586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184300,27458000,39250,39250,39250,39250,155
|
|
20241106,184200,27458000,39250,39250,39250,39250,0
|
|
20241106,184100,27458000,39250,39250,39250,39250,0
|
|
20241106,184000,27458000,39250,39250,39250,39250,0
|
|
20241106,183900,27458000,39250,39250,39250,39250,0
|
|
20241106,183800,27458000,39250,39250,39250,39250,0
|
|
20241106,183700,27458000,39250,39250,39250,39250,0
|
|
20241106,183600,27458000,39250,39250,39250,39250,0
|
|
20241106,183500,27458000,39250,39250,39250,39250,0
|
|
20241106,183400,27458000,39250,39250,39250,39250,0
|
|
20241106,183300,27458000,39250,39250,39250,39250,0
|
|
20241106,183200,27458000,39250,39250,39250,39250,0
|
|
20241106,183100,27458000,39250,39250,39250,39250,0
|
|
20241106,183000,27458000,39250,39250,39250,39250,0
|
|
20241106,182900,27458000,39250,39250,39250,39250,0
|
|
20241106,182800,27458000,39250,39250,39250,39250,0
|
|
20241106,182700,27458000,39250,39250,39250,39250,0
|
|
20241106,182600,27458000,39250,39250,39250,39250,0
|
|
20241106,182500,27458000,39250,39250,39250,39250,0
|
|
20241106,182400,27458000,39250,39250,39250,39250,0
|
|
20241106,182300,27458000,39250,39250,39250,39250,0
|
|
20241106,182200,27458000,39250,39250,39250,39250,0
|
|
20241106,182100,27458000,39250,39250,39250,39250,0
|
|
20241106,182000,27458000,39250,39250,39250,39250,0
|
|
20241106,181900,27458000,39250,39250,39250,39250,0
|
|
20241106,181800,27458000,39250,39250,39250,39250,0
|
|
20241106,181700,27458000,39250,39250,39250,39250,0
|
|
20241106,181600,27458000,39250,39250,39250,39250,0
|
|
20241106,181500,27458000,39250,39250,39250,39250,0
|
|
20241106,181400,27458000,39250,39250,39250,39250,0
|
|
20241106,181300,27458000,39250,39250,39250,39250,155
|
|
20241106,181200,27458000,39250,39250,39250,39250,0
|
|
20241106,181100,27458000,39250,39250,39250,39250,0
|
|
20241106,181000,27458000,39250,39250,39250,39250,0
|
|
20241106,180900,27458000,39250,39250,39250,39250,0
|
|
20241106,180800,27458000,39250,39250,39250,39250,0
|
|
20241106,180700,27458000,39250,39250,39250,39250,0
|
|
20241106,180600,27458000,39250,39250,39250,39250,0
|
|
20241106,180500,27458000,39250,39250,39250,39250,0
|
|
20241106,180400,27458000,39250,39250,39250,39250,0
|
|
20241106,180300,27458000,39250,39250,39250,39250,0
|
|
20241106,180200,27458000,39250,39250,39250,39250,0
|
|
20241106,180100,27458000,39250,39250,39250,39250,0
|
|
20241106,180000,27458000,39250,39250,39250,39250,0
|
|
20241106,175900,27458000,39250,39250,39250,39250,0
|
|
20241106,175800,27458000,39250,39250,39250,39250,0
|
|
20241106,175700,27458000,39250,39250,39250,39250,0
|
|
20241106,175600,27458000,39250,39250,39250,39250,0
|
|
20241106,175500,27458000,39250,39250,39250,39250,0
|
|
20241106,175400,27458000,39250,39250,39250,39250,0
|
|
20241106,175300,27458000,39250,39250,39250,39250,0
|
|
20241106,175200,27458000,39250,39250,39250,39250,0
|
|
20241106,175100,27458000,39250,39250,39250,39250,0
|
|
20241106,175000,27458000,39250,39250,39250,39250,0
|
|
20241106,174900,27458000,39250,39250,39250,39250,0
|
|
20241106,174800,27458000,39250,39250,39250,39250,0
|
|
20241106,174700,27458000,39250,39250,39250,39250,0
|
|
20241106,174600,27458000,39250,39250,39250,39250,0
|
|
20241106,174500,27458000,39250,39250,39250,39250,0
|
|
20241106,174400,27458000,39250,39250,39250,39250,0
|
|
20241106,174300,27458000,39250,39250,39250,39250,155
|
|
20241106,174200,27458000,39250,39250,39250,39250,0
|
|
20241106,174100,27458000,39250,39250,39250,39250,0
|
|
20241106,174000,27458000,39250,39250,39250,39250,0
|
|
20241106,173900,27458000,39250,39250,39250,39250,0
|
|
20241106,173800,27458000,39250,39250,39250,39250,0
|
|
20241106,173700,27458000,39250,39250,39250,39250,0
|
|
20241106,173600,27458000,39250,39250,39250,39250,0
|
|
20241106,173500,27458000,39250,39250,39250,39250,0
|
|
20241106,173400,27458000,39250,39250,39250,39250,0
|
|
20241106,173300,27458000,39250,39250,39250,39250,0
|
|
20241106,173200,27458000,39250,39250,39250,39250,0
|
|
20241106,173100,27458000,39250,39250,39250,39250,0
|
|
20241106,173000,27458000,39250,39250,39250,39250,0
|
|
20241106,172900,27458000,39250,39250,39250,39250,0
|
|
20241106,172800,27458000,39250,39250,39250,39250,0
|
|
20241106,172700,27458000,39250,39250,39250,39250,0
|
|
20241106,172600,27458000,39250,39250,39250,39250,0
|
|
20241106,172500,27458000,39250,39250,39250,39250,0
|
|
20241106,172400,27458000,39250,39250,39250,39250,0
|
|
20241106,172300,27458000,39250,39250,39250,39250,0
|
|
20241106,172200,27458000,39250,39250,39250,39250,0
|
|
20241106,172100,27458000,39250,39250,39250,39250,0
|
|
20241106,172000,27458000,39250,39250,39250,39250,0
|
|
20241106,171900,27458000,39250,39250,39250,39250,0
|
|
20241106,171800,27458000,39250,39250,39250,39250,0
|
|
20241106,171700,27458000,39250,39250,39250,39250,0
|
|
20241106,171600,27458000,39250,39250,39250,39250,0
|
|
20241106,171500,27458000,39250,39250,39250,39250,0
|
|
20241106,171400,27458000,39250,39250,39250,39250,0
|
|
20241106,171300,27458000,39250,39250,39250,39250,155
|
|
20241106,171200,27458000,39250,39250,39250,39250,0
|
|
20241106,171100,27458000,39250,39250,39250,39250,0
|
|
20241106,171000,27458000,39250,39250,39250,39250,0
|
|
20241106,170900,27458000,39250,39250,39250,39250,0
|
|
20241106,170800,27458000,39250,39250,39250,39250,0
|
|
20241106,170700,27458000,39250,39250,39250,39250,0
|
|
20241106,170600,27458000,39250,39250,39250,39250,0
|
|
20241106,170500,27458000,39250,39250,39250,39250,0
|
|
20241106,170400,27458000,39250,39250,39250,39250,0
|
|
20241106,170300,27458000,39250,39250,39250,39250,0
|
|
20241106,170200,27458000,39250,39250,39250,39250,0
|
|
20241106,170100,27458000,39250,39250,39250,39250,0
|
|
20241106,170000,27458000,39250,39250,39250,39250,0
|
|
20241106,165900,27458000,39250,39250,39250,39250,0
|
|
20241106,165800,27458000,39250,39250,39250,39250,0
|
|
20241106,165700,27458000,39250,39250,39250,39250,0
|
|
20241106,165600,27458000,39250,39250,39250,39250,0
|
|
20241106,165500,27458000,39250,39250,39250,39250,0
|
|
20241106,165400,27458000,39250,39250,39250,39250,0
|
|
20241106,165300,27458000,39250,39250,39250,39250,0
|
|
20241106,165200,27458000,39250,39250,39250,39250,0
|
|
20241106,165100,27458000,39250,39250,39250,39250,0
|
|
20241106,165000,27458000,39250,39250,39250,39250,0
|
|
20241106,164900,27458000,39250,39250,39250,39250,0
|
|
20241106,164800,27458000,39250,39250,39250,39250,0
|
|
20241106,164700,27458000,39250,39250,39250,39250,0
|
|
20241106,164600,27458000,39250,39250,39250,39250,0
|
|
20241106,164500,27458000,39250,39250,39250,39250,0
|
|
20241106,164400,27458000,39250,39250,39250,39250,0
|
|
20241106,164300,27458000,39250,39250,39250,39250,155
|
|
20241106,164200,27458000,39250,39250,39250,39250,0
|
|
20241106,164100,27458000,39250,39250,39250,39250,0
|
|
20241106,164000,27458000,39250,39250,39250,39250,0
|
|
20241106,163900,27458000,39250,39250,39250,39250,0
|
|
20241106,163800,27458000,39250,39250,39250,39250,0
|
|
20241106,163700,27458000,39250,39250,39250,39250,0
|
|
20241106,163600,27458000,39250,39250,39250,39250,0
|
|
20241106,163500,27458000,39250,39250,39250,39250,0
|
|
20241106,163400,27458000,39250,39250,39250,39250,0
|
|
20241106,163300,27458000,39250,39250,39250,39250,0
|
|
20241106,163200,27458000,39250,39250,39250,39250,0
|
|
20241106,163100,27458000,39250,39250,39250,39250,0
|
|
20241106,163000,27458000,39250,39250,39250,39250,0
|
|
20241106,162900,27458000,39250,39250,39250,39250,0
|
|
20241106,162800,27458000,39250,39250,39250,39250,0
|
|
20241106,162700,27458000,39250,39250,39250,39250,0
|
|
20241106,162600,27458000,39250,39250,39250,39250,0
|
|
20241106,162500,27458000,39250,39250,39250,39250,0
|
|
20241106,162400,27458000,39250,39250,39250,39250,0
|
|
20241106,162300,27458000,39250,39250,39250,39250,0
|
|
20241106,162200,27458000,39250,39250,39250,39250,0
|
|
20241106,162100,27458000,39250,39250,39250,39250,0
|
|
20241106,162000,27458000,39250,39250,39250,39250,0
|
|
20241106,161900,27458000,39250,39250,39250,39250,0
|
|
20241106,161800,27458000,39250,39250,39250,39250,0
|
|
20241106,161700,27458000,39250,39250,39250,39250,0
|
|
20241106,161600,27458000,39250,39250,39250,39250,0
|
|
20241106,161500,27458000,39250,39250,39250,39250,0
|
|
20241106,161400,27458000,39250,39250,39250,39250,0
|
|
20241106,161300,27458000,39250,39250,39250,39250,155
|
|
20241106,161200,27458000,39250,39250,39250,39250,0
|
|
20241106,161100,27458000,39250,39250,39250,39250,0
|
|
20241106,161000,27458000,39250,39250,39250,39250,0
|
|
20241106,160900,27458000,39250,39250,39250,39250,0
|
|
20241106,160800,27458000,39250,39250,39250,39250,0
|
|
20241106,160700,27458000,39250,39250,39250,39250,0
|
|
20241106,160600,27458000,39250,39250,39250,39250,0
|
|
20241106,160500,27458000,39250,39250,39250,39250,0
|
|
20241106,160400,27458000,39250,39250,39250,39250,0
|
|
20241106,160300,27458000,39250,39250,39250,39250,0
|
|
20241106,160200,27458000,39250,39250,39250,39250,0
|
|
20241106,160100,27458000,39250,39250,39250,39250,0
|
|
20241106,160000,27458000,39250,39250,39250,39250,0
|
|
20241106,155900,27458000,39250,39250,39250,39250,0
|
|
20241106,155800,27458000,39250,39250,39250,39250,0
|
|
20241106,155700,27458000,39250,39250,39250,39250,0
|
|
20241106,155600,27458000,39250,39250,39250,39250,0
|
|
20241106,155500,27458000,39250,39250,39250,39250,0
|
|
20241106,155400,27458000,39250,39250,39250,39250,0
|
|
20241106,155300,27458000,39250,39250,39250,39250,0
|
|
20241106,155200,27458000,39250,39250,39250,39250,0
|
|
20241106,155100,27458000,39250,39250,39250,39250,0
|
|
20241106,155000,27458000,39250,39250,39250,39250,0
|
|
20241106,154900,27458000,39250,39250,39250,39250,0
|
|
20241106,154800,27458000,39250,39250,39250,39250,0
|
|
20241106,154700,27458000,39250,39250,39250,39250,0
|
|
20241106,154600,27458000,39250,39250,39250,39250,0
|
|
20241106,154500,27458000,39250,39250,39250,39250,0
|
|
20241106,154400,27458000,39250,39250,39250,39250,0
|
|
20241106,154300,27458000,39250,39250,39250,39250,155
|
|
20241106,154200,27458000,39250,39250,39250,39250,0
|
|
20241106,154100,27458000,39250,39250,39250,39250,0
|
|
20241106,154000,27458000,39250,39250,39250,39250,0
|
|
20241106,153900,27458000,39250,39250,39250,39250,0
|
|
20241106,153800,27458000,39250,39250,39250,39250,0
|
|
20241106,153700,27458000,39250,39250,39250,39250,0
|
|
20241106,153600,27458000,39250,39250,39250,39250,0
|
|
20241106,153500,27458000,39250,39250,39250,39250,0
|
|
20241106,153400,27458000,39250,39250,39250,39250,0
|
|
20241106,153300,27458000,39250,39250,39250,39250,0
|
|
20241106,153200,27458000,39250,39250,39250,39250,0
|
|
20241106,153100,27458000,39250,39250,39250,39250,0
|
|
20241106,153000,27458000,39250,39250,39250,39250,155
|
|
20241106,152900,21374250,38900,38900,38900,38900,0
|
|
20241106,152800,21374250,38900,38900,38900,38900,0
|
|
20241106,152700,21374250,38900,38900,38900,38900,0
|
|
20241106,152600,21374250,38900,38900,38900,38900,0
|
|
20241106,152500,21374250,38900,38900,38900,38900,0
|
|
20241106,152400,21374250,38900,38900,38900,38900,0
|
|
20241106,152300,21374250,38900,38900,38900,38900,0
|
|
20241106,152200,21374250,38900,38900,38900,38900,0
|
|
20241106,152100,21374250,38900,38900,38900,38900,0
|
|
20241106,152000,21374250,38900,38900,38900,38900,0
|
|
20241106,151900,21374250,38900,38900,38900,38900,0
|
|
20241106,151800,21374250,38900,38950,38950,38900,92
|
|
20241106,151700,17795250,38950,38950,38950,38950,0
|
|
20241106,151600,17795250,38950,38950,38950,38950,0
|
|
20241106,151500,17795250,38950,38950,38950,38950,0
|
|
20241106,151400,17795250,38950,38950,38950,38950,0
|
|
20241106,151300,17795250,38950,38950,38950,38950,0
|
|
20241106,151200,17795250,38950,38950,38950,38950,0
|
|
20241106,151100,17795250,38950,38950,38950,38950,0
|
|
20241106,151000,17795250,38950,38950,38950,38950,1
|
|
20241106,150900,17756300,38950,38950,38950,38950,2
|
|
20241106,150800,17678400,38950,38950,38950,38950,0
|
|
20241106,150700,17678400,38950,38950,38950,38950,0
|
|
20241106,150600,17678400,38950,38950,38950,38950,0
|
|
20241106,150500,17678400,38950,38950,38950,38950,0
|
|
20241106,150400,17678400,38950,38950,38950,38950,0
|
|
20241106,150300,17678400,38950,38950,38950,38950,0
|
|
20241106,150200,17678400,38950,38950,38950,38950,0
|
|
20241106,150100,17678400,38950,38950,38950,38950,0
|
|
20241106,150000,17678400,38950,38950,38950,38950,1
|
|
20241106,145900,17639450,39000,39000,39000,39000,0
|
|
20241106,145800,17639450,39000,39000,39000,39000,0
|
|
20241106,145700,17639450,39000,39000,39000,39000,0
|
|
20241106,145600,17639450,39000,39000,39000,39000,0
|
|
20241106,145500,17639450,39000,39000,39000,39000,0
|
|
20241106,145400,17639450,39000,39000,39000,39000,3
|
|
20241106,145300,17522450,39000,38950,39000,38900,73
|
|
20241106,145200,14678300,39000,39000,39000,39000,0
|
|
20241106,145100,14678300,39000,39000,39000,39000,2
|
|
20241106,145000,14600300,39000,39000,39000,39000,0
|
|
20241106,144900,14600300,39000,39000,39000,39000,0
|
|
20241106,144800,14600300,39000,39000,39000,39000,0
|
|
20241106,144700,14600300,39000,39000,39000,39000,0
|
|
20241106,144600,14600300,39000,39000,39000,39000,0
|
|
20241106,144500,14600300,39000,39000,39000,39000,0
|
|
20241106,144400,14600300,39000,39000,39000,39000,0
|
|
20241106,144300,14600300,39000,38950,39000,38950,85
|
|
20241106,144200,11288150,39000,39050,39050,39000,109
|
|
20241106,144100,7037050,39000,39000,39000,39000,0
|
|
20241106,144000,7037050,39000,39000,39000,39000,0
|
|
20241106,143900,7037050,39000,39000,39000,39000,0
|
|
20241106,143800,7037050,39000,39000,39000,39000,0
|
|
20241106,143700,7037050,39000,39000,39000,39000,0
|
|
20241106,143600,7037050,39000,39000,39000,39000,0
|
|
20241106,143500,7037050,39000,39000,39000,39000,0
|
|
20241106,143400,7037050,39000,39000,39000,39000,0
|
|
20241106,143300,7037050,39000,39000,39000,39000,0
|
|
20241106,143200,7037050,39000,39000,39000,39000,0
|
|
20241106,143100,7037050,39000,39000,39000,39000,0
|
|
20241106,143000,7037050,39000,39000,39000,39000,0
|
|
20241106,142900,7037050,39000,39000,39000,39000,0
|
|
20241106,142800,7037050,39000,39000,39000,39000,0
|
|
20241106,142700,7037050,39000,39000,39000,39000,0
|
|
20241106,142600,7037050,39000,39000,39000,39000,0
|
|
20241106,142500,7037050,39000,39000,39000,39000,0
|
|
20241106,142400,7037050,39000,39000,39000,39000,0
|
|
20241106,142300,7037050,39000,39000,39000,39000,0
|
|
20241106,142200,7037050,39000,39000,39000,39000,0
|
|
20241106,142100,7037050,39000,39000,39000,39000,0
|
|
20241106,142000,7037050,39000,39000,39000,39000,6
|
|
20241106,141900,6803050,39000,39000,39000,39000,0
|
|
20241106,141800,6803050,39000,39000,39000,39000,0
|
|
20241106,141700,6803050,39000,39000,39000,39000,0
|
|
20241106,141600,6803050,39000,39000,39000,39000,0
|
|
20241106,141500,6803050,39000,39000,39000,39000,0
|
|
20241106,141400,6803050,39000,39000,39000,39000,0
|
|
20241106,141300,6803050,39000,39000,39000,39000,0
|
|
20241106,141200,6803050,39000,39000,39000,39000,0
|
|
20241106,141100,6803050,39000,39000,39000,39000,0
|
|
20241106,141000,6803050,39000,39000,39000,39000,0
|
|
20241106,140900,6803050,39000,39000,39000,39000,0
|
|
20241106,140800,6803050,39000,39000,39000,39000,0
|
|
20241106,140700,6803050,39000,39000,39000,39000,0
|
|
20241106,140600,6803050,39000,39000,39000,39000,0
|
|
20241106,140500,6803050,39000,39000,39000,39000,0
|
|
20241106,140400,6803050,39000,39000,39000,39000,0
|
|
20241106,140300,6803050,39000,39000,39000,39000,0
|
|
20241106,140200,6803050,39000,39000,39000,39000,0
|
|
20241106,140100,6803050,39000,39000,39000,39000,0
|
|
20241106,140000,6803050,39000,39000,39000,39000,0
|
|
20241106,135900,6803050,39000,39000,39000,39000,0
|
|
20241106,135800,6803050,39000,39000,39000,39000,0
|
|
20241106,135700,6803050,39000,39000,39000,39000,0
|
|
20241106,135600,6803050,39000,39000,39000,39000,0
|
|
20241106,135500,6803050,39000,39000,39000,39000,0
|
|
20241106,135400,6803050,39000,39000,39000,39000,0
|
|
20241106,135300,6803050,39000,39000,39000,39000,0
|
|
20241106,135200,6803050,39000,39000,39000,39000,0
|
|
20241106,135100,6803050,39000,39000,39000,39000,0
|
|
20241106,135000,6803050,39000,39000,39000,39000,0
|
|
20241106,134900,6803050,39000,39000,39000,39000,0
|
|
20241106,134800,6803050,39000,39000,39000,39000,0
|
|
20241106,134700,6803050,39000,39000,39000,39000,0
|
|
20241106,134600,6803050,39000,39000,39000,39000,0
|
|
20241106,134500,6803050,39000,39000,39000,39000,0
|
|
20241106,134400,6803050,39000,39000,39000,39000,0
|
|
20241106,134300,6803050,39000,39000,39000,39000,0
|
|
20241106,134200,6803050,39000,39000,39000,39000,0
|
|
20241106,134100,6803050,39000,39000,39000,39000,0
|
|
20241106,134000,6803050,39000,39000,39000,39000,2
|
|
20241106,133900,6725050,39000,39050,39050,39000,28
|
|
20241106,133800,5632700,39050,39050,39050,39050,0
|
|
20241106,133700,5632700,39050,39050,39050,39050,0
|
|
20241106,133600,5632700,39050,39050,39050,39050,0
|
|
20241106,133500,5632700,39050,39050,39050,39050,0
|
|
20241106,133400,5632700,39050,39050,39050,39050,1
|
|
20241106,133300,5593650,39000,39000,39000,39000,0
|
|
20241106,133200,5593650,39000,39000,39000,39000,0
|
|
20241106,133100,5593650,39000,39000,39000,39000,0
|
|
20241106,133000,5593650,39000,39000,39000,39000,0
|
|
20241106,132900,5593650,39000,39000,39000,39000,0
|
|
20241106,132800,5593650,39000,39000,39000,39000,0
|
|
20241106,132700,5593650,39000,39000,39000,39000,0
|
|
20241106,132600,5593650,39000,39000,39000,39000,0
|
|
20241106,132500,5593650,39000,39000,39000,39000,0
|
|
20241106,132400,5593650,39000,39000,39000,39000,0
|
|
20241106,132300,5593650,39000,39000,39000,39000,0
|
|
20241106,132200,5593650,39000,39000,39000,39000,0
|
|
20241106,132100,5593650,39000,39000,39000,39000,0
|
|
20241106,132000,5593650,39000,39000,39000,39000,0
|
|
20241106,131900,5593650,39000,39000,39000,39000,0
|
|
20241106,131800,5593650,39000,39000,39000,39000,0
|
|
20241106,131700,5593650,39000,39000,39000,39000,0
|
|
20241106,131600,5593650,39000,39000,39000,39000,0
|
|
20241106,131500,5593650,39000,39000,39000,39000,0
|
|
20241106,131400,5593650,39000,39000,39000,39000,0
|
|
20241106,131300,5593650,39000,39000,39000,39000,0
|
|
20241106,131200,5593650,39000,39000,39000,39000,0
|
|
20241106,131100,5593650,39000,39000,39000,39000,0
|
|
20241106,131000,5593650,39000,39000,39000,39000,0
|
|
20241106,130900,5593650,39000,39000,39000,39000,0
|
|
20241106,130800,5593650,39000,39000,39000,39000,0
|
|
20241106,130700,5593650,39000,39000,39000,39000,0
|
|
20241106,130600,5593650,39000,39000,39000,39000,0
|
|
20241106,130500,5593650,39000,39000,39000,39000,0
|
|
20241106,130400,5593650,39000,39000,39000,39000,0
|
|
20241106,130300,5593650,39000,39000,39000,39000,0
|
|
20241106,130200,5593650,39000,39000,39000,39000,0
|
|
20241106,130100,5593650,39000,39000,39000,39000,0
|
|
20241106,130000,5593650,39000,39000,39000,39000,0
|
|
20241106,125900,5593650,39000,39000,39000,39000,0
|
|
20241106,125800,5593650,39000,39000,39000,39000,0
|
|
20241106,125700,5593650,39000,39000,39000,39000,0
|
|
20241106,125600,5593650,39000,39000,39000,39000,0
|
|
20241106,125500,5593650,39000,39000,39000,39000,0
|
|
20241106,125400,5593650,39000,39000,39000,39000,0
|
|
20241106,125300,5593650,39000,39000,39000,39000,0
|
|
20241106,125200,5593650,39000,39000,39000,39000,0
|
|
20241106,125100,5593650,39000,39000,39000,39000,0
|
|
20241106,125000,5593650,39000,39000,39000,39000,0
|
|
20241106,124900,5593650,39000,39000,39000,39000,0
|
|
20241106,124800,5593650,39000,39000,39000,39000,0
|
|
20241106,124700,5593650,39000,39000,39000,39000,0
|
|
20241106,124600,5593650,39000,39050,39050,39000,46
|
|
20241106,124500,3798600,39050,39050,39050,39050,0
|
|
20241106,124400,3798600,39050,39050,39050,39050,0
|
|
20241106,124300,3798600,39050,39050,39050,39050,0
|
|
20241106,124200,3798600,39050,39050,39050,39050,0
|
|
20241106,124100,3798600,39050,39050,39050,39050,0
|
|
20241106,124000,3798600,39050,39050,39050,39050,0
|
|
20241106,123900,3798600,39050,39050,39050,39050,0
|
|
20241106,123800,3798600,39050,39050,39050,39050,0
|
|
20241106,123700,3798600,39050,39100,39100,39050,51
|
|
20241106,123600,1807000,39050,39050,39050,39050,0
|
|
20241106,123500,1807000,39050,39250,39250,39050,21
|
|
20241106,123400,985700,39300,39300,39300,39300,0
|
|
20241106,123300,985700,39300,39300,39300,39300,0
|
|
20241106,123200,985700,39300,39300,39300,39300,0
|
|
20241106,123100,985700,39300,39300,39300,39300,0
|
|
20241106,123000,985700,39300,39300,39300,39300,0
|
|
20241106,122900,985700,39300,39300,39300,39300,0
|
|
20241106,122800,985700,39300,39300,39300,39300,0
|
|
20241106,122700,985700,39300,39300,39300,39300,0
|
|
20241106,122600,985700,39300,39300,39300,39300,0
|
|
20241106,122500,985700,39300,39300,39300,39300,0
|
|
20241106,122400,985700,39300,39300,39300,39300,0
|
|
20241106,122300,985700,39300,39300,39300,39300,0
|
|
20241106,122200,985700,39300,39300,39300,39300,0
|
|
20241106,122100,985700,39300,39300,39300,39300,0
|
|
20241106,122000,985700,39300,39300,39300,39300,0
|
|
20241106,121900,985700,39300,39300,39300,39300,0
|
|
20241106,121800,985700,39300,39300,39300,39300,0
|
|
20241106,121700,985700,39300,39300,39300,39300,0
|
|
20241106,121600,985700,39300,39300,39300,39300,0
|
|
20241106,121500,985700,39300,39300,39300,39300,0
|
|
20241106,121400,985700,39300,39300,39300,39300,0
|
|
20241106,121300,985700,39300,39300,39300,39300,0
|
|
20241106,121200,985700,39300,39300,39300,39300,0
|
|
20241106,121100,985700,39300,39300,39300,39300,0
|
|
20241106,121000,985700,39300,39300,39300,39300,0
|
|
20241106,120900,985700,39300,39300,39300,39300,0
|
|
20241106,120800,985700,39300,39300,39300,39300,0
|
|
20241106,120700,985700,39300,39300,39300,39300,0
|
|
20241106,120600,985700,39300,39300,39300,39300,0
|
|
20241106,120500,985700,39300,39300,39300,39300,0
|
|
20241106,120400,985700,39300,39300,39300,39300,0
|
|
20241106,120300,985700,39300,39300,39300,39300,0
|
|
20241106,120200,985700,39300,39300,39300,39300,0
|
|
20241106,120100,985700,39300,39300,39300,39300,0
|
|
20241106,120000,985700,39300,39300,39300,39300,0
|
|
20241106,115900,985700,39300,39300,39300,39300,0
|
|
20241106,115800,985700,39300,39300,39300,39300,0
|
|
20241106,115700,985700,39300,39300,39300,39300,6
|
|
20241106,115600,749900,39350,39350,39350,39350,0
|
|
20241106,115500,749900,39350,39350,39350,39350,0
|
|
20241106,115400,749900,39350,39350,39350,39350,0
|
|
20241106,115300,749900,39350,39350,39350,39350,3
|
|
20241106,115200,631850,39500,39500,39500,39500,0
|
|
20241106,115100,631850,39500,39500,39500,39500,0
|
|
20241106,115000,631850,39500,39500,39500,39500,0
|
|
20241106,114900,631850,39500,39500,39500,39500,0
|
|
20241106,114800,631850,39500,39500,39500,39500,0
|
|
20241106,114700,631850,39500,39500,39500,39500,0
|
|
20241106,114600,631850,39500,39500,39500,39500,0
|
|
20241106,114500,631850,39500,39500,39500,39500,0
|
|
20241106,114400,631850,39500,39500,39500,39500,0
|
|
20241106,114300,631850,39500,39500,39500,39500,0
|
|
20241106,114200,631850,39500,39500,39500,39500,0
|
|
20241106,114100,631850,39500,39500,39500,39500,0
|
|
20241106,114000,631850,39500,39500,39500,39500,0
|
|
20241106,113900,631850,39500,39500,39500,39500,0
|
|
20241106,113800,631850,39500,39500,39500,39500,0
|
|
20241106,113700,631850,39500,39500,39500,39500,0
|
|
20241106,113600,631850,39500,39500,39500,39500,0
|
|
20241106,113500,631850,39500,39500,39500,39500,0
|
|
20241106,113400,631850,39500,39500,39500,39500,0
|
|
20241106,113300,631850,39500,39500,39500,39500,0
|
|
20241106,113200,631850,39500,39500,39500,39500,0
|
|
20241106,113100,631850,39500,39500,39500,39500,6
|
|
20241106,113000,394850,39500,39500,39500,39500,0
|
|
20241106,112900,394850,39500,39500,39500,39500,0
|
|
20241106,112800,394850,39500,39500,39500,39500,0
|
|
20241106,112700,394850,39500,39500,39500,39500,0
|
|
20241106,112600,394850,39500,39500,39500,39500,0
|
|
20241106,112500,394850,39500,39500,39500,39500,0
|
|
20241106,112400,394850,39500,39500,39500,39500,0
|
|
20241106,112300,394850,39500,39500,39500,39500,0
|
|
20241106,112200,394850,39500,39500,39500,39500,0
|
|
20241106,112100,394850,39500,39500,39500,39500,0
|
|
20241106,112000,394850,39500,39500,39500,39500,0
|
|
20241106,111900,394850,39500,39500,39500,39500,0
|
|
20241106,111800,394850,39500,39500,39500,39500,0
|
|
20241106,111700,394850,39500,39500,39500,39500,0
|
|
20241106,111600,394850,39500,39500,39500,39500,0
|
|
20241106,111500,394850,39500,39500,39500,39500,0
|
|
20241106,111400,394850,39500,39500,39500,39500,0
|
|
20241106,111300,394850,39500,39500,39500,39500,0
|
|
20241106,111200,394850,39500,39500,39500,39500,0
|
|
20241106,111100,394850,39500,39500,39500,39500,0
|
|
20241106,111000,394850,39500,39500,39500,39500,0
|
|
20241106,110900,394850,39500,39500,39500,39500,0
|
|
20241106,110800,394850,39500,39500,39500,39500,0
|
|
20241106,110700,394850,39500,39500,39500,39500,0
|
|
20241106,110600,394850,39500,39500,39500,39500,0
|
|
20241106,110500,394850,39500,39500,39500,39500,0
|
|
20241106,110400,394850,39500,39500,39500,39500,0
|
|
20241106,110300,394850,39500,39500,39500,39500,0
|
|
20241106,110200,394850,39500,39500,39500,39500,0
|
|
20241106,110100,394850,39500,39500,39500,39500,0
|
|
20241106,110000,394850,39500,39500,39500,39500,0
|
|
20241106,105900,394850,39500,39500,39500,39500,0
|
|
20241106,105800,394850,39500,39500,39500,39500,0
|
|
20241106,105700,394850,39500,39500,39500,39500,0
|
|
20241106,105600,394850,39500,39500,39500,39500,0
|
|
20241106,105500,394850,39500,39500,39500,39500,0
|
|
20241106,105400,394850,39500,39500,39500,39500,0
|
|
20241106,105300,394850,39500,39500,39500,39500,0
|
|
20241106,105200,394850,39500,39500,39500,39500,0
|
|
20241106,105100,394850,39500,39500,39500,39500,1
|
|
20241106,105000,355350,39500,39500,39500,39500,0
|
|
20241106,104900,355350,39500,39500,39500,39500,0
|
|
20241106,104800,355350,39500,39500,39500,39500,0
|
|
20241106,104700,355350,39500,39500,39500,39500,0
|
|
20241106,104600,355350,39500,39500,39500,39500,0
|
|
20241106,104500,355350,39500,39500,39500,39500,0
|
|
20241106,104400,355350,39500,39500,39500,39500,0
|
|
20241106,104300,355350,39500,39500,39500,39500,0
|
|
20241106,104200,355350,39500,39500,39500,39500,0
|
|
20241106,104100,355350,39500,39500,39500,39500,0
|
|
20241106,104000,355350,39500,39500,39500,39500,0
|
|
20241106,103900,355350,39500,39500,39500,39500,0
|
|
20241106,103800,355350,39500,39500,39500,39500,0
|
|
20241106,103700,355350,39500,39500,39500,39500,0
|
|
20241106,103600,355350,39500,39500,39500,39500,0
|
|
20241106,103500,355350,39500,39500,39500,39500,0
|
|
20241106,103400,355350,39500,39500,39500,39500,0
|
|
20241106,103300,355350,39500,39500,39500,39500,0
|
|
20241106,103200,355350,39500,39500,39500,39500,0
|
|
20241106,103100,355350,39500,39500,39500,39500,0
|
|
20241106,103000,355350,39500,39500,39500,39500,0
|
|
20241106,102900,355350,39500,39500,39500,39500,0
|
|
20241106,102800,355350,39500,39500,39500,39500,0
|
|
20241106,102700,355350,39500,39500,39500,39500,0
|
|
20241106,102600,355350,39500,39500,39500,39500,0
|
|
20241106,102500,355350,39500,39500,39500,39500,0
|
|
20241106,102400,355350,39500,39500,39500,39500,0
|
|
20241106,102300,355350,39500,39500,39500,39500,0
|
|
20241106,102200,355350,39500,39500,39500,39500,0
|
|
20241106,102100,355350,39500,39500,39500,39500,0
|
|
20241106,102000,355350,39500,39500,39500,39500,0
|
|
20241106,101900,355350,39500,39500,39500,39500,0
|
|
20241106,101800,355350,39500,39500,39500,39500,0
|
|
20241106,101700,355350,39500,39500,39500,39500,0
|
|
20241106,101600,355350,39500,39500,39500,39500,0
|
|
20241106,101500,355350,39500,39500,39500,39500,0
|
|
20241106,101400,355350,39500,39500,39500,39500,0
|
|
20241106,101300,355350,39500,39500,39500,39500,0
|
|
20241106,101200,355350,39500,39500,39500,39500,0
|
|
20241106,101100,355350,39500,39500,39500,39500,0
|
|
20241106,101000,355350,39500,39500,39500,39500,0
|
|
20241106,100900,355350,39500,39500,39500,39500,0
|
|
20241106,100800,355350,39500,39500,39500,39500,0
|
|
20241106,100700,355350,39500,39500,39500,39500,0
|
|
20241106,100600,355350,39500,39500,39500,39500,0
|
|
20241106,100500,355350,39500,39500,39500,39500,0
|
|
20241106,100400,355350,39500,39500,39500,39500,0
|
|
20241106,100300,355350,39500,39500,39500,39500,0
|
|
20241106,100200,355350,39500,39500,39500,39500,0
|
|
20241106,100100,355350,39500,39500,39500,39500,0
|
|
20241106,100000,355350,39500,39500,39500,39500,0
|
|
20241106,095900,355350,39500,39500,39500,39500,0
|
|
20241106,095800,355350,39500,39500,39500,39500,0
|
|
20241106,095700,355350,39500,39500,39500,39500,0
|
|
20241106,095600,355350,39500,39500,39500,39500,0
|
|
20241106,095500,355350,39500,39500,39500,39500,0
|
|
20241106,095400,355350,39500,39500,39500,39500,1
|
|
20241106,095300,315850,39500,39500,39500,39500,0
|
|
20241106,095200,315850,39500,39500,39500,39500,0
|
|
20241106,095100,315850,39500,39500,39500,39500,0
|
|
20241106,095000,315850,39500,39500,39500,39500,0
|
|
20241106,094900,315850,39500,39500,39500,39500,0
|
|
20241106,094800,315850,39500,39500,39500,39500,6
|
|
20241106,094700,78850,39450,39400,39450,39400,2
|
|
20241106,094600,0,39350,39350,39350,39350,0
|
|
20241106,094500,0,39350,39350,39350,39350,0
|
|
20241106,094400,0,39350,39350,39350,39350,0
|
|
20241106,094300,0,39350,39350,39350,39350,0
|
|
20241106,094200,0,39350,39350,39350,39350,0
|
|
20241106,094100,0,39350,39350,39350,39350,0
|
|
20241106,094000,0,39350,39350,39350,39350,0
|
|
20241106,093900,0,39350,39350,39350,39350,0
|
|
20241106,093800,0,39350,39350,39350,39350,0
|
|
20241106,093700,0,39350,39350,39350,39350,0
|
|
20241106,093600,0,39350,39350,39350,39350,0
|
|
20241106,093500,0,39350,39350,39350,39350,0
|
|
20241106,093400,0,39350,39350,39350,39350,0
|
|
20241106,093300,0,39350,39350,39350,39350,0
|
|
20241106,093200,0,39350,39350,39350,39350,0
|
|
20241106,093100,0,39350,39350,39350,39350,0
|
|
20241106,093000,0,39350,39350,39350,39350,0
|
|
20241106,092900,0,39350,39350,39350,39350,0
|
|
20241106,092800,0,39350,39350,39350,39350,0
|
|
20241106,092700,0,39350,39350,39350,39350,0
|
|
20241106,092600,0,39350,39350,39350,39350,0
|
|
20241106,092500,0,39350,39350,39350,39350,0
|
|
20241106,092400,0,39350,39350,39350,39350,0
|
|
20241106,092300,0,39350,39350,39350,39350,0
|
|
20241106,092200,0,39350,39350,39350,39350,0
|
|
20241106,092100,0,39350,39350,39350,39350,0
|
|
20241106,092000,0,39350,39350,39350,39350,0
|
|
20241106,091900,0,39350,39350,39350,39350,0
|
|
20241106,091800,0,39350,39350,39350,39350,0
|
|
20241106,091700,0,39350,39350,39350,39350,0
|
|
20241106,091600,0,39350,39350,39350,39350,0
|
|
20241106,091500,0,39350,39350,39350,39350,0
|
|
20241106,091400,0,39350,39350,39350,39350,0
|
|
20241106,091300,0,39350,39350,39350,39350,0
|
|
20241106,091200,0,39350,39350,39350,39350,0
|
|
20241106,091100,0,39350,39350,39350,39350,0
|
|
20241106,091000,0,39350,39350,39350,39350,0
|
|
20241106,090900,0,39350,39350,39350,39350,0
|
|
20241106,090800,0,39350,39350,39350,39350,0
|
|
20241106,090700,0,39350,39350,39350,39350,0
|
|
20241106,090600,0,39350,39350,39350,39350,0
|
|
20241106,090500,0,39350,39350,39350,39350,0
|
|
20241106,090400,0,39350,39350,39350,39350,0
|
|
20241106,090300,0,39350,39350,39350,39350,0
|
|
20241106,090200,0,39350,39350,39350,39350,0
|
|
20241106,090100,0,39350,39350,39350,39350,0
|
|
20241106,090000,0,39350,39350,39350,39350,0
|