,39650,39650,0
|
|
20241028,134400,11234950,39650,39650,39650,39650,0
|
|
20241028,134300,11234950,39650,39650,39650,39650,0
|
|
20241028,134200,11234950,39650,39650,39650,39650,0
|
|
20241028,134100,11234950,39650,39600,39650,39600,2
|
|
20241028,134000,11155700,39600,39600,39600,39600,0
|
|
20241028,133900,11155700,39600,39600,39600,39600,0
|
|
20241028,133800,11155700,39600,39600,39600,39600,0
|
|
20241028,133700,11155700,39600,39600,39600,39600,0
|
|
20241028,133600,11155700,39600,39600,39600,39600,0
|
|
20241028,133500,11155700,39600,39600,39600,39600,0
|
|
20241028,133400,11155700,39600,39600,39600,39600,0
|
|
20241028,133300,11155700,39600,39600,39600,39600,0
|
|
20241028,133200,11155700,39600,39600,39600,39600,0
|
|
20241028,133100,11155700,39600,39600,39600,39600,0
|
|
20241028,133000,11155700,39600,39600,39600,39600,0
|
|
20241028,132900,11155700,39600,39600,39600,39600,0
|
|
20241028,132800,11155700,39600,39600,39600,39600,0
|
|
20241028,132700,11155700,39600,39600,39600,39600,0
|
|
20241028,132600,11155700,39600,39600,39600,39600,0
|
|
20241028,132500,11155700,39600,39600,39600,39600,0
|
|
20241028,132400,11155700,39600,39600,39600,39600,0
|
|
20241028,132300,11155700,39600,39600,39600,39600,1
|
|
20241028,132200,11116100,39600,39600,39600,39600,0
|
|
20241028,132100,11116100,39600,39600,39600,39600,0
|
|
20241028,132000,11116100,39600,39600,39600,39600,0
|
|
20241028,131900,11116100,39600,39600,39600,39600,0
|
|
20241028,131800,11116100,39600,39600,39600,39600,0
|
|
20241028,131700,11116100,39600,39600,39600,39600,0
|
|
20241028,131600,11116100,39600,39600,39600,39600,0
|
|
20241028,131500,11116100,39600,39600,39600,39600,1
|
|
20241028,131400,11076500,39600,39600,39600,39600,0
|
|
20241028,131300,11076500,39600,39600,39600,39600,0
|
|
20241028,131200,11076500,39600,39600,39600,39600,0
|
|
20241028,131100,11076500,39600,39600,39600,39600,0
|
|
20241028,131000,11076500,39600,39600,39600,39600,0
|
|
20241028,130900,11076500,39600,39600,39600,39600,0
|
|
20241028,130800,11076500,39600,39600,39600,39600,0
|
|
20241028,130700,11076500,39600,39600,39600,39600,0
|
|
20241028,130600,11076500,39600,39600,39600,39600,2
|
|
20241028,130500,10997300,39650,39650,39650,39650,0
|
|
20241028,130400,10997300,39650,39650,39650,39650,0
|
|
20241028,130300,10997300,39650,39650,39650,39650,0
|
|
20241028,130200,10997300,39650,39650,39650,39650,0
|
|
20241028,130100,10997300,39650,39650,39650,39650,0
|
|
20241028,130000,10997300,39650,39650,39650,39650,2
|
|
20241028,125900,10918000,39650,39650,39650,39650,0
|
|
20241028,125800,10918000,39650,39650,39650,39650,0
|
|
20241028,125700,10918000,39650,39650,39650,39650,0
|
|
20241028,125600,10918000,39650,39650,39650,39650,0
|
|
20241028,125500,10918000,39650,39650,39650,39650,0
|
|
20241028,125400,10918000,39650,39650,39650,39650,0
|
|
20241028,125300,10918000,39650,39650,39650,39650,0
|
|
20241028,125200,10918000,39650,39650,39650,39650,0
|
|
20241028,125100,10918000,39650,39650,39650,39650,0
|
|
20241028,125000,10918000,39650,39650,39650,39650,0
|
|
20241028,124900,10918000,39650,39650,39650,39650,2
|
|
20241028,124800,10838700,39650,39650,39650,39650,0
|
|
20241028,124700,10838700,39650,39650,39650,39650,0
|
|
20241028,124600,10838700,39650,39650,39650,39650,0
|
|
20241028,124500,10838700,39650,39650,39650,39650,0
|
|
20241028,124400,10838700,39650,39650,39650,39650,0
|
|
20241028,124300,10838700,39650,39650,39650,39650,0
|
|
20241028,124200,10838700,39650,39650,39650,39650,0
|
|
20241028,124100,10838700,39650,39650,39650,39650,0
|
|
20241028,124000,10838700,39650,39650,39650,39650,0
|
|
20241028,123900,10838700,39650,39650,39650,39650,0
|
|
20241028,123800,10838700,39650,39650,39650,39650,0
|
|
20241028,123700,10838700,39650,39650,39650,39650,0
|
|
20241028,123600,10838700,39650,39650,39650,39650,1
|
|
20241028,123500,10799050,39600,39600,39600,39600,0
|
|
20241028,123400,10799050,39600,39600,39600,39600,0
|
|
20241028,123300,10799050,39600,39600,39600,39600,0
|
|
20241028,123200,10799050,39600,39600,39600,39600,0
|
|
20241028,123100,10799050,39600,39600,39600,39600,0
|
|
20241028,123000,10799050,39600,39600,39600,39600,0
|
|
20241028,122900,10799050,39600,39600,39600,39600,0
|
|
20241028,122800,10799050,39600,39600,39600,39600,0
|
|
20241028,122700,10799050,39600,39600,39600,39600,0
|
|
20241028,122600,10799050,39600,39600,39600,39600,0
|
|
20241028,122500,10799050,39600,39600,39600,39600,0
|
|
20241028,122400,10799050,39600,39600,39600,39600,1
|
|
20241028,122300,10759450,39600,39600,39600,39600,0
|
|
20241028,122200,10759450,39600,39600,39600,39600,0
|
|
20241028,122100,10759450,39600,39600,39600,39600,0
|
|
20241028,122000,10759450,39600,39600,39600,39600,0
|
|
20241028,121900,10759450,39600,39600,39600,39600,0
|
|
20241028,121800,10759450,39600,39600,39600,39600,0
|
|
20241028,121700,10759450,39600,39600,39600,39600,0
|
|
20241028,121600,10759450,39600,39600,39600,39600,0
|
|
20241028,121500,10759450,39600,39600,39600,39600,0
|
|
20241028,121400,10759450,39600,39600,39600,39600,0
|
|
20241028,121300,10759450,39600,39600,39600,39600,1
|
|
20241028,121200,10719850,39550,39550,39550,39550,0
|
|
20241028,121100,10719850,39550,39550,39550,39550,0
|
|
20241028,121000,10719850,39550,39550,39550,39550,0
|
|
20241028,120900,10719850,39550,39550,39550,39550,0
|
|
20241028,120800,10719850,39550,39550,39550,39550,0
|
|
20241028,120700,10719850,39550,39550,39550,39550,0
|
|
20241028,120600,10719850,39550,39550,39550,39550,0
|
|
20241028,120500,10719850,39550,39550,39550,39550,0
|
|
20241028,120400,10719850,39550,39550,39550,39550,0
|
|
20241028,120300,10719850,39550,39550,39550,39550,0
|
|
20241028,120200,10719850,39550,39550,39550,39550,0
|
|
20241028,120100,10719850,39550,39550,39550,39550,0
|
|
20241028,120000,10719850,39550,39550,39550,39550,0
|
|
20241028,115900,10719850,39550,39550,39550,39550,0
|
|
20241028,115800,10719850,39550,39550,39550,39550,1
|
|
20241028,115700,10680300,39200,39200,39200,39200,0
|
|
20241028,115600,10680300,39200,39200,39200,39200,0
|
|
20241028,115500,10680300,39200,39200,39200,39200,0
|
|
20241028,115400,10680300,39200,39200,39200,39200,0
|
|
20241028,115300,10680300,39200,39200,39200,39200,0
|
|
20241028,115200,10680300,39200,39200,39200,39200,0
|
|
20241028,115100,10680300,39200,39200,39200,39200,0
|
|
20241028,115000,10680300,39200,39200,39200,39200,0
|
|
20241028,114900,10680300,39200,39200,39200,39200,0
|
|
20241028,114800,10680300,39200,39200,39200,39200,0
|
|
20241028,114700,10680300,39200,39300,39300,39200,11
|
|
20241028,114600,10248300,39300,39300,39300,39300,0
|
|
20241028,114500,10248300,39300,39300,39300,39300,0
|
|
20241028,114400,10248300,39300,39300,39300,39300,0
|
|
20241028,114300,10248300,39300,39300,39300,39300,0
|
|
20241028,114200,10248300,39300,39300,39300,39300,0
|
|
20241028,114100,10248300,39300,39300,39300,39300,0
|
|
20241028,114000,10248300,39300,39300,39300,39300,0
|
|
20241028,113900,10248300,39300,39300,39300,39300,0
|
|
20241028,113800,10248300,39300,39300,39300,39300,0
|
|
20241028,113700,10248300,39300,39300,39300,39300,0
|
|
20241028,113600,10248300,39300,39300,39300,39300,0
|
|
20241028,113500,10248300,39300,39350,39350,39300,6
|
|
20241028,113400,10012250,39350,39350,39350,39350,0
|
|
20241028,113300,10012250,39350,39350,39350,39350,1
|
|
20241028,113200,9972900,39300,39300,39300,39300,0
|
|
20241028,113100,9972900,39300,39300,39300,39300,0
|
|
20241028,113000,9972900,39300,39300,39300,39300,0
|
|
20241028,112900,9972900,39300,39300,39300,39300,0
|
|
20241028,112800,9972900,39300,39300,39300,39300,0
|
|
20241028,112700,9972900,39300,39300,39300,39300,0
|
|
20241028,112600,9972900,39300,39300,39300,39300,0
|
|
20241028,112500,9972900,39300,39300,39300,39300,0
|
|
20241028,112400,9972900,39300,39300,39300,39300,0
|
|
20241028,112300,9972900,39300,39300,39300,39300,0
|
|
20241028,112200,9972900,39300,39300,39300,39300,0
|
|
20241028,112100,9972900,39300,39300,39300,39300,0
|
|
20241028,112000,9972900,39300,39300,39300,39300,0
|
|
20241028,111900,9972900,39300,39300,39300,39300,0
|
|
20241028,111800,9972900,39300,39300,39300,39300,0
|
|
20241028,111700,9972900,39300,39300,39300,39300,0
|
|
20241028,111600,9972900,39300,39300,39300,39300,0
|
|
20241028,111500,9972900,39300,39300,39300,39300,0
|
|
20241028,111400,9972900,39300,39300,39300,39300,0
|
|
20241028,111300,9972900,39300,39300,39300,39300,0
|
|
20241028,111200,9972900,39300,39300,39300,39300,0
|
|
20241028,111100,9972900,39300,39300,39300,39300,0
|
|
20241028,111000,9972900,39300,39300,39300,39300,0
|
|
20241028,110900,9972900,39300,39300,39300,39300,0
|
|
20241028,110800,9972900,39300,39300,39300,39300,0
|
|
20241028,110700,9972900,39300,39300,39300,39300,1
|
|
20241028,110600,9933600,39100,39100,39100,39100,0
|
|
20241028,110500,9933600,39100,39100,39100,39100,0
|
|
20241028,110400,9933600,39100,39100,39100,39100,0
|
|
20241028,110300,9933600,39100,39100,39100,39100,0
|
|
20241028,110200,9933600,39100,39100,39100,39100,0
|
|
20241028,110100,9933600,39100,39100,39100,39100,0
|
|
20241028,110000,9933600,39100,39100,39100,39100,0
|
|
20241028,105900,9933600,39100,39100,39100,39100,0
|
|
20241028,105800,9933600,39100,39100,39100,39100,0
|
|
20241028,105700,9933600,39100,39150,39150,39100,20
|
|
20241028,105600,9151550,39100,39100,39100,39100,0
|
|
20241028,105500,9151550,39100,39100,39100,39100,0
|
|
20241028,105400,9151550,39100,39100,39100,39100,0
|
|
20241028,105300,9151550,39100,39100,39100,39100,0
|
|
20241028,105200,9151550,39100,39100,39100,39100,0
|
|
20241028,105100,9151550,39100,39100,39100,39100,0
|
|
20241028,105000,9151550,39100,39100,39100,39100,0
|
|
20241028,104900,9151550,39100,39100,39100,39100,0
|
|
20241028,104800,9151550,39100,39100,39100,39100,14
|
|
20241028,104700,8604150,39150,39150,39150,39150,0
|
|
20241028,104600,8604150,39150,39150,39150,39150,0
|
|
20241028,104500,8604150,39150,39150,39150,39150,0
|
|
20241028,104400,8604150,39150,39150,39150,39150,1
|
|
20241028,104300,8565000,39150,39150,39150,39150,0
|
|
20241028,104200,8565000,39150,39150,39150,39150,0
|
|
20241028,104100,8565000,39150,39150,39150,39150,0
|
|
20241028,104000,8565000,39150,39150,39150,39150,0
|
|
20241028,103900,8565000,39150,39150,39150,39150,0
|
|
20241028,103800,8565000,39150,39150,39150,39150,1
|
|
20241028,103700,8525850,39150,39150,39150,39150,0
|
|
20241028,103600,8525850,39150,39150,39150,39150,1
|
|
20241028,103500,8486700,39100,39100,39100,39100,0
|
|
20241028,103400,8486700,39100,39100,39100,39100,0
|
|
20241028,103300,8486700,39100,39100,39100,39100,0
|
|
20241028,103200,8486700,39100,39100,39100,39100,0
|
|
20241028,103100,8486700,39100,39100,39100,39100,0
|
|
20241028,103000,8486700,39100,39100,39100,39100,0
|
|
20241028,102900,8486700,39100,39100,39100,39100,0
|
|
20241028,102800,8486700,39100,39100,39100,39100,0
|
|
20241028,102700,8486700,39100,39100,39100,39100,0
|
|
20241028,102600,8486700,39100,39100,39100,39100,0
|
|
20241028,102500,8486700,39100,39100,39100,39100,0
|
|
20241028,102400,8486700,39100,39100,39100,39100,0
|
|
20241028,102300,8486700,39100,39100,39100,39100,0
|
|
20241028,102200,8486700,39100,39100,39100,39100,20
|
|
20241028,102100,7704700,39100,39100,39100,39100,10
|
|
20241028,102000,7313700,39100,39100,39100,39100,0
|
|
20241028,101900,7313700,39100,39100,39100,39100,3
|
|
20241028,101800,7196400,39100,39100,39100,39100,0
|
|
20241028,101700,7196400,39100,39100,39100,39100,0
|
|
20241028,101600,7196400,39100,39100,39100,39100,0
|
|
20241028,101500,7196400,39100,39100,39100,39100,0
|
|
20241028,101400,7196400,39100,39100,39100,39100,0
|
|
20241028,101300,7196400,39100,39100,39100,39100,0
|
|
20241028,101200,7196400,39100,39100,39100,39100,0
|
|
20241028,101100,7196400,39100,39100,39100,39100,0
|
|
20241028,101000,7196400,39100,39100,39100,39100,0
|
|
20241028,100900,7196400,39100,39100,39100,39100,0
|
|
20241028,100800,7196400,39100,39100,39100,39100,0
|
|
20241028,100700,7196400,39100,39100,39100,39100,0
|
|
20241028,100600,7196400,39100,39100,39100,39100,0
|
|
20241028,100500,7196400,39100,39100,39100,39100,0
|
|
20241028,100400,7196400,39100,39100,39100,39100,0
|
|
20241028,100300,7196400,39100,39100,39100,39100,0
|
|
20241028,100200,7196400,39100,39100,39100,39100,0
|
|
20241028,100100,7196400,39100,39100,39100,39100,0
|
|
20241028,100000,7196400,39100,39100,39100,39100,0
|
|
20241028,095900,7196400,39100,39100,39100,39100,0
|
|
20241028,095800,7196400,39100,39100,39100,39100,0
|
|
20241028,095700,7196400,39100,39100,39100,39100,0
|
|
20241028,095600,7196400,39100,39100,39100,39100,0
|
|
20241028,095500,7196400,39100,39200,39200,39100,20
|
|
20241028,095400,6413550,39100,39100,39100,39100,0
|
|
20241028,095300,6413550,39100,39100,39100,39100,0
|
|
20241028,095200,6413550,39100,39100,39100,39100,0
|
|
20241028,095100,6413550,39100,39100,39100,39100,0
|
|
20241028,095000,6413550,39100,39100,39100,39100,0
|
|
20241028,094900,6413550,39100,39100,39100,39100,0
|
|
20241028,094800,6413550,39100,39100,39100,39100,0
|
|
20241028,094700,6413550,39100,39100,39100,39100,0
|
|
20241028,094600,6413550,39100,39100,39100,39100,0
|
|
20241028,094500,6413550,39100,39100,39100,39100,0
|
|
20241028,094400,6413550,39100,39100,39100,39100,0
|
|
20241028,094300,6413550,39100,39100,39100,39100,0
|
|
20241028,094200,6413550,39100,39100,39100,39100,0
|
|
20241028,094100,6413550,39100,39100,39100,39100,0
|
|
20241028,094000,6413550,39100,39100,39100,39100,0
|
|
20241028,093900,6413550,39100,39100,39100,39100,0
|
|
20241028,093800,6413550,39100,39100,39100,39100,0
|
|
20241028,093700,6413550,39100,39100,39100,39100,0
|
|
20241028,093600,6413550,39100,39100,39100,39100,0
|
|
20241028,093500,6413550,39100,39150,39150,39100,20
|
|
20241028,093400,5630700,39100,39100,39100,39100,0
|
|
20241028,093300,5630700,39100,39100,39100,39100,0
|
|
20241028,093200,5630700,39100,39100,39100,39100,0
|
|
20241028,093100,5630700,39100,39100,39100,39100,0
|
|
20241028,093000,5630700,39100,39100,39100,39100,0
|
|
20241028,092900,5630700,39100,39100,39100,39100,0
|
|
20241028,092800,5630700,39100,39100,39100,39100,0
|
|
20241028,092700,5630700,39100,39100,39100,39100,0
|
|
20241028,092600,5630700,39100,39100,39100,39100,0
|
|
20241028,092500,5630700,39100,39100,39100,39100,0
|
|
20241028,092400,5630700,39100,39100,39100,39100,0
|
|
20241028,092300,5630700,39100,39100,39100,39100,0
|
|
20241028,092200,5630700,39100,39100,39100,39100,0
|
|
20241028,092100,5630700,39100,39100,39100,39100,0
|
|
20241028,092000,5630700,39100,39100,39100,39100,0
|
|
20241028,091900,5630700,39100,39100,39100,39100,0
|
|
20241028,091800,5630700,39100,39100,39100,39100,0
|
|
20241028,091700,5630700,39100,39100,39100,39100,0
|
|
20241028,091600,5630700,39100,39100,39100,39100,0
|
|
20241028,091500,5630700,39100,39100,39100,39100,0
|
|
20241028,091400,5630700,39100,39100,39100,39100,0
|
|
20241028,091300,5630700,39100,39100,39100,39100,0
|
|
20241028,091200,5630700,39100,39100,39100,39100,0
|
|
20241028,091100,5630700,39100,39100,39100,39100,0
|
|
20241028,091000,5630700,39100,39100,39100,39100,0
|
|
20241028,090900,5630700,39100,39100,39100,39100,0
|
|
20241028,090800,5630700,39100,39100,39100,39100,0
|
|
20241028,090700,5630700,39100,39100,39100,39100,0
|
|
20241028,090600,5630700,39100,39100,39100,39100,0
|
|
20241028,090500,5630700,39100,39100,39100,39100,0
|
|
20241028,090400,5630700,39100,39100,39100,39100,0
|
|
20241028,090300,5630700,39100,39100,39100,39100,0
|
|
20241028,090200,5630700,39100,39150,39150,39100,125
|
|
20241028,090100,742900,39100,39100,39100,39100,0
|
|
20241028,090000,742900,39100,39100,39100,39100,19
|