587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184400,12128000,39750,39750,39750,39750,4
|
|
20241031,184300,12128000,39750,39750,39750,39750,0
|
|
20241031,184200,12128000,39750,39750,39750,39750,0
|
|
20241031,184100,12128000,39750,39750,39750,39750,0
|
|
20241031,184000,12128000,39750,39750,39750,39750,0
|
|
20241031,183900,12128000,39750,39750,39750,39750,0
|
|
20241031,183800,12128000,39750,39750,39750,39750,0
|
|
20241031,183700,12128000,39750,39750,39750,39750,0
|
|
20241031,183600,12128000,39750,39750,39750,39750,0
|
|
20241031,183500,12128000,39750,39750,39750,39750,0
|
|
20241031,183400,12128000,39750,39750,39750,39750,0
|
|
20241031,183300,12128000,39750,39750,39750,39750,0
|
|
20241031,183200,12128000,39750,39750,39750,39750,0
|
|
20241031,183100,12128000,39750,39750,39750,39750,0
|
|
20241031,183000,12128000,39750,39750,39750,39750,0
|
|
20241031,182900,12128000,39750,39750,39750,39750,0
|
|
20241031,182800,12128000,39750,39750,39750,39750,0
|
|
20241031,182700,12128000,39750,39750,39750,39750,0
|
|
20241031,182600,12128000,39750,39750,39750,39750,0
|
|
20241031,182500,12128000,39750,39750,39750,39750,0
|
|
20241031,182400,12128000,39750,39750,39750,39750,0
|
|
20241031,182300,12128000,39750,39750,39750,39750,0
|
|
20241031,182200,12128000,39750,39750,39750,39750,0
|
|
20241031,182100,12128000,39750,39750,39750,39750,0
|
|
20241031,182000,12128000,39750,39750,39750,39750,0
|
|
20241031,181900,12128000,39750,39750,39750,39750,0
|
|
20241031,181800,12128000,39750,39750,39750,39750,0
|
|
20241031,181700,12128000,39750,39750,39750,39750,0
|
|
20241031,181600,12128000,39750,39750,39750,39750,0
|
|
20241031,181500,12128000,39750,39750,39750,39750,0
|
|
20241031,181400,12128000,39750,39750,39750,39750,4
|
|
20241031,181300,12128000,39750,39750,39750,39750,0
|
|
20241031,181200,12128000,39750,39750,39750,39750,0
|
|
20241031,181100,12128000,39750,39750,39750,39750,0
|
|
20241031,181000,12128000,39750,39750,39750,39750,0
|
|
20241031,180900,12128000,39750,39750,39750,39750,0
|
|
20241031,180800,12128000,39750,39750,39750,39750,0
|
|
20241031,180700,12128000,39750,39750,39750,39750,0
|
|
20241031,180600,12128000,39750,39750,39750,39750,0
|
|
20241031,180500,12128000,39750,39750,39750,39750,0
|
|
20241031,180400,12128000,39750,39750,39750,39750,0
|
|
20241031,180300,12128000,39750,39750,39750,39750,0
|
|
20241031,180200,12128000,39750,39750,39750,39750,0
|
|
20241031,180100,12128000,39750,39750,39750,39750,0
|
|
20241031,180000,12128000,39750,39750,39750,39750,0
|
|
20241031,175900,12128000,39750,39750,39750,39750,0
|
|
20241031,175800,12128000,39750,39750,39750,39750,0
|
|
20241031,175700,12128000,39750,39750,39750,39750,0
|
|
20241031,175600,12128000,39750,39750,39750,39750,0
|
|
20241031,175500,12128000,39750,39750,39750,39750,0
|
|
20241031,175400,12128000,39750,39750,39750,39750,0
|
|
20241031,175300,12128000,39750,39750,39750,39750,0
|
|
20241031,175200,12128000,39750,39750,39750,39750,0
|
|
20241031,175100,12128000,39750,39750,39750,39750,0
|
|
20241031,175000,12128000,39750,39750,39750,39750,0
|
|
20241031,174900,12128000,39750,39750,39750,39750,0
|
|
20241031,174800,12128000,39750,39750,39750,39750,0
|
|
20241031,174700,12128000,39750,39750,39750,39750,0
|
|
20241031,174600,12128000,39750,39750,39750,39750,0
|
|
20241031,174500,12128000,39750,39750,39750,39750,0
|
|
20241031,174400,12128000,39750,39750,39750,39750,4
|
|
20241031,174300,12128000,39750,39750,39750,39750,0
|
|
20241031,174200,12128000,39750,39750,39750,39750,0
|
|
20241031,174100,12128000,39750,39750,39750,39750,0
|
|
20241031,174000,12128000,39750,39750,39750,39750,0
|
|
20241031,173900,12128000,39750,39750,39750,39750,0
|
|
20241031,173800,12128000,39750,39750,39750,39750,0
|
|
20241031,173700,12128000,39750,39750,39750,39750,0
|
|
20241031,173600,12128000,39750,39750,39750,39750,0
|
|
20241031,173500,12128000,39750,39750,39750,39750,0
|
|
20241031,173400,12128000,39750,39750,39750,39750,0
|
|
20241031,173300,12128000,39750,39750,39750,39750,0
|
|
20241031,173200,12128000,39750,39750,39750,39750,0
|
|
20241031,173100,12128000,39750,39750,39750,39750,0
|
|
20241031,173000,12128000,39750,39750,39750,39750,0
|
|
20241031,172900,12128000,39750,39750,39750,39750,0
|
|
20241031,172800,12128000,39750,39750,39750,39750,0
|
|
20241031,172700,12128000,39750,39750,39750,39750,0
|
|
20241031,172600,12128000,39750,39750,39750,39750,0
|
|
20241031,172500,12128000,39750,39750,39750,39750,0
|
|
20241031,172400,12128000,39750,39750,39750,39750,0
|
|
20241031,172300,12128000,39750,39750,39750,39750,0
|
|
20241031,172200,12128000,39750,39750,39750,39750,0
|
|
20241031,172100,12128000,39750,39750,39750,39750,0
|
|
20241031,172000,12128000,39750,39750,39750,39750,0
|
|
20241031,171900,12128000,39750,39750,39750,39750,0
|
|
20241031,171800,12128000,39750,39750,39750,39750,0
|
|
20241031,171700,12128000,39750,39750,39750,39750,0
|
|
20241031,171600,12128000,39750,39750,39750,39750,0
|
|
20241031,171500,12128000,39750,39750,39750,39750,0
|
|
20241031,171400,12128000,39750,39750,39750,39750,4
|
|
20241031,171300,12128000,39750,39750,39750,39750,0
|
|
20241031,171200,12128000,39750,39750,39750,39750,0
|
|
20241031,171100,12128000,39750,39750,39750,39750,0
|
|
20241031,171000,12128000,39750,39750,39750,39750,0
|
|
20241031,170900,12128000,39750,39750,39750,39750,0
|
|
20241031,170800,12128000,39750,39750,39750,39750,0
|
|
20241031,170700,12128000,39750,39750,39750,39750,0
|
|
20241031,170600,12128000,39750,39750,39750,39750,0
|
|
20241031,170500,12128000,39750,39750,39750,39750,0
|
|
20241031,170400,12128000,39750,39750,39750,39750,0
|
|
20241031,170300,12128000,39750,39750,39750,39750,0
|
|
20241031,170200,12128000,39750,39750,39750,39750,0
|
|
20241031,170100,12128000,39750,39750,39750,39750,0
|
|
20241031,170000,12128000,39750,39750,39750,39750,0
|
|
20241031,165900,12128000,39750,39750,39750,39750,0
|
|
20241031,165800,12128000,39750,39750,39750,39750,0
|
|
20241031,165700,12128000,39750,39750,39750,39750,0
|
|
20241031,165600,12128000,39750,39750,39750,39750,0
|
|
20241031,165500,12128000,39750,39750,39750,39750,0
|
|
20241031,165400,12128000,39750,39750,39750,39750,0
|
|
20241031,165300,12128000,39750,39750,39750,39750,0
|
|
20241031,165200,12128000,39750,39750,39750,39750,0
|
|
20241031,165100,12128000,39750,39750,39750,39750,0
|
|
20241031,165000,12128000,39750,39750,39750,39750,0
|
|
20241031,164900,12128000,39750,39750,39750,39750,0
|
|
20241031,164800,12128000,39750,39750,39750,39750,0
|
|
20241031,164700,12128000,39750,39750,39750,39750,0
|
|
20241031,164600,12128000,39750,39750,39750,39750,0
|
|
20241031,164500,12128000,39750,39750,39750,39750,0
|
|
20241031,164400,12128000,39750,39750,39750,39750,4
|
|
20241031,164300,12128000,39750,39750,39750,39750,0
|
|
20241031,164200,12128000,39750,39750,39750,39750,0
|
|
20241031,164100,12128000,39750,39750,39750,39750,0
|
|
20241031,164000,12128000,39750,39750,39750,39750,0
|
|
20241031,163900,12128000,39750,39750,39750,39750,0
|
|
20241031,163800,12128000,39750,39750,39750,39750,0
|
|
20241031,163700,12128000,39750,39750,39750,39750,0
|
|
20241031,163600,12128000,39750,39750,39750,39750,0
|
|
20241031,163500,12128000,39750,39750,39750,39750,0
|
|
20241031,163400,12128000,39750,39750,39750,39750,0
|
|
20241031,163300,12128000,39750,39750,39750,39750,0
|
|
20241031,163200,12128000,39750,39750,39750,39750,0
|
|
20241031,163100,12128000,39750,39750,39750,39750,0
|
|
20241031,163000,12128000,39750,39750,39750,39750,0
|
|
20241031,162900,12128000,39750,39750,39750,39750,0
|
|
20241031,162800,12128000,39750,39750,39750,39750,0
|
|
20241031,162700,12128000,39750,39750,39750,39750,0
|
|
20241031,162600,12128000,39750,39750,39750,39750,0
|
|
20241031,162500,12128000,39750,39750,39750,39750,0
|
|
20241031,162400,12128000,39750,39750,39750,39750,0
|
|
20241031,162300,12128000,39750,39750,39750,39750,0
|
|
20241031,162200,12128000,39750,39750,39750,39750,0
|
|
20241031,162100,12128000,39750,39750,39750,39750,0
|
|
20241031,162000,12128000,39750,39750,39750,39750,0
|
|
20241031,161900,12128000,39750,39750,39750,39750,0
|
|
20241031,161800,12128000,39750,39750,39750,39750,0
|
|
20241031,161700,12128000,39750,39750,39750,39750,0
|
|
20241031,161600,12128000,39750,39750,39750,39750,0
|
|
20241031,161500,12128000,39750,39750,39750,39750,0
|
|
20241031,161400,12128000,39750,39750,39750,39750,4
|
|
20241031,161300,12128000,39750,39750,39750,39750,0
|
|
20241031,161200,12128000,39750,39750,39750,39750,0
|
|
20241031,161100,12128000,39750,39750,39750,39750,0
|
|
20241031,161000,12128000,39750,39750,39750,39750,0
|
|
20241031,160900,12128000,39750,39750,39750,39750,0
|
|
20241031,160800,12128000,39750,39750,39750,39750,0
|
|
20241031,160700,12128000,39750,39750,39750,39750,0
|
|
20241031,160600,12128000,39750,39750,39750,39750,0
|
|
20241031,160500,12128000,39750,39750,39750,39750,0
|
|
20241031,160400,12128000,39750,39750,39750,39750,0
|
|
20241031,160300,12128000,39750,39750,39750,39750,0
|
|
20241031,160200,12128000,39750,39750,39750,39750,0
|
|
20241031,160100,12128000,39750,39750,39750,39750,0
|
|
20241031,160000,12128000,39750,39750,39750,39750,0
|
|
20241031,155900,12128000,39750,39750,39750,39750,0
|
|
20241031,155800,12128000,39750,39750,39750,39750,0
|
|
20241031,155700,12128000,39750,39750,39750,39750,0
|
|
20241031,155600,12128000,39750,39750,39750,39750,0
|
|
20241031,155500,12128000,39750,39750,39750,39750,0
|
|
20241031,155400,12128000,39750,39750,39750,39750,0
|
|
20241031,155300,12128000,39750,39750,39750,39750,0
|
|
20241031,155200,12128000,39750,39750,39750,39750,0
|
|
20241031,155100,12128000,39750,39750,39750,39750,0
|
|
20241031,155000,12128000,39750,39750,39750,39750,0
|
|
20241031,154900,12128000,39750,39750,39750,39750,0
|
|
20241031,154800,12128000,39750,39750,39750,39750,0
|
|
20241031,154700,12128000,39750,39750,39750,39750,0
|
|
20241031,154600,12128000,39750,39750,39750,39750,0
|
|
20241031,154500,12128000,39750,39750,39750,39750,0
|
|
20241031,154400,12128000,39750,39750,39750,39750,4
|
|
20241031,154300,12128000,39750,39750,39750,39750,0
|
|
20241031,154200,12128000,39750,39750,39750,39750,0
|
|
20241031,154100,12128000,39750,39750,39750,39750,0
|
|
20241031,154000,12128000,39750,39750,39750,39750,0
|
|
20241031,153900,12128000,39750,39750,39750,39750,0
|
|
20241031,153800,12128000,39750,39750,39750,39750,0
|
|
20241031,153700,12128000,39750,39750,39750,39750,0
|
|
20241031,153600,12128000,39750,39750,39750,39750,0
|
|
20241031,153500,12128000,39750,39750,39750,39750,0
|
|
20241031,153400,12128000,39750,39750,39750,39750,0
|
|
20241031,153300,12128000,39750,39750,39750,39750,0
|
|
20241031,153200,12128000,39750,39750,39750,39750,0
|
|
20241031,153100,12128000,39750,39750,39750,39750,0
|
|
20241031,153000,12128000,39750,39750,39750,39750,4
|
|
20241031,152900,11969000,39750,39750,39750,39750,0
|
|
20241031,152800,11969000,39750,39750,39750,39750,0
|
|
20241031,152700,11969000,39750,39750,39750,39750,0
|
|
20241031,152600,11969000,39750,39750,39750,39750,0
|
|
20241031,152500,11969000,39750,39750,39750,39750,0
|
|
20241031,152400,11969000,39750,39750,39750,39750,0
|
|
20241031,152300,11969000,39750,39750,39750,39750,0
|
|
20241031,152200,11969000,39750,39750,39750,39750,0
|
|
20241031,152100,11969000,39750,39750,39750,39750,0
|
|
20241031,152000,11969000,39750,39750,39750,39750,0
|
|
20241031,151900,11969000,39750,39750,39750,39750,0
|
|
20241031,151800,11969000,39750,39750,39750,39750,0
|
|
20241031,151700,11969000,39750,39750,39750,39750,0
|
|
20241031,151600,11969000,39750,39750,39750,39750,0
|
|
20241031,151500,11969000,39750,39750,39750,39750,0
|
|
20241031,151400,11969000,39750,39750,39750,39750,0
|
|
20241031,151300,11969000,39750,39750,39750,39750,0
|
|
20241031,151200,11969000,39750,39750,39750,39750,0
|
|
20241031,151100,11969000,39750,39750,39750,39750,0
|
|
20241031,151000,11969000,39750,39750,39750,39750,0
|
|
20241031,150900,11969000,39750,39750,39750,39750,0
|
|
20241031,150800,11969000,39750,39750,39750,39750,0
|
|
20241031,150700,11969000,39750,39750,39750,39750,0
|
|
20241031,150600,11969000,39750,39750,39750,39750,0
|
|
20241031,150500,11969000,39750,39750,39750,39750,0
|
|
20241031,150400,11969000,39750,39750,39750,39750,0
|
|
20241031,150300,11969000,39750,39750,39750,39750,0
|
|
20241031,150200,11969000,39750,39750,39750,39750,2
|
|
20241031,150100,11889500,39750,39750,39750,39750,0
|
|
20241031,150000,11889500,39750,39700,39750,39700,2
|
|
20241031,145900,11810050,39700,39700,39700,39700,1
|
|
20241031,145800,11770350,39600,39600,39600,39600,1
|
|
20241031,145700,11730750,39550,39550,39550,39550,0
|
|
20241031,145600,11730750,39550,39550,39550,39550,0
|
|
20241031,145500,11730750,39550,39550,39550,39550,0
|
|
20241031,145400,11730750,39550,39550,39550,39550,0
|
|
20241031,145300,11730750,39550,39550,39550,39550,0
|
|
20241031,145200,11730750,39550,39550,39550,39550,6
|
|
20241031,145100,11493450,39600,39600,39600,39600,0
|
|
20241031,145000,11493450,39600,39600,39600,39600,0
|
|
20241031,144900,11493450,39600,39600,39600,39600,0
|
|
20241031,144800,11493450,39600,39600,39600,39600,0
|
|
20241031,144700,11493450,39600,39600,39600,39600,0
|
|
20241031,144600,11493450,39600,39600,39600,39600,0
|
|
20241031,144500,11493450,39600,39600,39600,39600,0
|
|
20241031,144400,11493450,39600,39600,39600,39600,0
|
|
20241031,144300,11493450,39600,39600,39600,39600,0
|
|
20241031,144200,11493450,39600,39600,39600,39600,0
|
|
20241031,144100,11493450,39600,39600,39600,39600,0
|
|
20241031,144000,11493450,39600,39600,39600,39600,0
|
|
20241031,143900,11493450,39600,39600,39600,39600,0
|
|
20241031,143800,11493450,39600,39600,39600,39600,0
|
|
20241031,143700,11493450,39600,39600,39600,39600,0
|
|
20241031,143600,11493450,39600,39600,39600,39600,0
|
|
20241031,143500,11493450,39600,39600,39600,39600,0
|
|
20241031,143400,11493450,39600,39600,39600,39600,0
|
|
20241031,143300,11493450,39600,39600,39600,39600,0
|
|
20241031,143200,11493450,39600,39600,39600,39600,0
|
|
20241031,143100,11493450,39600,39600,39600,39600,0
|
|
20241031,143000,11493450,39600,39600,39600,39600,0
|
|
20241031,142900,11493450,39600,39600,39600,39600,0
|
|
20241031,142800,11493450,39600,39600,39600,39600,0
|
|
20241031,142700,11493450,39600,39600,39600,39600,1
|
|
20241031,142600,11453850,39650,39650,39650,39650,0
|
|
20241031,142500,11453850,39650,39650,39650,39650,0
|
|
20241031,142400,11453850,39650,39650,39650,39650,0
|
|
20241031,142300,11453850,39650,39650,39650,39650,0
|
|
20241031,142200,11453850,39650,39650,39650,39650,0
|
|
20241031,142100,11453850,39650,39650,39650,39650,0
|
|
20241031,142000,11453850,39650,39650,39650,39650,0
|
|
20241031,141900,11453850,39650,39650,39650,39650,0
|
|
20241031,141800,11453850,39650,39650,39650,39650,0
|
|
20241031,141700,11453850,39650,39650,39650,39650,0
|
|
20241031,141600,11453850,39650,39650,39650,39650,0
|
|
20241031,141500,11453850,39650,39650,39650,39650,0
|
|
20241031,141400,11453850,39650,39650,39650,39650,0
|
|
20241031,141300,11453850,39650,39650,39650,39650,0
|
|
20241031,141200,11453850,39650,39650,39650,39650,0
|
|
20241031,141100,11453850,39650,39650,39650,39650,0
|
|
20241031,141000,11453850,39650,39650,39650,39650,0
|
|
20241031,140900,11453850,39650,39650,39650,39650,0
|
|
20241031,140800,11453850,39650,39650,39650,39650,0
|
|
20241031,140700,11453850,39650,39650,39650,39650,0
|
|
20241031,140600,11453850,39650,39650,39650,39650,0
|
|
20241031,140500,11453850,39650,39650,39650,39650,0
|
|
20241031,140400,11453850,39650,39650,39650,39650,0
|
|
20241031,140300,11453850,39650,39650,39650,39650,0
|
|
20241031,140200,11453850,39650,39650,39650,39650,0
|
|
20241031,140100,11453850,39650,39650,39650,39650,0
|
|
20241031,140000,11453850,39650,39650,39650,39650,0
|
|
20241031,135900,11453850,39650,39650,39650,39650,1
|
|
20241031,135800,11414200,39700,39700,39700,39700,0
|
|
20241031,135700,11414200,39700,39700,39700,39700,4
|
|
20241031,135600,11255400,39600,39600,39600,39600,0
|
|
20241031,135500,11255400,39600,39600,39600,39600,0
|
|
20241031,135400,11255400,39600,39600,39600,39600,0
|
|
20241031,135300,11255400,39600,39600,39600,39600,0
|
|
20241031,135200,11255400,39600,39600,39600,39600,0
|
|
20241031,135100,11255400,39600,39600,39600,39600,0
|
|
20241031,135000,11255400,39600,39600,39600,39600,0
|
|
20241031,134900,11255400,39600,39600,39600,39600,0
|
|
20241031,134800,11255400,39600,39600,39600,39600,0
|
|
20241031,134700,11255400,39600,39600,39600,39600,0
|
|
20241031,134600,11255400,39600,39600,39600,39600,0
|
|
20241031,134500,11255400,39600,39600,39600,39600,0
|
|
20241031,134400,11255400,39600,39600,39600,39600,30
|
|
20241031,134300,10067400,39600,39600,39600,39600,1
|
|
20241031,134200,10027800,39550,39550,39550,39550,0
|
|
20241031,134100,10027800,39550,39550,39550,39550,0
|
|
20241031,134000,10027800,39550,39550,39550,39550,0
|
|
20241031,133900,10027800,39550,39550,39550,39550,0
|
|
20241031,133800,10027800,39550,39550,39550,39550,0
|
|
20241031,133700,10027800,39550,39550,39550,39550,0
|
|
20241031,133600,10027800,39550,39550,39550,39550,0
|
|
20241031,133500,10027800,39550,39550,39550,39550,0
|
|
20241031,133400,10027800,39550,39550,39550,39550,0
|
|
20241031,133300,10027800,39550,39550,39550,39550,0
|
|
20241031,133200,10027800,39550,39550,39550,39550,0
|
|
20241031,133100,10027800,39550,39550,39550,39550,0
|
|
20241031,133000,10027800,39550,39550,39550,39550,0
|
|
20241031,132900,10027800,39550,39550,39550,39550,0
|
|
20241031,132800,10027800,39550,39550,39550,39550,0
|
|
20241031,132700,10027800,39550,39550,39550,39550,0
|
|
20241031,132600,10027800,39550,39550,39550,39550,0
|
|
20241031,132500,10027800,39550,39550,39550,39550,2
|
|
20241031,132400,9948700,39550,39550,39550,39550,0
|
|
20241031,132300,9948700,39550,39550,39550,39550,0
|
|
20241031,132200,9948700,39550,39550,39550,39550,0
|
|
20241031,132100,9948700,39550,39550,39550,39550,0
|
|
20241031,132000,9948700,39550,39550,39550,39550,0
|
|
20241031,131900,9948700,39550,39550,39550,39550,1
|
|
20241031,131800,9909150,39600,39600,39600,39600,1
|
|
20241031,131700,9869550,39550,39550,39550,39550,0
|
|
20241031,131600,9869550,39550,39550,39550,39550,0
|
|
20241031,131500,9869550,39550,39550,39550,39550,0
|
|
20241031,131400,9869550,39550,39550,39550,39550,3
|
|
20241031,131300,9750900,39100,39100,39100,39100,30
|
|
20241031,131200,8577900,39050,39200,39200,39050,100
|
|
20241031,131100,4669100,39200,39200,39200,39200,0
|
|
20241031,131000,4669100,39200,39200,39200,39200,0
|
|
20241031,130900,4669100,39200,39200,39200,39200,0
|
|
20241031,130800,4669100,39200,39300,39300,39200,50
|
|
20241031,130700,2705950,39350,39350,39350,39350,0
|
|
20241031,130600,2705950,39350,39350,39350,39350,0
|
|
20241031,130500,2705950,39350,39350,39350,39350,0
|
|
20241031,130400,2705950,39350,39350,39350,39350,0
|
|
20241031,130300,2705950,39350,39350,39350,39350,0
|
|
20241031,130200,2705950,39350,39350,39350,39350,0
|
|
20241031,130100,2705950,39350,39350,39350,39350,0
|
|
20241031,130000,2705950,39350,39350,39350,39350,0
|
|
20241031,125900,2705950,39350,39350,39350,39350,0
|
|
20241031,125800,2705950,39350,39350,39350,39350,0
|
|
20241031,125700,2705950,39350,39350,39350,39350,0
|
|
20241031,125600,2705950,39350,39350,39350,39350,2
|
|
20241031,125500,2627250,39800,39800,39800,39800,0
|
|
20241031,125400,2627250,39800,39800,39800,39800,0
|
|
20241031,125300,2627250,39800,39800,39800,39800,0
|
|
20241031,125200,2627250,39800,39800,39800,39800,0
|
|
20241031,125100,2627250,39800,39800,39800,39800,0
|
|
20241031,125000,2627250,39800,39800,39800,39800,0
|
|
20241031,124900,2627250,39800,39800,39800,39800,0
|
|
20241031,124800,2627250,39800,39800,39800,39800,0
|
|
20241031,124700,2627250,39800,39800,39800,39800,0
|
|
20241031,124600,2627250,39800,39800,39800,39800,0
|
|
20241031,124500,2627250,39800,39800,39800,39800,0
|
|
20241031,124400,2627250,39800,39800,39800,39800,0
|
|
20241031,124300,2627250,39800,39800,39800,39800,0
|
|
20241031,124200,2627250,39800,39800,39800,39800,0
|
|
20241031,124100,2627250,39800,39800,39800,39800,0
|
|
20241031,124000,2627250,39800,39800,39800,39800,0
|
|
20241031,123900,2627250,39800,39800,39800,39800,0
|
|
20241031,123800,2627250,39800,39800,39800,39800,0
|
|
20241031,123700,2627250,39800,39800,39800,39800,0
|
|
20241031,123600,2627250,39800,39800,39800,39800,0
|
|
20241031,123500,2627250,39800,39800,39800,39800,0
|
|
20241031,123400,2627250,39800,39800,39800,39800,0
|
|
20241031,123300,2627250,39800,39800,39800,39800,0
|
|
20241031,123200,2627250,39800,39800,39800,39800,0
|
|
20241031,123100,2627250,39800,39800,39800,39800,0
|
|
20241031,123000,2627250,39800,39800,39800,39800,0
|
|
20241031,122900,2627250,39800,39800,39800,39800,0
|
|
20241031,122800,2627250,39800,39750,39800,39750,2
|
|
20241031,122700,2547700,39750,39750,39750,39750,0
|
|
20241031,122600,2547700,39750,39750,39750,39750,0
|
|
20241031,122500,2547700,39750,39750,39750,39750,0
|
|
20241031,122400,2547700,39750,39750,39750,39750,0
|
|
20241031,122300,2547700,39750,39750,39750,39750,0
|
|
20241031,122200,2547700,39750,39750,39750,39750,0
|
|
20241031,122100,2547700,39750,39750,39750,39750,0
|
|
20241031,122000,2547700,39750,39750,39750,39750,0
|
|
20241031,121900,2547700,39750,39750,39750,39750,0
|
|
20241031,121800,2547700,39750,39750,39750,39750,0
|
|
20241031,121700,2547700,39750,39750,39750,39750,0
|
|
20241031,121600,2547700,39750,39750,39750,39750,0
|
|
20241031,121500,2547700,39750,39750,39750,39750,0
|
|
20241031,121400,2547700,39750,39750,39750,39750,0
|
|
20241031,121300,2547700,39750,39750,39750,39750,0
|
|
20241031,121200,2547700,39750,39750,39750,39750,0
|
|
20241031,121100,2547700,39750,39750,39750,39750,0
|
|
20241031,121000,2547700,39750,39750,39750,39750,0
|
|
20241031,120900,2547700,39750,39750,39750,39750,0
|
|
20241031,120800,2547700,39750,39750,39750,39750,0
|
|
20241031,120700,2547700,39750,39750,39750,39750,0
|
|
20241031,120600,2547700,39750,39750,39750,39750,0
|
|
20241031,120500,2547700,39750,39750,39750,39750,0
|
|
20241031,120400,2547700,39750,39750,39750,39750,0
|
|
20241031,120300,2547700,39750,39750,39750,39750,0
|
|
20241031,120200,2547700,39750,39750,39750,39750,0
|
|
20241031,120100,2547700,39750,39750,39750,39750,0
|
|
20241031,120000,2547700,39750,39750,39750,39750,0
|
|
20241031,115900,2547700,39750,39750,39750,39750,0
|
|
20241031,115800,2547700,39750,39750,39750,39750,0
|
|
20241031,115700,2547700,39750,39750,39750,39750,0
|
|
20241031,115600,2547700,39750,39750,39750,39750,0
|
|
20241031,115500,2547700,39750,39750,39750,39750,0
|
|
20241031,115400,2547700,39750,39750,39750,39750,0
|
|
20241031,115300,2547700,39750,39750,39750,39750,0
|
|
20241031,115200,2547700,39750,39750,39750,39750,0
|
|
20241031,115100,2547700,39750,39750,39750,39750,0
|
|
20241031,115000,2547700,39750,39750,39750,39750,0
|
|
20241031,114900,2547700,39750,39750,39750,39750,0
|
|
20241031,114800,2547700,39750,39750,39750,39750,0
|
|
20241031,114700,2547700,39750,39750,39750,39750,0
|
|
20241031,114600,2547700,39750,39750,39750,39750,0
|
|
20241031,114500,2547700,39750,39750,39750,39750,0
|
|
20241031,114400,2547700,39750,39750,39750,39750,0
|
|
20241031,114300,2547700,39750,39750,39750,39750,0
|
|
20241031,114200,2547700,39750,39750,39750,39750,0
|
|
20241031,114100,2547700,39750,39750,39750,39750,3
|
|
20241031,114000,2428450,39750,39400,39750,39400,9
|
|
20241031,113900,2071200,39200,39200,39200,39200,0
|
|
20241031,113800,2071200,39200,39200,39200,39200,0
|
|
20241031,113700,2071200,39200,39200,39200,39200,0
|
|
20241031,113600,2071200,39200,39200,39200,39200,0
|
|
20241031,113500,2071200,39200,39200,39200,39200,0
|
|
20241031,113400,2071200,39200,39200,39200,39200,0
|
|
20241031,113300,2071200,39200,39200,39200,39200,0
|
|
20241031,113200,2071200,39200,39200,39200,39200,0
|
|
20241031,113100,2071200,39200,39200,39200,39200,0
|
|
20241031,113000,2071200,39200,39200,39200,39200,7
|
|
20241031,112900,1796800,39200,39200,39200,39200,0
|
|
20241031,112800,1796800,39200,39200,39200,39200,0
|
|
20241031,112700,1796800,39200,39200,39200,39200,0
|
|
20241031,112600,1796800,39200,39200,39200,39200,0
|
|
20241031,112500,1796800,39200,39200,39200,39200,0
|
|
20241031,112400,1796800,39200,39200,39200,39200,0
|
|
20241031,112300,1796800,39200,39200,39200,39200,0
|
|
20241031,112200,1796800,39200,39200,39200,39200,0
|
|
20241031,112100,1796800,39200,39200,39200,39200,0
|
|
20241031,112000,1796800,39200,39200,39200,39200,0
|
|
20241031,111900,1796800,39200,39200,39200,39200,0
|
|
20241031,111800,1796800,39200,39200,39200,39200,0
|
|
20241031,111700,1796800,39200,39200,39200,39200,0
|
|
20241031,111600,1796800,39200,39200,39200,39200,0
|
|
20241031,111500,1796800,39200,39200,39200,39200,0
|
|
20241031,111400,1796800,39200,39200,39200,39200,0
|
|
20241031,111300,1796800,39200,39200,39200,39200,0
|
|
20241031,111200,1796800,39200,39200,39200,39200,2
|
|
20241031,111100,1718400,39200,39200,39200,39200,0
|
|
20241031,111000,1718400,39200,39200,39200,39200,0
|
|
20241031,110900,1718400,39200,39200,39200,39200,0
|
|
20241031,110800,1718400,39200,39200,39200,39200,0
|
|
20241031,110700,1718400,39200,39200,39200,39200,0
|
|
20241031,110600,1718400,39200,39200,39200,39200,2
|
|
20241031,110500,1640000,39200,39200,39200,39200,0
|
|
20241031,110400,1640000,39200,39200,39200,39200,0
|
|
20241031,110300,1640000,39200,39200,39200,39200,0
|
|
20241031,110200,1640000,39200,39200,39200,39200,0
|
|
20241031,110100,1640000,39200,39200,39200,39200,0
|
|
20241031,110000,1640000,39200,39200,39200,39200,0
|
|
20241031,105900,1640000,39200,39200,39200,39200,0
|
|
20241031,105800,1640000,39200,39200,39200,39200,0
|
|
20241031,105700,1640000,39200,39200,39200,39200,0
|
|
20241031,105600,1640000,39200,39200,39200,39200,0
|
|
20241031,105500,1640000,39200,39200,39200,39200,0
|
|
20241031,105400,1640000,39200,39200,39200,39200,0
|
|
20241031,105300,1640000,39200,39200,39200,39200,0
|
|
20241031,105200,1640000,39200,39200,39200,39200,0
|
|
20241031,105100,1640000,39200,39200,39200,39200,0
|
|
20241031,105000,1640000,39200,39200,39200,39200,0
|
|
20241031,104900,1640000,39200,39200,39200,39200,0
|
|
20241031,104800,1640000,39200,39200,39200,39200,0
|
|
20241031,104700,1640000,39200,39200,39200,39200,0
|
|
20241031,104600,1640000,39200,39200,39200,39200,0
|
|
20241031,104500,1640000,39200,39200,39200,39200,0
|
|
20241031,104400,1640000,39200,39200,39200,39200,0
|
|
20241031,104300,1640000,39200,39200,39200,39200,0
|
|
20241031,104200,1640000,39200,39200,39200,39200,0
|
|
20241031,104100,1640000,39200,39200,39200,39200,0
|
|
20241031,104000,1640000,39200,39200,39200,39200,0
|
|
20241031,103900,1640000,39200,39200,39200,39200,0
|
|
20241031,103800,1640000,39200,39200,39200,39200,0
|
|
20241031,103700,1640000,39200,39200,39200,39200,0
|
|
20241031,103600,1640000,39200,39200,39200,39200,0
|
|
20241031,103500,1640000,39200,39200,39200,39200,0
|
|
20241031,103400,1640000,39200,39200,39200,39200,0
|
|
20241031,103300,1640000,39200,39200,39200,39200,0
|
|
20241031,103200,1640000,39200,39200,39200,39200,0
|
|
20241031,103100,1640000,39200,39200,39200,39200,0
|
|
20241031,103000,1640000,39200,39200,39200,39200,0
|
|
20241031,102900,1640000,39200,39200,39200,39200,0
|
|
20241031,102800,1640000,39200,39200,39200,39200,0
|
|
20241031,102700,1640000,39200,39200,39200,39200,0
|
|
20241031,102600,1640000,39200,39200,39200,39200,0
|
|
20241031,102500,1640000,39200,39200,39200,39200,0
|
|
20241031,102400,1640000,39200,39200,39200,39200,0
|
|
20241031,102300,1640000,39200,39200,39200,39200,0
|
|
20241031,102200,1640000,39200,39200,39200,39200,0
|
|
20241031,102100,1640000,39200,39200,39200,39200,0
|
|
20241031,102000,1640000,39200,39200,39200,39200,0
|
|
20241031,101900,1640000,39200,39200,39200,39200,0
|
|
20241031,101800,1640000,39200,39200,39200,39200,0
|
|
20241031,101700,1640000,39200,39200,39200,39200,0
|
|
20241031,101600,1640000,39200,39200,39200,39200,0
|
|
20241031,101500,1640000,39200,39200,39200,39200,0
|
|
20241031,101400,1640000,39200,39200,39200,39200,0
|
|
20241031,101300,1640000,39200,39200,39200,39200,0
|
|
20241031,101200,1640000,39200,39200,39200,39200,0
|
|
20241031,101100,1640000,39200,39200,39200,39200,0
|
|
20241031,101000,1640000,39200,39200,39200,39200,0
|
|
20241031,100900,1640000,39200,39200,39200,39200,0
|
|
20241031,100800,1640000,39200,39200,39200,39200,0
|
|
20241031,100700,1640000,39200,39200,39200,39200,0
|
|
20241031,100600,1640000,39200,39200,39200,39200,0
|
|
20241031,100500,1640000,39200,39200,39200,39200,0
|
|
20241031,100400,1640000,39200,39200,39200,39200,0
|
|
20241031,100300,1640000,39200,39200,39200,39200,0
|
|
20241031,100200,1640000,39200,39200,39200,39200,0
|
|
20241031,100100,1640000,39200,39200,39200,39200,1
|
|
20241031,100000,1600800,39200,39200,39200,39200,0
|
|
20241031,095900,1600800,39200,39200,39200,39200,0
|
|
20241031,095800,1600800,39200,39200,39200,39200,0
|
|
20241031,095700,1600800,39200,39200,39200,39200,0
|
|
20241031,095600,1600800,39200,39100,39200,39100,2
|
|
20241031,095500,1522500,39050,39050,39050,39050,0
|
|
20241031,095400,1522500,39050,39050,39050,39050,16
|
|
20241031,095300,897700,39050,39050,39050,39050,0
|
|
20241031,095200,897700,39050,39050,39050,39050,0
|
|
20241031,095100,897700,39050,39050,39050,39050,0
|
|
20241031,095000,897700,39050,39050,39050,39050,0
|
|
20241031,094900,897700,39050,39050,39050,39050,0
|
|
20241031,094800,897700,39050,39050,39050,39050,0
|
|
20241031,094700,897700,39050,39050,39050,39050,0
|
|
20241031,094600,897700,39050,39050,39050,39050,0
|
|
20241031,094500,897700,39050,39050,39050,39050,0
|
|
20241031,094400,897700,39050,39050,39050,39050,0
|
|
20241031,094300,897700,39050,39050,39050,39050,0
|
|
20241031,094200,897700,39050,39050,39050,39050,0
|
|
20241031,094100,897700,39050,39050,39050,39050,5
|
|
20241031,094000,702450,39000,39000,39000,39000,0
|
|
20241031,093900,702450,39000,39000,39000,39000,0
|
|
20241031,093800,702450,39000,39000,39000,39000,0
|
|
20241031,093700,702450,39000,39000,39000,39000,0
|
|
20241031,093600,702450,39000,39000,39000,39000,0
|
|
20241031,093500,702450,39000,39000,39000,39000,0
|
|
20241031,093400,702450,39000,39000,39000,39000,0
|
|
20241031,093300,702450,39000,39000,39000,39000,0
|
|
20241031,093200,702450,39000,39000,39000,39000,0
|
|
20241031,093100,702450,39000,39000,39000,39000,0
|
|
20241031,093000,702450,39000,39000,39000,39000,0
|
|
20241031,092900,702450,39000,39000,39000,39000,0
|
|
20241031,092800,702450,39000,39000,39000,39000,0
|
|
20241031,092700,702450,39000,39000,39000,39000,0
|
|
20241031,092600,702450,39000,39000,39000,39000,0
|
|
20241031,092500,702450,39000,39000,39000,39000,0
|
|
20241031,092400,702450,39000,39000,39000,39000,0
|
|
20241031,092300,702450,39000,39000,39000,39000,0
|
|
20241031,092200,702450,39000,39000,39000,39000,0
|
|
20241031,092100,702450,39000,39000,39000,39000,0
|
|
20241031,092000,702450,39000,39000,39000,39000,0
|
|
20241031,091900,702450,39000,39000,39000,39000,0
|
|
20241031,091800,702450,39000,39000,39000,39000,0
|
|
20241031,091700,702450,39000,39000,39000,39000,0
|
|
20241031,091600,702450,39000,39000,39000,39000,0
|
|
20241031,091500,702450,39000,39000,39000,39000,2
|
|
20241031,091400,624450,39000,39000,39000,39000,0
|
|
20241031,091300,624450,39000,39100,39100,39000,15
|
|
20241031,091200,39150,39150,39150,39150,39150,0
|
|
20241031,091100,39150,39150,39150,39150,39150,0
|
|
20241031,091000,39150,39150,39150,39150,39150,0
|
|
20241031,090900,39150,39150,39150,39150,39150,1
|
|
20241031,090800,0,39150,39150,39150,39150,0
|
|
20241031,090700,0,39150,39150,39150,39150,0
|
|
20241031,090600,0,39150,39150,39150,39150,0
|
|
20241031,090500,0,39150,39150,39150,39150,0
|
|
20241031,090400,0,39150,39150,39150,39150,0
|
|
20241031,090300,0,39150,39150,39150,39150,0
|
|
20241031,090200,0,39150,39150,39150,39150,0
|
|
20241031,090100,0,39150,39150,39150,39150,0
|
|
20241031,090000,0,39150,39150,39150,39150,0
|