588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184500,7862900,39150,39150,39150,39150,42
|
|
20241127,184400,7862900,39150,39150,39150,39150,0
|
|
20241127,184300,7862900,39150,39150,39150,39150,0
|
|
20241127,184200,7862900,39150,39150,39150,39150,0
|
|
20241127,184100,7862900,39150,39150,39150,39150,0
|
|
20241127,184000,7862900,39150,39150,39150,39150,0
|
|
20241127,183900,7862900,39150,39150,39150,39150,0
|
|
20241127,183800,7862900,39150,39150,39150,39150,0
|
|
20241127,183700,7862900,39150,39150,39150,39150,0
|
|
20241127,183600,7862900,39150,39150,39150,39150,0
|
|
20241127,183500,7862900,39150,39150,39150,39150,0
|
|
20241127,183400,7862900,39150,39150,39150,39150,0
|
|
20241127,183300,7862900,39150,39150,39150,39150,0
|
|
20241127,183200,7862900,39150,39150,39150,39150,0
|
|
20241127,183100,7862900,39150,39150,39150,39150,0
|
|
20241127,183000,7862900,39150,39150,39150,39150,0
|
|
20241127,182900,7862900,39150,39150,39150,39150,0
|
|
20241127,182800,7862900,39150,39150,39150,39150,0
|
|
20241127,182700,7862900,39150,39150,39150,39150,0
|
|
20241127,182600,7862900,39150,39150,39150,39150,0
|
|
20241127,182500,7862900,39150,39150,39150,39150,0
|
|
20241127,182400,7862900,39150,39150,39150,39150,0
|
|
20241127,182300,7862900,39150,39150,39150,39150,0
|
|
20241127,182200,7862900,39150,39150,39150,39150,0
|
|
20241127,182100,7862900,39150,39150,39150,39150,0
|
|
20241127,182000,7862900,39150,39150,39150,39150,0
|
|
20241127,181900,7862900,39150,39150,39150,39150,0
|
|
20241127,181800,7862900,39150,39150,39150,39150,0
|
|
20241127,181700,7862900,39150,39150,39150,39150,0
|
|
20241127,181600,7862900,39150,39150,39150,39150,0
|
|
20241127,181500,7862900,39150,39150,39150,39150,42
|
|
20241127,181400,7862900,39150,39150,39150,39150,0
|
|
20241127,181300,7862900,39150,39150,39150,39150,0
|
|
20241127,181200,7862900,39150,39150,39150,39150,0
|
|
20241127,181100,7862900,39150,39150,39150,39150,0
|
|
20241127,181000,7862900,39150,39150,39150,39150,0
|
|
20241127,180900,7862900,39150,39150,39150,39150,0
|
|
20241127,180800,7862900,39150,39150,39150,39150,0
|
|
20241127,180700,7862900,39150,39150,39150,39150,0
|
|
20241127,180600,7862900,39150,39150,39150,39150,0
|
|
20241127,180500,7862900,39150,39150,39150,39150,0
|
|
20241127,180400,7862900,39150,39150,39150,39150,0
|
|
20241127,180300,7862900,39150,39150,39150,39150,0
|
|
20241127,180200,7862900,39150,39150,39150,39150,0
|
|
20241127,180100,7862900,39150,39150,39150,39150,0
|
|
20241127,180000,7862900,39150,39150,39150,39150,0
|
|
20241127,175900,7862900,39150,39150,39150,39150,0
|
|
20241127,175800,7862900,39150,39150,39150,39150,0
|
|
20241127,175700,7862900,39150,39150,39150,39150,0
|
|
20241127,175600,7862900,39150,39150,39150,39150,0
|
|
20241127,175500,7862900,39150,39150,39150,39150,0
|
|
20241127,175400,7862900,39150,39150,39150,39150,0
|
|
20241127,175300,7862900,39150,39150,39150,39150,0
|
|
20241127,175200,7862900,39150,39150,39150,39150,0
|
|
20241127,175100,7862900,39150,39150,39150,39150,0
|
|
20241127,175000,7862900,39150,39150,39150,39150,0
|
|
20241127,174900,7862900,39150,39150,39150,39150,0
|
|
20241127,174800,7862900,39150,39150,39150,39150,0
|
|
20241127,174700,7862900,39150,39150,39150,39150,0
|
|
20241127,174600,7862900,39150,39150,39150,39150,0
|
|
20241127,174500,7862900,39150,39150,39150,39150,42
|
|
20241127,174400,7862900,39150,39150,39150,39150,0
|
|
20241127,174300,7862900,39150,39150,39150,39150,0
|
|
20241127,174200,7862900,39150,39150,39150,39150,0
|
|
20241127,174100,7862900,39150,39150,39150,39150,0
|
|
20241127,174000,7862900,39150,39150,39150,39150,0
|
|
20241127,173900,7862900,39150,39150,39150,39150,0
|
|
20241127,173800,7862900,39150,39150,39150,39150,0
|
|
20241127,173700,7862900,39150,39150,39150,39150,0
|
|
20241127,173600,7862900,39150,39150,39150,39150,0
|
|
20241127,173500,7862900,39150,39150,39150,39150,0
|
|
20241127,173400,7862900,39150,39150,39150,39150,0
|
|
20241127,173300,7862900,39150,39150,39150,39150,0
|
|
20241127,173200,7862900,39150,39150,39150,39150,0
|
|
20241127,173100,7862900,39150,39150,39150,39150,0
|
|
20241127,173000,7862900,39150,39150,39150,39150,0
|
|
20241127,172900,7862900,39150,39150,39150,39150,0
|
|
20241127,172800,7862900,39150,39150,39150,39150,0
|
|
20241127,172700,7862900,39150,39150,39150,39150,0
|
|
20241127,172600,7862900,39150,39150,39150,39150,0
|
|
20241127,172500,7862900,39150,39150,39150,39150,0
|
|
20241127,172400,7862900,39150,39150,39150,39150,0
|
|
20241127,172300,7862900,39150,39150,39150,39150,0
|
|
20241127,172200,7862900,39150,39150,39150,39150,0
|
|
20241127,172100,7862900,39150,39150,39150,39150,0
|
|
20241127,172000,7862900,39150,39150,39150,39150,0
|
|
20241127,171900,7862900,39150,39150,39150,39150,0
|
|
20241127,171800,7862900,39150,39150,39150,39150,0
|
|
20241127,171700,7862900,39150,39150,39150,39150,0
|
|
20241127,171600,7862900,39150,39150,39150,39150,0
|
|
20241127,171500,7862900,39150,39150,39150,39150,42
|
|
20241127,171400,7862900,39150,39150,39150,39150,0
|
|
20241127,171300,7862900,39150,39150,39150,39150,0
|
|
20241127,171200,7862900,39150,39150,39150,39150,0
|
|
20241127,171100,7862900,39150,39150,39150,39150,0
|
|
20241127,171000,7862900,39150,39150,39150,39150,0
|
|
20241127,170900,7862900,39150,39150,39150,39150,0
|
|
20241127,170800,7862900,39150,39150,39150,39150,0
|
|
20241127,170700,7862900,39150,39150,39150,39150,0
|
|
20241127,170600,7862900,39150,39150,39150,39150,0
|
|
20241127,170500,7862900,39150,39150,39150,39150,0
|
|
20241127,170400,7862900,39150,39150,39150,39150,0
|
|
20241127,170300,7862900,39150,39150,39150,39150,0
|
|
20241127,170200,7862900,39150,39150,39150,39150,0
|
|
20241127,170100,7862900,39150,39150,39150,39150,0
|
|
20241127,170000,7862900,39150,39150,39150,39150,0
|
|
20241127,165900,7862900,39150,39150,39150,39150,0
|
|
20241127,165800,7862900,39150,39150,39150,39150,0
|
|
20241127,165700,7862900,39150,39150,39150,39150,0
|
|
20241127,165600,7862900,39150,39150,39150,39150,0
|
|
20241127,165500,7862900,39150,39150,39150,39150,0
|
|
20241127,165400,7862900,39150,39150,39150,39150,0
|
|
20241127,165300,7862900,39150,39150,39150,39150,0
|
|
20241127,165200,7862900,39150,39150,39150,39150,0
|
|
20241127,165100,7862900,39150,39150,39150,39150,0
|
|
20241127,165000,7862900,39150,39150,39150,39150,0
|
|
20241127,164900,7862900,39150,39150,39150,39150,0
|
|
20241127,164800,7862900,39150,39150,39150,39150,0
|
|
20241127,164700,7862900,39150,39150,39150,39150,0
|
|
20241127,164600,7862900,39150,39150,39150,39150,0
|
|
20241127,164500,7862900,39150,39150,39150,39150,42
|
|
20241127,164400,7862900,39150,39150,39150,39150,0
|
|
20241127,164300,7862900,39150,39150,39150,39150,0
|
|
20241127,164200,7862900,39150,39150,39150,39150,0
|
|
20241127,164100,7862900,39150,39150,39150,39150,0
|
|
20241127,164000,7862900,39150,39150,39150,39150,0
|
|
20241127,163900,7862900,39150,39150,39150,39150,0
|
|
20241127,163800,7862900,39150,39150,39150,39150,0
|
|
20241127,163700,7862900,39150,39150,39150,39150,0
|
|
20241127,163600,7862900,39150,39150,39150,39150,0
|
|
20241127,163500,7862900,39150,39150,39150,39150,0
|
|
20241127,163400,7862900,39150,39150,39150,39150,0
|
|
20241127,163300,7862900,39150,39150,39150,39150,0
|
|
20241127,163200,7862900,39150,39150,39150,39150,0
|
|
20241127,163100,7862900,39150,39150,39150,39150,0
|
|
20241127,163000,7862900,39150,39150,39150,39150,0
|
|
20241127,162900,7862900,39150,39150,39150,39150,0
|
|
20241127,162800,7862900,39150,39150,39150,39150,0
|
|
20241127,162700,7862900,39150,39150,39150,39150,0
|
|
20241127,162600,7862900,39150,39150,39150,39150,0
|
|
20241127,162500,7862900,39150,39150,39150,39150,0
|
|
20241127,162400,7862900,39150,39150,39150,39150,0
|
|
20241127,162300,7862900,39150,39150,39150,39150,0
|
|
20241127,162200,7862900,39150,39150,39150,39150,0
|
|
20241127,162100,7862900,39150,39150,39150,39150,0
|
|
20241127,162000,7862900,39150,39150,39150,39150,0
|
|
20241127,161900,7862900,39150,39150,39150,39150,0
|
|
20241127,161800,7862900,39150,39150,39150,39150,0
|
|
20241127,161700,7862900,39150,39150,39150,39150,0
|
|
20241127,161600,7862900,39150,39150,39150,39150,0
|
|
20241127,161500,7862900,39150,39150,39150,39150,42
|
|
20241127,161400,7862900,39150,39150,39150,39150,0
|
|
20241127,161300,7862900,39150,39150,39150,39150,0
|
|
20241127,161200,7862900,39150,39150,39150,39150,0
|
|
20241127,161100,7862900,39150,39150,39150,39150,0
|
|
20241127,161000,7862900,39150,39150,39150,39150,0
|
|
20241127,160900,7862900,39150,39150,39150,39150,0
|
|
20241127,160800,7862900,39150,39150,39150,39150,0
|
|
20241127,160700,7862900,39150,39150,39150,39150,0
|
|
20241127,160600,7862900,39150,39150,39150,39150,0
|
|
20241127,160500,7862900,39150,39150,39150,39150,0
|
|
20241127,160400,7862900,39150,39150,39150,39150,0
|
|
20241127,160300,7862900,39150,39150,39150,39150,0
|
|
20241127,160200,7862900,39150,39150,39150,39150,0
|
|
20241127,160100,7862900,39150,39150,39150,39150,0
|
|
20241127,160000,7862900,39150,39150,39150,39150,0
|
|
20241127,155900,7862900,39150,39150,39150,39150,0
|
|
20241127,155800,7862900,39150,39150,39150,39150,0
|
|
20241127,155700,7862900,39150,39150,39150,39150,0
|
|
20241127,155600,7862900,39150,39150,39150,39150,0
|
|
20241127,155500,7862900,39150,39150,39150,39150,0
|
|
20241127,155400,7862900,39150,39150,39150,39150,0
|
|
20241127,155300,7862900,39150,39150,39150,39150,0
|
|
20241127,155200,7862900,39150,39150,39150,39150,0
|
|
20241127,155100,7862900,39150,39150,39150,39150,0
|
|
20241127,155000,7862900,39150,39150,39150,39150,0
|
|
20241127,154900,7862900,39150,39150,39150,39150,0
|
|
20241127,154800,7862900,39150,39150,39150,39150,0
|
|
20241127,154700,7862900,39150,39150,39150,39150,0
|
|
20241127,154600,7862900,39150,39150,39150,39150,0
|
|
20241127,154500,7862900,39150,39150,39150,39150,42
|
|
20241127,154400,7862900,39150,39150,39150,39150,0
|
|
20241127,154300,7862900,39150,39150,39150,39150,0
|
|
20241127,154200,7862900,39150,39150,39150,39150,0
|
|
20241127,154100,7862900,39150,39150,39150,39150,0
|
|
20241127,154000,7862900,39150,39150,39150,39150,0
|
|
20241127,153900,7862900,39150,39150,39150,39150,0
|
|
20241127,153800,7862900,39150,39150,39150,39150,0
|
|
20241127,153700,7862900,39150,39150,39150,39150,0
|
|
20241127,153600,7862900,39150,39150,39150,39150,0
|
|
20241127,153500,7862900,39150,39150,39150,39150,0
|
|
20241127,153400,7862900,39150,39150,39150,39150,0
|
|
20241127,153300,7862900,39150,39150,39150,39150,0
|
|
20241127,153200,7862900,39150,39150,39150,39150,0
|
|
20241127,153100,7862900,39150,39150,39150,39150,0
|
|
20241127,153000,7862900,39150,39150,39150,39150,42
|
|
20241127,152900,6218600,39100,39100,39100,39100,0
|
|
20241127,152800,6218600,39100,39100,39100,39100,0
|
|
20241127,152700,6218600,39100,39100,39100,39100,0
|
|
20241127,152600,6218600,39100,39100,39100,39100,0
|
|
20241127,152500,6218600,39100,39100,39100,39100,0
|
|
20241127,152400,6218600,39100,39100,39100,39100,0
|
|
20241127,152300,6218600,39100,39100,39100,39100,0
|
|
20241127,152200,6218600,39100,39100,39100,39100,0
|
|
20241127,152100,6218600,39100,39100,39100,39100,0
|
|
20241127,152000,6218600,39100,39100,39100,39100,0
|
|
20241127,151900,6218600,39100,39100,39100,39100,0
|
|
20241127,151800,6218600,39100,39100,39100,39100,1
|
|
20241127,151700,6179500,38750,38750,38750,38750,0
|
|
20241127,151600,6179500,38750,38750,38750,38750,0
|
|
20241127,151500,6179500,38750,38750,38750,38750,1
|
|
20241127,151400,6140750,38750,38750,38750,38750,0
|
|
20241127,151300,6140750,38750,38750,38750,38750,0
|
|
20241127,151200,6140750,38750,38750,38750,38750,0
|
|
20241127,151100,6140750,38750,38750,38750,38750,0
|
|
20241127,151000,6140750,38750,38750,38750,38750,0
|
|
20241127,150900,6140750,38750,38750,38750,38750,0
|
|
20241127,150800,6140750,38750,38750,38750,38750,1
|
|
20241127,150700,6102000,38750,38750,38750,38750,0
|
|
20241127,150600,6102000,38750,38750,38750,38750,0
|
|
20241127,150500,6102000,38750,38750,38750,38750,0
|
|
20241127,150400,6102000,38750,38750,38750,38750,0
|
|
20241127,150300,6102000,38750,38750,38750,38750,0
|
|
20241127,150200,6102000,38750,38750,38750,38750,1
|
|
20241127,150100,6063250,38750,38750,38750,38750,0
|
|
20241127,150000,6063250,38750,38750,38750,38750,0
|
|
20241127,145900,6063250,38750,38750,38750,38750,1
|
|
20241127,145800,6024500,38750,38750,38750,38750,0
|
|
20241127,145700,6024500,38750,38750,38750,38750,0
|
|
20241127,145600,6024500,38750,38750,38750,38750,1
|
|
20241127,145500,5985750,38750,38750,38750,38750,0
|
|
20241127,145400,5985750,38750,38750,38750,38750,0
|
|
20241127,145300,5985750,38750,38750,38750,38750,0
|
|
20241127,145200,5985750,38750,38750,38750,38750,0
|
|
20241127,145100,5985750,38750,38750,38750,38750,0
|
|
20241127,145000,5985750,38750,38750,38750,38750,0
|
|
20241127,144900,5985750,38750,38750,38750,38750,1
|
|
20241127,144800,5947000,38750,38750,38750,38750,0
|
|
20241127,144700,5947000,38750,38750,38750,38750,0
|
|
20241127,144600,5947000,38750,38750,38750,38750,1
|
|
20241127,144500,5908250,38750,38750,38750,38750,0
|
|
20241127,144400,5908250,38750,38750,38750,38750,0
|
|
20241127,144300,5908250,38750,38750,38750,38750,1
|
|
20241127,144200,5869500,38750,38750,38750,38750,0
|
|
20241127,144100,5869500,38750,38750,38750,38750,0
|
|
20241127,144000,5869500,38750,38750,38750,38750,0
|
|
20241127,143900,5869500,38750,38750,38750,38750,0
|
|
20241127,143800,5869500,38750,38750,38750,38750,0
|
|
20241127,143700,5869500,38750,38750,38750,38750,1
|
|
20241127,143600,5830750,38750,38750,38750,38750,0
|
|
20241127,143500,5830750,38750,38750,38750,38750,0
|
|
20241127,143400,5830750,38750,38750,38750,38750,1
|
|
20241127,143300,5792000,38800,38800,38800,38800,0
|
|
20241127,143200,5792000,38800,38800,38800,38800,0
|
|
20241127,143100,5792000,38800,38800,38800,38800,1
|
|
20241127,143000,5753200,38800,38800,38800,38800,1
|
|
20241127,142900,5714400,38750,38750,38750,38750,0
|
|
20241127,142800,5714400,38750,38750,38750,38750,0
|
|
20241127,142700,5714400,38750,38750,38750,38750,0
|
|
20241127,142600,5714400,38750,38750,38750,38750,0
|
|
20241127,142500,5714400,38750,38750,38750,38750,0
|
|
20241127,142400,5714400,38750,38750,38750,38750,1
|
|
20241127,142300,5675650,38750,38750,38750,38750,0
|
|
20241127,142200,5675650,38750,38750,38750,38750,0
|
|
20241127,142100,5675650,38750,38750,38750,38750,1
|
|
20241127,142000,5636900,38750,38750,38750,38750,0
|
|
20241127,141900,5636900,38750,38750,38750,38750,0
|
|
20241127,141800,5636900,38750,38750,38750,38750,1
|
|
20241127,141700,5598150,38750,38750,38750,38750,0
|
|
20241127,141600,5598150,38750,38750,38750,38750,0
|
|
20241127,141500,5598150,38750,38750,38750,38750,0
|
|
20241127,141400,5598150,38750,38750,38750,38750,0
|
|
20241127,141300,5598150,38750,38750,38750,38750,0
|
|
20241127,141200,5598150,38750,38750,38750,38750,1
|
|
20241127,141100,5559400,38750,38750,38750,38750,0
|
|
20241127,141000,5559400,38750,38750,38750,38750,0
|
|
20241127,140900,5559400,38750,38750,38750,38750,1
|
|
20241127,140800,5520650,38750,38750,38750,38750,0
|
|
20241127,140700,5520650,38750,38750,38750,38750,0
|
|
20241127,140600,5520650,38750,38750,38750,38750,0
|
|
20241127,140500,5520650,38750,38750,38750,38750,1
|
|
20241127,140400,5481900,38750,38750,38750,38750,0
|
|
20241127,140300,5481900,38750,38750,38750,38750,0
|
|
20241127,140200,5481900,38750,38750,38750,38750,0
|
|
20241127,140100,5481900,38750,38750,38750,38750,0
|
|
20241127,140000,5481900,38750,38750,38750,38750,0
|
|
20241127,135900,5481900,38750,38750,38750,38750,1
|
|
20241127,135800,5443150,38750,38750,38750,38750,0
|
|
20241127,135700,5443150,38750,38750,38750,38750,0
|
|
20241127,135600,5443150,38750,38750,38750,38750,1
|
|
20241127,135500,5404400,38750,38750,38750,38750,0
|
|
20241127,135400,5404400,38750,38750,38750,38750,0
|
|
20241127,135300,5404400,38750,38750,38750,38750,0
|
|
20241127,135200,5404400,38750,38750,38750,38750,0
|
|
20241127,135100,5404400,38750,38750,38750,38750,0
|
|
20241127,135000,5404400,38750,38750,38750,38750,1
|
|
20241127,134900,5365650,38750,38750,38750,38750,0
|
|
20241127,134800,5365650,38750,38750,38750,38750,0
|
|
20241127,134700,5365650,38750,38750,38750,38750,1
|
|
20241127,134600,5326900,38750,38750,38750,38750,0
|
|
20241127,134500,5326900,38750,38750,38750,38750,0
|
|
20241127,134400,5326900,38750,38750,38750,38750,0
|
|
20241127,134300,5326900,38750,38750,38750,38750,1
|
|
20241127,134200,5288150,38750,38750,38750,38750,0
|
|
20241127,134100,5288150,38750,38750,38750,38750,0
|
|
20241127,134000,5288150,38750,38750,38750,38750,0
|
|
20241127,133900,5288150,38750,38750,38750,38750,0
|
|
20241127,133800,5288150,38750,38750,38750,38750,0
|
|
20241127,133700,5288150,38750,38750,38750,38750,1
|
|
20241127,133600,5249400,38750,38750,38750,38750,0
|
|
20241127,133500,5249400,38750,38750,38750,38750,0
|
|
20241127,133400,5249400,38750,38750,38750,38750,1
|
|
20241127,133300,5210650,38750,38750,38750,38750,0
|
|
20241127,133200,5210650,38750,38750,38750,38750,0
|
|
20241127,133100,5210650,38750,38750,38750,38750,1
|
|
20241127,133000,5171900,38750,38750,38750,38750,0
|
|
20241127,132900,5171900,38750,38750,38750,38750,0
|
|
20241127,132800,5171900,38750,38750,38750,38750,0
|
|
20241127,132700,5171900,38750,38750,38750,38750,0
|
|
20241127,132600,5171900,38750,38750,38750,38750,0
|
|
20241127,132500,5171900,38750,38750,38750,38750,1
|
|
20241127,132400,5133150,38750,38750,38750,38750,0
|
|
20241127,132300,5133150,38750,38750,38750,38750,0
|
|
20241127,132200,5133150,38750,38750,38750,38750,0
|
|
20241127,132100,5133150,38750,38750,38750,38750,1
|
|
20241127,132000,5094400,38750,38750,38750,38750,0
|
|
20241127,131900,5094400,38750,38750,38750,38750,0
|
|
20241127,131800,5094400,38750,38750,38750,38750,1
|
|
20241127,131700,5055650,38750,38750,38750,38750,0
|
|
20241127,131600,5055650,38750,38750,38750,38750,0
|
|
20241127,131500,5055650,38750,38750,38750,38750,0
|
|
20241127,131400,5055650,38750,38750,38750,38750,0
|
|
20241127,131300,5055650,38750,38750,38750,38750,0
|
|
20241127,131200,5055650,38750,38750,38750,38750,1
|
|
20241127,131100,5016900,38750,38750,38750,38750,0
|
|
20241127,131000,5016900,38750,38750,38750,38750,0
|
|
20241127,130900,5016900,38750,38750,38750,38750,1
|
|
20241127,130800,4978150,38750,38750,38750,38750,0
|
|
20241127,130700,4978150,38750,38750,38750,38750,0
|
|
20241127,130600,4978150,38750,38750,38750,38750,1
|
|
20241127,130500,4939400,38750,38750,38750,38750,0
|
|
20241127,130400,4939400,38750,38750,38750,38750,0
|
|
20241127,130300,4939400,38750,38750,38750,38750,0
|
|
20241127,130200,4939400,38750,38750,38750,38750,0
|
|
20241127,130100,4939400,38750,38750,38750,38750,0
|
|
20241127,130000,4939400,38750,38750,38750,38750,0
|
|
20241127,125900,4939400,38750,38750,38750,38750,1
|
|
20241127,125800,4900650,38750,38750,38750,38750,0
|
|
20241127,125700,4900650,38750,38750,38750,38750,0
|
|
20241127,125600,4900650,38750,38750,38750,38750,1
|
|
20241127,125500,4861900,38750,38750,38750,38750,0
|
|
20241127,125400,4861900,38750,38750,38750,38750,1
|
|
20241127,125300,4823150,38750,38750,38750,38750,1
|
|
20241127,125200,4784400,38750,38750,38750,38750,0
|
|
20241127,125100,4784400,38750,38750,38750,38750,0
|
|
20241127,125000,4784400,38750,38750,38750,38750,0
|
|
20241127,124900,4784400,38750,38750,38750,38750,0
|
|
20241127,124800,4784400,38750,38800,38800,38750,30
|
|
20241127,124700,3620850,38800,38800,38800,38800,1
|
|
20241127,124600,3582050,38800,38800,38800,38800,0
|
|
20241127,124500,3582050,38800,38800,38800,38800,0
|
|
20241127,124400,3582050,38800,38800,38800,38800,1
|
|
20241127,124300,3543250,38800,38800,38800,38800,0
|
|
20241127,124200,3543250,38800,38800,38800,38800,0
|
|
20241127,124100,3543250,38800,38800,38800,38800,1
|
|
20241127,124000,3504450,38800,38800,38800,38800,0
|
|
20241127,123900,3504450,38800,38800,38800,38800,0
|
|
20241127,123800,3504450,38800,38800,38800,38800,6
|
|
20241127,123700,3271650,38800,38800,38800,38800,0
|
|
20241127,123600,3271650,38800,38800,38800,38800,0
|
|
20241127,123500,3271650,38800,38800,38800,38800,0
|
|
20241127,123400,3271650,38800,38800,38800,38800,1
|
|
20241127,123300,3232850,38800,38800,38800,38800,0
|
|
20241127,123200,3232850,38800,38800,38800,38800,0
|
|
20241127,123100,3232850,38800,38800,38800,38800,1
|
|
20241127,123000,3194050,38800,38800,38800,38800,0
|
|
20241127,122900,3194050,38800,38800,38800,38800,0
|
|
20241127,122800,3194050,38800,38800,38800,38800,1
|
|
20241127,122700,3155250,38850,38850,38850,38850,0
|
|
20241127,122600,3155250,38850,38850,38850,38850,0
|
|
20241127,122500,3155250,38850,38850,38850,38850,0
|
|
20241127,122400,3155250,38850,38850,38850,38850,0
|
|
20241127,122300,3155250,38850,38850,38850,38850,0
|
|
20241127,122200,3155250,38850,38850,38850,38850,1
|
|
20241127,122100,3116400,38850,38850,38850,38850,0
|
|
20241127,122000,3116400,38850,38850,38850,38850,0
|
|
20241127,121900,3116400,38850,38850,38850,38850,1
|
|
20241127,121800,3077550,38850,38850,38850,38850,0
|
|
20241127,121700,3077550,38850,38850,38850,38850,0
|
|
20241127,121600,3077550,38850,38850,38850,38850,1
|
|
20241127,121500,3038700,38850,38850,38850,38850,0
|
|
20241127,121400,3038700,38850,38850,38850,38850,0
|
|
20241127,121300,3038700,38850,38850,38850,38850,0
|
|
20241127,121200,3038700,38850,38850,38850,38850,0
|
|
20241127,121100,3038700,38850,38850,38850,38850,0
|
|
20241127,121000,3038700,38850,38850,38850,38850,0
|
|
20241127,120900,3038700,38850,38850,38850,38850,1
|
|
20241127,120800,2999850,38850,38850,38850,38850,0
|
|
20241127,120700,2999850,38850,38850,38850,38850,0
|
|
20241127,120600,2999850,38850,38850,38850,38850,1
|
|
20241127,120500,2961000,38850,38850,38850,38850,0
|
|
20241127,120400,2961000,38850,38850,38850,38850,0
|
|
20241127,120300,2961000,38850,38850,38850,38850,1
|
|
20241127,120200,2922150,38850,38850,38850,38850,0
|
|
20241127,120100,2922150,38850,38850,38850,38850,0
|
|
20241127,120000,2922150,38850,38850,38850,38850,0
|
|
20241127,115900,2922150,38850,38850,38850,38850,0
|
|
20241127,115800,2922150,38850,38850,38850,38850,0
|
|
20241127,115700,2922150,38850,38850,38850,38850,1
|
|
20241127,115600,2883300,38850,38850,38850,38850,0
|
|
20241127,115500,2883300,38850,38850,38850,38850,0
|
|
20241127,115400,2883300,38850,38850,38850,38850,1
|
|
20241127,115300,2844450,38850,38850,38850,38850,0
|
|
20241127,115200,2844450,38850,38850,38850,38850,0
|
|
20241127,115100,2844450,38850,38850,38850,38850,0
|
|
20241127,115000,2844450,38850,38850,38850,38850,1
|
|
20241127,114900,2805600,38850,38850,38850,38850,0
|
|
20241127,114800,2805600,38850,38850,38850,38850,0
|
|
20241127,114700,2805600,38850,38850,38850,38850,0
|
|
20241127,114600,2805600,38850,38850,38850,38850,0
|
|
20241127,114500,2805600,38850,38850,38850,38850,1
|
|
20241127,114400,2766750,38850,38850,38850,38850,1
|
|
20241127,114300,2727900,38850,38850,38850,38850,0
|
|
20241127,114200,2727900,38850,38850,38850,38850,0
|
|
20241127,114100,2727900,38850,38850,38850,38850,1
|
|
20241127,114000,2689050,38850,38850,38850,38850,0
|
|
20241127,113900,2689050,38850,38850,38850,38850,0
|
|
20241127,113800,2689050,38850,38850,38850,38850,1
|
|
20241127,113700,2650200,38850,38850,38850,38850,0
|
|
20241127,113600,2650200,38850,38850,38850,38850,0
|
|
20241127,113500,2650200,38850,38850,38850,38850,0
|
|
20241127,113400,2650200,38850,38850,38850,38850,0
|
|
20241127,113300,2650200,38850,38850,38850,38850,0
|
|
20241127,113200,2650200,38850,38850,38850,38850,1
|
|
20241127,113100,2611350,38850,38850,38850,38850,0
|
|
20241127,113000,2611350,38850,38850,38850,38850,0
|
|
20241127,112900,2611350,38850,38850,38850,38850,0
|
|
20241127,112800,2611350,38850,38850,38850,38850,1
|
|
20241127,112700,2572500,38850,38850,38850,38850,0
|
|
20241127,112600,2572500,38850,38850,38850,38850,0
|
|
20241127,112500,2572500,38850,38850,38850,38850,1
|
|
20241127,112400,2533650,38850,38850,38850,38850,0
|
|
20241127,112300,2533650,38850,38850,38850,38850,0
|
|
20241127,112200,2533650,38850,38850,38850,38850,0
|
|
20241127,112100,2533650,38850,38850,38850,38850,0
|
|
20241127,112000,2533650,38850,38850,38850,38850,0
|
|
20241127,111900,2533650,38850,38850,38850,38850,1
|
|
20241127,111800,2494800,38800,38800,38800,38800,0
|
|
20241127,111700,2494800,38800,38800,38800,38800,5
|
|
20241127,111600,2300800,38800,38800,38800,38800,1
|
|
20241127,111500,2262000,38800,38800,38800,38800,0
|
|
20241127,111400,2262000,38800,38800,38800,38800,0
|
|
20241127,111300,2262000,38800,38800,38800,38800,0
|
|
20241127,111200,2262000,38800,38800,38800,38800,0
|
|
20241127,111100,2262000,38800,38800,38800,38800,0
|
|
20241127,111000,2262000,38800,38800,38800,38800,1
|
|
20241127,110900,2223200,39100,39100,39100,39100,3
|
|
20241127,110800,2105900,38800,38800,38800,38800,0
|
|
20241127,110700,2105900,38800,38800,38800,38800,0
|
|
20241127,110600,2105900,38800,38800,38800,38800,1
|
|
20241127,110500,2067100,38800,38800,38800,38800,0
|
|
20241127,110400,2067100,38800,38800,38800,38800,0
|
|
20241127,110300,2067100,38800,38800,38800,38800,1
|
|
20241127,110200,2028300,38800,38800,38800,38800,0
|
|
20241127,110100,2028300,38800,38800,38800,38800,0
|
|
20241127,110000,2028300,38800,38800,38800,38800,0
|
|
20241127,105900,2028300,38800,38800,38800,38800,10
|
|
20241127,105800,1640300,38800,38800,38800,38800,0
|
|
20241127,105700,1640300,38800,38800,38800,38800,1
|
|
20241127,105600,1601500,38800,38800,38800,38800,0
|
|
20241127,105500,1601500,38800,38800,38800,38800,0
|
|
20241127,105400,1601500,38800,38800,38800,38800,1
|
|
20241127,105300,1562700,38800,38800,38800,38800,0
|
|
20241127,105200,1562700,38800,38800,38800,38800,0
|
|
20241127,105100,1562700,38800,38800,38800,38800,1
|
|
20241127,105000,1523900,38800,38800,38800,38800,0
|
|
20241127,104900,1523900,38800,38800,38800,38800,0
|
|
20241127,104800,1523900,38800,38800,38800,38800,0
|
|
20241127,104700,1523900,38800,38800,38800,38800,0
|
|
20241127,104600,1523900,38800,38800,38800,38800,0
|
|
20241127,104500,1523900,38800,38800,38800,38800,0
|
|
20241127,104400,1523900,38800,38800,38800,38800,1
|
|
20241127,104300,1485100,38800,38800,38800,38800,0
|
|
20241127,104200,1485100,38800,38800,38800,38800,0
|
|
20241127,104100,1485100,38800,38800,38800,38800,1
|
|
20241127,104000,1446300,38800,38800,38800,38800,0
|
|
20241127,103900,1446300,38800,38800,38800,38800,0
|
|
20241127,103800,1446300,38800,38800,38800,38800,1
|
|
20241127,103700,1407500,38800,38800,38800,38800,0
|
|
20241127,103600,1407500,38800,38800,38800,38800,3
|
|
20241127,103500,1291100,38800,38800,38800,38800,0
|
|
20241127,103400,1291100,38800,38800,38800,38800,0
|
|
20241127,103300,1291100,38800,38800,38800,38800,0
|
|
20241127,103200,1291100,38800,38800,38800,38800,1
|
|
20241127,103100,1252300,38800,38800,38800,38800,0
|
|
20241127,103000,1252300,38800,38800,38800,38800,0
|
|
20241127,102900,1252300,38800,38800,38800,38800,1
|
|
20241127,102800,1213500,39000,39000,39000,39000,0
|
|
20241127,102700,1213500,39000,39000,39000,39000,0
|
|
20241127,102600,1213500,39000,39000,39000,39000,1
|
|
20241127,102500,1174500,39000,39000,39000,39000,0
|
|
20241127,102400,1174500,39000,39000,39000,39000,0
|
|
20241127,102300,1174500,39000,39000,39000,39000,0
|
|
20241127,102200,1174500,39000,39000,39000,39000,0
|
|
20241127,102100,1174500,39000,39000,39000,39000,0
|
|
20241127,102000,1174500,39000,39000,39000,39000,0
|
|
20241127,101900,1174500,39000,39000,39000,39000,1
|
|
20241127,101800,1135500,39000,39000,39000,39000,0
|
|
20241127,101700,1135500,39000,39000,39000,39000,0
|
|
20241127,101600,1135500,39000,39000,39000,39000,1
|
|
20241127,101500,1096500,39100,39100,39100,39100,0
|
|
20241127,101400,1096500,39100,39100,39100,39100,4
|
|
20241127,101300,940100,39100,39100,39100,39100,1
|
|
20241127,101200,901000,39200,39200,39200,39200,0
|
|
20241127,101100,901000,39200,39200,39200,39200,0
|
|
20241127,101000,901000,39200,39200,39200,39200,0
|
|
20241127,100900,901000,39200,39200,39200,39200,10
|
|
20241127,100800,509000,39100,39100,39100,39100,0
|
|
20241127,100700,509000,39100,39100,39100,39100,1
|
|
20241127,100600,469900,39100,39100,39100,39100,0
|
|
20241127,100500,469900,39100,39100,39100,39100,0
|
|
20241127,100400,469900,39100,39100,39100,39100,1
|
|
20241127,100300,430800,39150,39150,39150,39150,0
|
|
20241127,100200,430800,39150,39150,39150,39150,0
|
|
20241127,100100,430800,39150,39150,39150,39150,0
|
|
20241127,100000,430800,39150,39150,39150,39150,0
|
|
20241127,095900,430800,39150,39150,39150,39150,0
|
|
20241127,095800,430800,39150,39150,39150,39150,0
|
|
20241127,095700,430800,39150,39150,39150,39150,0
|
|
20241127,095600,430800,39150,39150,39150,39150,0
|
|
20241127,095500,430800,39150,39150,39150,39150,0
|
|
20241127,095400,430800,39150,39150,39150,39150,0
|
|
20241127,095300,430800,39150,39150,39150,39150,0
|
|
20241127,095200,430800,39150,39150,39150,39150,0
|
|
20241127,095100,430800,39150,39150,39150,39150,0
|
|
20241127,095000,430800,39150,39150,39150,39150,0
|
|
20241127,094900,430800,39150,39150,39150,39150,0
|
|
20241127,094800,430800,39150,39150,39150,39150,0
|
|
20241127,094700,430800,39150,39150,39150,39150,0
|
|
20241127,094600,430800,39150,39150,39150,39150,0
|
|
20241127,094500,430800,39150,39150,39150,39150,0
|
|
20241127,094400,430800,39150,39150,39150,39150,0
|
|
20241127,094300,430800,39150,39150,39150,39150,0
|
|
20241127,094200,430800,39150,39150,39150,39150,0
|
|
20241127,094100,430800,39150,39150,39150,39150,0
|
|
20241127,094000,430800,39150,39150,39150,39150,0
|
|
20241127,093900,430800,39150,39150,39150,39150,0
|
|
20241127,093800,430800,39150,39150,39150,39150,0
|
|
20241127,093700,430800,39150,39150,39150,39150,0
|
|
20241127,093600,430800,39150,39150,39150,39150,0
|
|
20241127,093500,430800,39150,39150,39150,39150,0
|
|
20241127,093400,430800,39150,39150,39150,39150,0
|
|
20241127,093300,430800,39150,39150,39150,39150,6
|
|
20241127,093200,195900,39200,39200,39200,39200,0
|
|
20241127,093100,195900,39200,39200,39200,39200,0
|
|
20241127,093000,195900,39200,39200,39200,39200,0
|
|
20241127,092900,195900,39200,39200,39200,39200,0
|
|
20241127,092800,195900,39200,39200,39200,39200,0
|
|
20241127,092700,195900,39200,39200,39200,39200,0
|
|
20241127,092600,195900,39200,39200,39200,39200,0
|
|
20241127,092500,195900,39200,39200,39200,39200,0
|
|
20241127,092400,195900,39200,39200,39200,39200,0
|
|
20241127,092300,195900,39200,39200,39200,39200,2
|
|
20241127,092200,117500,39200,39200,39200,39200,0
|
|
20241127,092100,117500,39200,39200,39200,39200,1
|
|
20241127,092000,78300,39200,39200,39200,39200,0
|
|
20241127,091900,78300,39200,39200,39200,39200,1
|
|
20241127,091800,39100,39100,39100,39100,39100,0
|
|
20241127,091700,39100,39100,39100,39100,39100,0
|
|
20241127,091600,39100,39100,39100,39100,39100,0
|
|
20241127,091500,39100,39100,39100,39100,39100,0
|
|
20241127,091400,39100,39100,39100,39100,39100,0
|
|
20241127,091300,39100,39100,39100,39100,39100,0
|
|
20241127,091200,39100,39100,39100,39100,39100,0
|
|
20241127,091100,39100,39100,39100,39100,39100,0
|
|
20241127,091000,39100,39100,39100,39100,39100,0
|
|
20241127,090900,39100,39100,39100,39100,39100,0
|
|
20241127,090800,39100,39100,39100,39100,39100,0
|
|
20241127,090700,39100,39100,39100,39100,39100,0
|
|
20241127,090600,39100,39100,39100,39100,39100,0
|
|
20241127,090500,39100,39100,39100,39100,39100,1
|
|
20241127,090400,0,39100,39100,39100,39100,0
|
|
20241127,090300,0,39100,39100,39100,39100,0
|
|
20241127,090200,0,39100,39100,39100,39100,0
|
|
20241127,090100,0,39100,39100,39100,39100,0
|
|
20241127,090000,0,39100,39100,39100,39100,0
|