675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,201200,45392700,24100,24100,24100,24100,135
|
|
20241030,201100,45392700,24100,24100,24100,24100,0
|
|
20241030,201000,45392700,24100,24100,24100,24100,0
|
|
20241030,200900,45392700,24100,24100,24100,24100,0
|
|
20241030,200800,45392700,24100,24100,24100,24100,0
|
|
20241030,200700,45392700,24100,24100,24100,24100,0
|
|
20241030,200600,45392700,24100,24100,24100,24100,0
|
|
20241030,200500,45392700,24100,24100,24100,24100,0
|
|
20241030,200400,45392700,24100,24100,24100,24100,0
|
|
20241030,200300,45392700,24100,24100,24100,24100,0
|
|
20241030,200200,45392700,24100,24100,24100,24100,0
|
|
20241030,200100,45392700,24100,24100,24100,24100,0
|
|
20241030,200000,45392700,24100,24100,24100,24100,0
|
|
20241030,195900,45392700,24100,24100,24100,24100,0
|
|
20241030,195800,45392700,24100,24100,24100,24100,0
|
|
20241030,195700,45392700,24100,24100,24100,24100,0
|
|
20241030,195600,45392700,24100,24100,24100,24100,0
|
|
20241030,195500,45392700,24100,24100,24100,24100,0
|
|
20241030,195400,45392700,24100,24100,24100,24100,0
|
|
20241030,195300,45392700,24100,24100,24100,24100,0
|
|
20241030,195200,45392700,24100,24100,24100,24100,0
|
|
20241030,195100,45392700,24100,24100,24100,24100,0
|
|
20241030,195000,45392700,24100,24100,24100,24100,0
|
|
20241030,194900,45392700,24100,24100,24100,24100,0
|
|
20241030,194800,45392700,24100,24100,24100,24100,0
|
|
20241030,194700,45392700,24100,24100,24100,24100,0
|
|
20241030,194600,45392700,24100,24100,24100,24100,0
|
|
20241030,194500,45392700,24100,24100,24100,24100,0
|
|
20241030,194400,45392700,24100,24100,24100,24100,0
|
|
20241030,194300,45392700,24100,24100,24100,24100,0
|
|
20241030,194200,45392700,24100,24100,24100,24100,135
|
|
20241030,194100,45392700,24100,24100,24100,24100,0
|
|
20241030,194000,45392700,24100,24100,24100,24100,0
|
|
20241030,193900,45392700,24100,24100,24100,24100,0
|
|
20241030,193800,45392700,24100,24100,24100,24100,0
|
|
20241030,193700,45392700,24100,24100,24100,24100,0
|
|
20241030,193600,45392700,24100,24100,24100,24100,0
|
|
20241030,193500,45392700,24100,24100,24100,24100,0
|
|
20241030,193400,45392700,24100,24100,24100,24100,0
|
|
20241030,193300,45392700,24100,24100,24100,24100,0
|
|
20241030,193200,45392700,24100,24100,24100,24100,0
|
|
20241030,193100,45392700,24100,24100,24100,24100,0
|
|
20241030,193000,45392700,24100,24100,24100,24100,0
|
|
20241030,192900,45392700,24100,24100,24100,24100,0
|
|
20241030,192800,45392700,24100,24100,24100,24100,0
|
|
20241030,192700,45392700,24100,24100,24100,24100,0
|
|
20241030,192600,45392700,24100,24100,24100,24100,0
|
|
20241030,192500,45392700,24100,24100,24100,24100,0
|
|
20241030,192400,45392700,24100,24100,24100,24100,0
|
|
20241030,192300,45392700,24100,24100,24100,24100,0
|
|
20241030,192200,45392700,24100,24100,24100,24100,0
|
|
20241030,192100,45392700,24100,24100,24100,24100,0
|
|
20241030,192000,45392700,24100,24100,24100,24100,0
|
|
20241030,191900,45392700,24100,24100,24100,24100,0
|
|
20241030,191800,45392700,24100,24100,24100,24100,0
|
|
20241030,191700,45392700,24100,24100,24100,24100,0
|
|
20241030,191600,45392700,24100,24100,24100,24100,0
|
|
20241030,191500,45392700,24100,24100,24100,24100,0
|
|
20241030,191400,45392700,24100,24100,24100,24100,0
|
|
20241030,191300,45392700,24100,24100,24100,24100,0
|
|
20241030,191200,45392700,24100,24100,24100,24100,135
|
|
20241030,191100,45392700,24100,24100,24100,24100,0
|
|
20241030,191000,45392700,24100,24100,24100,24100,0
|
|
20241030,190900,45392700,24100,24100,24100,24100,0
|
|
20241030,190800,45392700,24100,24100,24100,24100,0
|
|
20241030,190700,45392700,24100,24100,24100,24100,0
|
|
20241030,190600,45392700,24100,24100,24100,24100,0
|
|
20241030,190500,45392700,24100,24100,24100,24100,0
|
|
20241030,190400,45392700,24100,24100,24100,24100,0
|
|
20241030,190300,45392700,24100,24100,24100,24100,0
|
|
20241030,190200,45392700,24100,24100,24100,24100,0
|
|
20241030,190100,45392700,24100,24100,24100,24100,0
|
|
20241030,190000,45392700,24100,24100,24100,24100,0
|
|
20241030,185900,45392700,24100,24100,24100,24100,0
|
|
20241030,185800,45392700,24100,24100,24100,24100,0
|
|
20241030,185700,45392700,24100,24100,24100,24100,0
|
|
20241030,185600,45392700,24100,24100,24100,24100,0
|
|
20241030,185500,45392700,24100,24100,24100,24100,0
|
|
20241030,185400,45392700,24100,24100,24100,24100,0
|
|
20241030,185300,45392700,24100,24100,24100,24100,0
|
|
20241030,185200,45392700,24100,24100,24100,24100,0
|
|
20241030,185100,45392700,24100,24100,24100,24100,0
|
|
20241030,185000,45392700,24100,24100,24100,24100,0
|
|
20241030,184900,45392700,24100,24100,24100,24100,0
|
|
20241030,184800,45392700,24100,24100,24100,24100,0
|
|
20241030,184700,45392700,24100,24100,24100,24100,0
|
|
20241030,184600,45392700,24100,24100,24100,24100,0
|
|
20241030,184500,45392700,24100,24100,24100,24100,0
|
|
20241030,184400,45392700,24100,24100,24100,24100,0
|
|
20241030,184300,45392700,24100,24100,24100,24100,0
|
|
20241030,184200,45392700,24100,24100,24100,24100,135
|
|
20241030,184100,45392700,24100,24100,24100,24100,0
|
|
20241030,184000,45392700,24100,24100,24100,24100,0
|
|
20241030,183900,45392700,24100,24100,24100,24100,0
|
|
20241030,183800,45392700,24100,24100,24100,24100,0
|
|
20241030,183700,45392700,24100,24100,24100,24100,0
|
|
20241030,183600,45392700,24100,24100,24100,24100,0
|
|
20241030,183500,45392700,24100,24100,24100,24100,0
|
|
20241030,183400,45392700,24100,24100,24100,24100,0
|
|
20241030,183300,45392700,24100,24100,24100,24100,0
|
|
20241030,183200,45392700,24100,24100,24100,24100,0
|
|
20241030,183100,45392700,24100,24100,24100,24100,0
|
|
20241030,183000,45392700,24100,24100,24100,24100,0
|
|
20241030,182900,45392700,24100,24100,24100,24100,0
|
|
20241030,182800,45392700,24100,24100,24100,24100,0
|
|
20241030,182700,45392700,24100,24100,24100,24100,0
|
|
20241030,182600,45392700,24100,24100,24100,24100,0
|
|
20241030,182500,45392700,24100,24100,24100,24100,0
|
|
20241030,182400,45392700,24100,24100,24100,24100,0
|
|
20241030,182300,45392700,24100,24100,24100,24100,0
|
|
20241030,182200,45392700,24100,24100,24100,24100,0
|
|
20241030,182100,45392700,24100,24100,24100,24100,0
|
|
20241030,182000,45392700,24100,24100,24100,24100,0
|
|
20241030,181900,45392700,24100,24100,24100,24100,0
|
|
20241030,181800,45392700,24100,24100,24100,24100,0
|
|
20241030,181700,45392700,24100,24100,24100,24100,0
|
|
20241030,181600,45392700,24100,24100,24100,24100,0
|
|
20241030,181500,45392700,24100,24100,24100,24100,0
|
|
20241030,181400,45392700,24100,24100,24100,24100,0
|
|
20241030,181300,45392700,24100,24100,24100,24100,0
|
|
20241030,181200,45392700,24100,24100,24100,24100,135
|
|
20241030,181100,45392700,24100,24100,24100,24100,0
|
|
20241030,181000,45392700,24100,24100,24100,24100,0
|
|
20241030,180900,45392700,24100,24100,24100,24100,0
|
|
20241030,180800,45392700,24100,24100,24100,24100,0
|
|
20241030,180700,45392700,24100,24100,24100,24100,0
|
|
20241030,180600,45392700,24100,24100,24100,24100,0
|
|
20241030,180500,45392700,24100,24100,24100,24100,0
|
|
20241030,180400,45392700,24100,24100,24100,24100,0
|
|
20241030,180300,45392700,24100,24100,24100,24100,0
|
|
20241030,180200,45392700,24100,24100,24100,24100,0
|
|
20241030,180100,45392700,24100,24100,24100,24100,0
|
|
20241030,180000,45392700,24100,24100,24100,24100,0
|
|
20241030,175900,45392700,24100,24100,24100,24100,0
|
|
20241030,175800,45392700,24100,24100,24100,24100,0
|
|
20241030,175700,45392700,24100,24100,24100,24100,0
|
|
20241030,175600,45392700,24100,24100,24100,24100,0
|
|
20241030,175500,45392700,24100,24100,24100,24100,0
|
|
20241030,175400,45392700,24100,24100,24100,24100,0
|
|
20241030,175300,45392700,24100,24100,24100,24100,0
|
|
20241030,175200,45392700,24100,24100,24100,24100,0
|
|
20241030,175100,45392700,24100,24100,24100,24100,0
|
|
20241030,175000,45392700,24100,24100,24100,24100,0
|
|
20241030,174900,45392700,24100,24100,24100,24100,0
|
|
20241030,174800,45392700,24100,24100,24100,24100,0
|
|
20241030,174700,45392700,24100,24100,24100,24100,0
|
|
20241030,174600,45392700,24100,24100,24100,24100,0
|
|
20241030,174500,45392700,24100,24100,24100,24100,0
|
|
20241030,174400,45392700,24100,24100,24100,24100,0
|
|
20241030,174300,45392700,24100,24100,24100,24100,0
|
|
20241030,174200,45392700,24100,24100,24100,24100,135
|
|
20241030,174100,45392700,24100,24100,24100,24100,0
|
|
20241030,174000,45392700,24100,24100,24100,24100,0
|
|
20241030,173900,45392700,24100,24100,24100,24100,0
|
|
20241030,173800,45392700,24100,24100,24100,24100,0
|
|
20241030,173700,45392700,24100,24100,24100,24100,0
|
|
20241030,173600,45392700,24100,24100,24100,24100,0
|
|
20241030,173500,45392700,24100,24100,24100,24100,0
|
|
20241030,173400,45392700,24100,24100,24100,24100,0
|
|
20241030,173300,45392700,24100,24100,24100,24100,0
|
|
20241030,173200,45392700,24100,24100,24100,24100,0
|
|
20241030,173100,45392700,24100,24100,24100,24100,0
|
|
20241030,173000,45392700,24100,24100,24100,24100,0
|
|
20241030,172900,45392700,24100,24100,24100,24100,0
|
|
20241030,172800,45392700,24100,24100,24100,24100,0
|
|
20241030,172700,45392700,24100,24100,24100,24100,0
|
|
20241030,172600,45392700,24100,24100,24100,24100,0
|
|
20241030,172500,45392700,24100,24100,24100,24100,0
|
|
20241030,172400,45392700,24100,24100,24100,24100,0
|
|
20241030,172300,45392700,24100,24100,24100,24100,0
|
|
20241030,172200,45392700,24100,24100,24100,24100,0
|
|
20241030,172100,45392700,24100,24100,24100,24100,0
|
|
20241030,172000,45392700,24100,24100,24100,24100,0
|
|
20241030,171900,45392700,24100,24100,24100,24100,0
|
|
20241030,171800,45392700,24100,24100,24100,24100,0
|
|
20241030,171700,45392700,24100,24100,24100,24100,0
|
|
20241030,171600,45392700,24100,24100,24100,24100,0
|
|
20241030,171500,45392700,24100,24100,24100,24100,0
|
|
20241030,171400,45392700,24100,24100,24100,24100,0
|
|
20241030,171300,45392700,24100,24100,24100,24100,0
|
|
20241030,171200,45392700,24100,24100,24100,24100,135
|
|
20241030,171100,45392700,24100,24100,24100,24100,0
|
|
20241030,171000,45392700,24100,24100,24100,24100,0
|
|
20241030,170900,45392700,24100,24100,24100,24100,0
|
|
20241030,170800,45392700,24100,24100,24100,24100,0
|
|
20241030,170700,45392700,24100,24100,24100,24100,0
|
|
20241030,170600,45392700,24100,24100,24100,24100,0
|
|
20241030,170500,45392700,24100,24100,24100,24100,0
|
|
20241030,170400,45392700,24100,24100,24100,24100,0
|
|
20241030,170300,45392700,24100,24100,24100,24100,0
|
|
20241030,170200,45392700,24100,24100,24100,24100,0
|
|
20241030,170100,45392700,24100,24100,24100,24100,0
|
|
20241030,170000,45392700,24100,24100,24100,24100,0
|
|
20241030,165900,45392700,24100,24100,24100,24100,0
|
|
20241030,165800,45392700,24100,24100,24100,24100,0
|
|
20241030,165700,45392700,24100,24100,24100,24100,0
|
|
20241030,165600,45392700,24100,24100,24100,24100,0
|
|
20241030,165500,45392700,24100,24100,24100,24100,0
|
|
20241030,165400,45392700,24100,24100,24100,24100,0
|
|
20241030,165300,45392700,24100,24100,24100,24100,0
|
|
20241030,165200,45392700,24100,24100,24100,24100,0
|
|
20241030,165100,45392700,24100,24100,24100,24100,0
|
|
20241030,165000,45392700,24100,24100,24100,24100,0
|
|
20241030,164900,45392700,24100,24100,24100,24100,0
|
|
20241030,164800,45392700,24100,24100,24100,24100,0
|
|
20241030,164700,45392700,24100,24100,24100,24100,0
|
|
20241030,164600,45392700,24100,24100,24100,24100,0
|
|
20241030,164500,45392700,24100,24100,24100,24100,0
|
|
20241030,164400,45392700,24100,24100,24100,24100,0
|
|
20241030,164300,45392700,24100,24100,24100,24100,0
|
|
20241030,164200,45392700,24100,24100,24100,24100,135
|
|
20241030,164100,45392700,24100,24100,24100,24100,0
|
|
20241030,164000,45392700,24100,24100,24100,24100,0
|
|
20241030,163900,45392700,24100,24100,24100,24100,0
|
|
20241030,163800,45392700,24100,24100,24100,24100,0
|
|
20241030,163700,45392700,24100,24100,24100,24100,0
|
|
20241030,163600,45392700,24100,24100,24100,24100,0
|
|
20241030,163500,45392700,24100,24100,24100,24100,0
|
|
20241030,163400,45392700,24100,24100,24100,24100,0
|
|
20241030,163300,45392700,24100,24100,24100,24100,0
|
|
20241030,163200,45392700,24100,24100,24100,24100,0
|
|
20241030,163100,45392700,24100,24100,24100,24100,0
|
|
20241030,163000,45392700,24100,24100,24100,24100,0
|
|
20241030,162900,45392700,24100,24100,24100,24100,0
|
|
20241030,162800,45392700,24100,24100,24100,24100,0
|
|
20241030,162700,45392700,24100,24100,24100,24100,0
|
|
20241030,162600,45392700,24100,24100,24100,24100,0
|
|
20241030,162500,45392700,24100,24100,24100,24100,0
|
|
20241030,162400,45392700,24100,24100,24100,24100,0
|
|
20241030,162300,45392700,24100,24100,24100,24100,0
|
|
20241030,162200,45392700,24100,24100,24100,24100,0
|
|
20241030,162100,45392700,24100,24100,24100,24100,0
|
|
20241030,162000,45392700,24100,24100,24100,24100,0
|
|
20241030,161900,45392700,24100,24100,24100,24100,0
|
|
20241030,161800,45392700,24100,24100,24100,24100,0
|
|
20241030,161700,45392700,24100,24100,24100,24100,0
|
|
20241030,161600,45392700,24100,24100,24100,24100,0
|
|
20241030,161500,45392700,24100,24100,24100,24100,0
|
|
20241030,161400,45392700,24100,24100,24100,24100,0
|
|
20241030,161300,45392700,24100,24100,24100,24100,0
|
|
20241030,161200,45392700,24100,24100,24100,24100,135
|
|
20241030,161100,45392700,24100,24100,24100,24100,0
|
|
20241030,161000,45392700,24100,24100,24100,24100,0
|
|
20241030,160900,45392700,24100,24100,24100,24100,0
|
|
20241030,160800,45392700,24100,24100,24100,24100,0
|
|
20241030,160700,45392700,24100,24100,24100,24100,0
|
|
20241030,160600,45392700,24100,24100,24100,24100,0
|
|
20241030,160500,45392700,24100,24100,24100,24100,0
|
|
20241030,160400,45392700,24100,24100,24100,24100,0
|
|
20241030,160300,45392700,24100,24100,24100,24100,0
|
|
20241030,160200,45392700,24100,24100,24100,24100,0
|
|
20241030,160100,45392700,24100,24100,24100,24100,0
|
|
20241030,160000,45392700,24100,24100,24100,24100,0
|
|
20241030,155900,45392700,24100,24100,24100,24100,0
|
|
20241030,155800,45392700,24100,24100,24100,24100,0
|
|
20241030,155700,45392700,24100,24100,24100,24100,0
|
|
20241030,155600,45392700,24100,24100,24100,24100,0
|
|
20241030,155500,45392700,24100,24100,24100,24100,0
|
|
20241030,155400,45392700,24100,24100,24100,24100,0
|
|
20241030,155300,45392700,24100,24100,24100,24100,0
|
|
20241030,155200,45392700,24100,24100,24100,24100,0
|
|
20241030,155100,45392700,24100,24100,24100,24100,0
|
|
20241030,155000,45392700,24100,24100,24100,24100,0
|
|
20241030,154900,45392700,24100,24100,24100,24100,0
|
|
20241030,154800,45392700,24100,24100,24100,24100,0
|
|
20241030,154700,45392700,24100,24100,24100,24100,0
|
|
20241030,154600,45392700,24100,24100,24100,24100,0
|
|
20241030,154500,45392700,24100,24100,24100,24100,0
|
|
20241030,154400,45392700,24100,24100,24100,24100,0
|
|
20241030,154300,45392700,24100,24100,24100,24100,0
|
|
20241030,154200,45392700,24100,24100,24100,24100,135
|
|
20241030,154100,45392700,24100,24100,24100,24100,0
|
|
20241030,154000,45392700,24100,24100,24100,24100,0
|
|
20241030,153900,45392700,24100,24100,24100,24100,0
|
|
20241030,153800,45392700,24100,24100,24100,24100,0
|
|
20241030,153700,45392700,24100,24100,24100,24100,0
|
|
20241030,153600,45392700,24100,24100,24100,24100,0
|
|
20241030,153500,45392700,24100,24100,24100,24100,0
|
|
20241030,153400,45392700,24100,24100,24100,24100,0
|
|
20241030,153300,45392700,24100,24100,24100,24100,0
|
|
20241030,153200,45392700,24100,24100,24100,24100,0
|
|
20241030,153100,45392700,24100,24100,24100,24100,0
|
|
20241030,153000,45392700,24100,24100,24100,24100,135
|
|
20241030,152900,42139200,24150,24150,24150,24150,0
|
|
20241030,152800,42139200,24150,24150,24150,24150,0
|
|
20241030,152700,42139200,24150,24150,24150,24150,0
|
|
20241030,152600,42139200,24150,24150,24150,24150,0
|
|
20241030,152500,42139200,24150,24150,24150,24150,0
|
|
20241030,152400,42139200,24150,24150,24150,24150,0
|
|
20241030,152300,42139200,24150,24150,24150,24150,0
|
|
20241030,152200,42139200,24150,24150,24150,24150,0
|
|
20241030,152100,42139200,24150,24150,24150,24150,0
|
|
20241030,152000,42139200,24150,24150,24150,24150,0
|
|
20241030,151900,42139200,24150,24150,24150,24150,0
|
|
20241030,151800,42139200,24150,24150,24150,24150,0
|
|
20241030,151700,42139200,24150,24150,24150,24150,2
|
|
20241030,151600,42090900,24100,24150,24150,24100,53
|
|
20241030,151500,40813450,24150,24150,24150,24150,1
|
|
20241030,151400,40789300,24150,24150,24150,24150,12
|
|
20241030,151300,40499500,24200,24200,24200,24200,1
|
|
20241030,151200,40475300,24200,24200,24200,24200,0
|
|
20241030,151100,40475300,24200,24200,24200,24200,1
|
|
20241030,151000,40451100,24200,24200,24200,24200,0
|
|
20241030,150900,40451100,24200,24200,24200,24200,1
|
|
20241030,150800,40426900,24200,24200,24200,24200,10
|
|
20241030,150700,40184900,24150,24150,24150,24150,0
|
|
20241030,150600,40184900,24150,24200,24200,24150,62
|
|
20241030,150500,38687550,24250,24250,24250,24250,0
|
|
20241030,150400,38687550,24250,24250,24250,24250,1
|
|
20241030,150300,38663300,24250,24250,24250,24250,1
|
|
20241030,150200,38639050,24250,24250,24250,24250,1
|
|
20241030,150100,38614800,24250,24250,24250,24250,1
|
|
20241030,150000,38590550,24250,24250,24250,24250,1
|
|
20241030,145900,38566300,24250,24250,24250,24250,1
|
|
20241030,145800,38542050,24200,24200,24200,24200,5
|
|
20241030,145700,38421050,24250,24250,24250,24250,1
|
|
20241030,145600,38396800,24250,24250,24250,24250,0
|
|
20241030,145500,38396800,24250,24250,24250,24250,1
|
|
20241030,145400,38372550,24250,24250,24250,24250,0
|
|
20241030,145300,38372550,24250,24250,24250,24250,1
|
|
20241030,145200,38348300,24250,24250,24250,24250,1
|
|
20241030,145100,38324050,24250,24250,24250,24250,1
|
|
20241030,145000,38299800,24250,24250,24250,24250,2
|
|
20241030,144900,38251300,24250,24250,24250,24250,0
|
|
20241030,144800,38251300,24250,24250,24250,24250,1
|
|
20241030,144700,38227050,24250,24250,24250,24250,0
|
|
20241030,144600,38227050,24250,24250,24250,24250,1
|
|
20241030,144500,38202800,24250,24250,24250,24250,1
|
|
20241030,144400,38178550,24150,24150,24150,24150,0
|
|
20241030,144300,38178550,24150,24150,24150,24150,0
|
|
20241030,144200,38178550,24150,24200,24200,24150,4
|
|
20241030,144100,38081900,24200,24200,24200,24200,119
|
|
20241030,144000,35202100,24200,24200,24200,24200,1
|
|
20241030,143900,35177900,24250,24250,24250,24250,2
|
|
20241030,143800,35129400,24250,24250,24250,24250,1
|
|
20241030,143700,35105150,24250,24250,24250,24250,0
|
|
20241030,143600,35105150,24250,24250,24250,24250,1
|
|
20241030,143500,35080900,24250,24250,24250,24250,0
|
|
20241030,143400,35080900,24250,24250,24250,24250,1
|
|
20241030,143300,35056650,24250,24250,24250,24250,0
|
|
20241030,143200,35056650,24250,24250,24250,24250,1
|
|
20241030,143100,35032400,24250,24250,24250,24250,0
|
|
20241030,143000,35032400,24250,24250,24250,24250,1
|
|
20241030,142900,35008150,24250,24250,24250,24250,1
|
|
20241030,142800,34983900,24250,24250,24250,24250,0
|
|
20241030,142700,34983900,24250,24250,24250,24250,3
|
|
20241030,142600,34911150,24250,24250,24250,24250,0
|
|
20241030,142500,34911150,24250,24250,24250,24250,1
|
|
20241030,142400,34886900,24250,24250,24250,24250,0
|
|
20241030,142300,34886900,24250,24250,24250,24250,1
|
|
20241030,142200,34862650,24250,24250,24250,24250,1
|
|
20241030,142100,34838400,24250,24250,24250,24250,0
|
|
20241030,142000,34838400,24250,24250,24250,24250,1
|
|
20241030,141900,34814150,24250,24250,24250,24250,0
|
|
20241030,141800,34814150,24250,24250,24250,24250,1
|
|
20241030,141700,34789900,24250,24250,24250,24250,100
|
|
20241030,141600,32364900,24250,24250,24250,24250,1
|
|
20241030,141500,32340650,24250,24250,24250,24250,1
|
|
20241030,141400,32316400,24250,24250,24250,24250,1
|
|
20241030,141300,32292150,24250,24250,24250,24250,1
|
|
20241030,141200,32267900,24250,24250,24250,24250,0
|
|
20241030,141100,32267900,24250,24250,24250,24250,1
|
|
20241030,141000,32243650,24250,24250,24250,24250,0
|
|
20241030,140900,32243650,24250,24250,24250,24250,17
|
|
20241030,140800,31831400,24250,24250,24250,24250,0
|
|
20241030,140700,31831400,24250,24250,24250,24250,1
|
|
20241030,140600,31807150,24250,24250,24250,24250,1
|
|
20241030,140500,31782900,24250,24250,24250,24250,0
|
|
20241030,140400,31782900,24250,24250,24250,24250,1
|
|
20241030,140300,31758650,24250,24250,24250,24250,1
|
|
20241030,140200,31734400,24250,24250,24250,24250,2
|
|
20241030,140100,31685900,24250,24250,24250,24250,0
|
|
20241030,140000,31685900,24250,24250,24250,24250,1
|
|
20241030,135900,31661650,24250,24250,24250,24250,2
|
|
20241030,135800,31613150,24250,24250,24250,24250,5
|
|
20241030,135700,31491900,24250,24250,24250,24250,1
|
|
20241030,135600,31467650,24250,24250,24250,24250,0
|
|
20241030,135500,31467650,24250,24250,24250,24250,1
|
|
20241030,135400,31443400,24250,24250,24250,24250,0
|
|
20241030,135300,31443400,24250,24250,24250,24250,1
|
|
20241030,135200,31419150,24250,24250,24250,24250,0
|
|
20241030,135100,31419150,24250,24250,24250,24250,2
|
|
20241030,135000,31370650,24250,24250,24250,24250,1
|
|
20241030,134900,31346400,24250,24250,24250,24250,0
|
|
20241030,134800,31346400,24250,24250,24250,24250,1
|
|
20241030,134700,31322150,24250,24250,24250,24250,0
|
|
20241030,134600,31322150,24250,24250,24250,24250,1
|
|
20241030,134500,31297900,24250,24250,24250,24250,3
|
|
20241030,134400,31225150,24250,24250,24250,24250,1
|
|
20241030,134300,31200900,24250,24250,24250,24250,1
|
|
20241030,134200,31176650,24250,24250,24250,24250,0
|
|
20241030,134100,31176650,24250,24250,24250,24250,1
|
|
20241030,134000,31152400,24250,24250,24250,24250,0
|
|
20241030,133900,31152400,24250,24250,24250,24250,3
|
|
20241030,133800,31079650,24250,24250,24250,24250,0
|
|
20241030,133700,31079650,24250,24250,24250,24250,1
|
|
20241030,133600,31055400,24250,24250,24250,24250,1
|
|
20241030,133500,31031150,24250,24250,24250,24250,1
|
|
20241030,133400,31006900,24200,24250,24250,24200,4
|
|
20241030,133300,30910050,24250,24250,24250,24250,0
|
|
20241030,133200,30910050,24250,24250,24250,24250,1
|
|
20241030,133100,30885800,24250,24250,24250,24250,0
|
|
20241030,133000,30885800,24250,24250,24250,24250,1
|
|
20241030,132900,30861550,24200,24200,24200,24200,2
|
|
20241030,132800,30813150,24250,24250,24250,24250,3
|
|
20241030,132700,30740400,24250,24250,24250,24250,1
|
|
20241030,132600,30716150,24250,24250,24250,24250,1
|
|
20241030,132500,30691900,24250,24250,24250,24250,1
|
|
20241030,132400,30667650,24250,24250,24250,24250,2
|
|
20241030,132300,30619150,24250,24250,24250,24250,1
|
|
20241030,132200,30594900,24250,24250,24250,24250,0
|
|
20241030,132100,30594900,24250,24250,24250,24250,1
|
|
20241030,132000,30570650,24250,24250,24250,24250,1
|
|
20241030,131900,30546400,24250,24250,24250,24250,0
|
|
20241030,131800,30546400,24250,24250,24250,24250,0
|
|
20241030,131700,30546400,24250,24250,24250,24250,0
|
|
20241030,131600,30546400,24250,24250,24250,24250,0
|
|
20241030,131500,30546400,24250,24250,24250,24250,0
|
|
20241030,131400,30546400,24250,24250,24250,24250,3
|
|
20241030,131300,30473650,24100,24100,24100,24100,0
|
|
20241030,131200,30473650,24100,24100,24100,24100,0
|
|
20241030,131100,30473650,24100,24100,24100,24100,0
|
|
20241030,131000,30473650,24100,24100,24100,24100,0
|
|
20241030,130900,30473650,24100,24200,24200,24100,50
|
|
20241030,130800,29268450,24200,24200,24200,24200,0
|
|
20241030,130700,29268450,24200,24200,24200,24200,0
|
|
20241030,130600,29268450,24200,24200,24200,24200,0
|
|
20241030,130500,29268450,24200,24200,24200,24200,0
|
|
20241030,130400,29268450,24200,24200,24200,24200,0
|
|
20241030,130300,29268450,24200,24200,24200,24200,0
|
|
20241030,130200,29268450,24200,24200,24200,24200,0
|
|
20241030,130100,29268450,24200,24200,24200,24200,0
|
|
20241030,130000,29268450,24200,24250,24250,24200,15
|
|
20241030,125900,28905250,24250,24250,24250,24250,12
|
|
20241030,125800,28614250,24250,24250,24250,24250,3
|
|
20241030,125700,28541500,24250,24250,24250,24250,0
|
|
20241030,125600,28541500,24250,24250,24250,24250,3
|
|
20241030,125500,28468750,24250,24250,24250,24250,4
|
|
20241030,125400,28371750,24250,24250,24250,24250,3
|
|
20241030,125300,28299000,24250,24250,24250,24250,0
|
|
20241030,125200,28299000,24250,24250,24250,24250,3
|
|
20241030,125100,28226250,24300,24300,24300,24300,3
|
|
20241030,125000,28153350,24300,24300,24300,24300,0
|
|
20241030,124900,28153350,24300,24300,24300,24300,3
|
|
20241030,124800,28080450,24300,24300,24300,24300,10
|
|
20241030,124700,27837450,24300,24300,24300,24300,3
|
|
20241030,124600,27764550,24300,24300,24300,24300,0
|
|
20241030,124500,27764550,24300,24300,24300,24300,3
|
|
20241030,124400,27691650,24300,24300,24300,24300,0
|
|
20241030,124300,27691650,24300,24300,24300,24300,3
|
|
20241030,124200,27618750,24300,24300,24300,24300,3
|
|
20241030,124100,27545850,24300,24300,24300,24300,0
|
|
20241030,124000,27545850,24300,24300,24300,24300,3
|
|
20241030,123900,27472950,24300,24300,24300,24300,0
|
|
20241030,123800,27472950,24300,24300,24300,24300,3
|
|
20241030,123700,27400050,24300,24300,24300,24300,0
|
|
20241030,123600,27400050,24300,24300,24300,24300,3
|
|
20241030,123500,27327150,24300,24300,24300,24300,0
|
|
20241030,123400,27327150,24300,24300,24300,24300,3
|
|
20241030,123300,27254250,24300,24300,24300,24300,3
|
|
20241030,123200,27181350,24300,24300,24300,24300,0
|
|
20241030,123100,27181350,24300,24300,24300,24300,6
|
|
20241030,123000,27035550,24300,24300,24300,24300,0
|
|
20241030,122900,27035550,24300,24300,24300,24300,6
|
|
20241030,122800,26889750,24300,24300,24300,24300,0
|
|
20241030,122700,26889750,24300,24300,24300,24300,3
|
|
20241030,122600,26816850,24300,24300,24300,24300,0
|
|
20241030,122500,26816850,24300,24300,24300,24300,3
|
|
20241030,122400,26743950,24300,24300,24300,24300,3
|
|
20241030,122300,26671050,24300,24300,24300,24300,0
|
|
20241030,122200,26671050,24300,24300,24300,24300,3
|
|
20241030,122100,26598150,24300,24300,24300,24300,3
|
|
20241030,122000,26525250,24300,24300,24300,24300,3
|
|
20241030,121900,26452350,24300,24300,24300,24300,0
|
|
20241030,121800,26452350,24300,24300,24300,24300,3
|
|
20241030,121700,26379450,24300,24300,24300,24300,0
|
|
20241030,121600,26379450,24300,24300,24300,24300,3
|
|
20241030,121500,26306550,24300,24300,24300,24300,3
|
|
20241030,121400,26233650,24300,24300,24300,24300,0
|
|
20241030,121300,26233650,24300,24300,24300,24300,3
|
|
20241030,121200,26160750,24250,24250,24250,24250,0
|
|
20241030,121100,26160750,24250,24250,24250,24250,0
|
|
20241030,121000,26160750,24250,24250,24250,24250,3
|
|
20241030,120900,26088000,24250,24250,24250,24250,0
|
|
20241030,120800,26088000,24250,24250,24250,24250,3
|
|
20241030,120700,26015250,24250,24250,24250,24250,2
|
|
20241030,120600,25966750,24300,24300,24300,24300,3
|
|
20241030,120500,25893850,24300,24300,24300,24300,0
|
|
20241030,120400,25893850,24300,24300,24300,24300,3
|
|
20241030,120300,25820950,24300,24300,24300,24300,0
|
|
20241030,120200,25820950,24300,24300,24300,24300,3
|
|
20241030,120100,25748050,24300,24300,24300,24300,0
|
|
20241030,120000,25748050,24300,24300,24300,24300,4
|
|
20241030,115900,25650850,24300,24300,24300,24300,3
|
|
20241030,115800,25577950,24300,24300,24300,24300,0
|
|
20241030,115700,25577950,24300,24300,24300,24300,3
|
|
20241030,115600,25505050,24250,24250,24250,24250,1
|
|
20241030,115500,25480800,24300,24300,24300,24300,3
|
|
20241030,115400,25407900,24300,24300,24300,24300,0
|
|
20241030,115300,25407900,24300,24300,24300,24300,3
|
|
20241030,115200,25335000,24300,24300,24300,24300,1
|
|
20241030,115100,25310700,24300,24300,24300,24300,3
|
|
20241030,115000,25237800,24300,24300,24300,24300,3
|
|
20241030,114900,25164900,24300,24300,24300,24300,0
|
|
20241030,114800,25164900,24300,24300,24300,24300,3
|
|
20241030,114700,25092000,24300,24300,24300,24300,0
|
|
20241030,114600,25092000,24300,24300,24300,24300,3
|
|
20241030,114500,25019100,24300,24300,24300,24300,0
|
|
20241030,114400,25019100,24300,24300,24300,24300,3
|
|
20241030,114300,24946200,24300,24300,24300,24300,0
|
|
20241030,114200,24946200,24300,24300,24300,24300,3
|
|
20241030,114100,24873300,24300,24300,24300,24300,3
|
|
20241030,114000,24800400,24300,24300,24300,24300,0
|
|
20241030,113900,24800400,24300,24300,24300,24300,3
|
|
20241030,113800,24727500,24300,24300,24300,24300,0
|
|
20241030,113700,24727500,24300,24300,24300,24300,3
|
|
20241030,113600,24654600,24300,24300,24300,24300,0
|
|
20241030,113500,24654600,24300,24300,24300,24300,3
|
|
20241030,113400,24581700,24250,24250,24250,24250,0
|
|
20241030,113300,24581700,24250,24250,24250,24250,0
|
|
20241030,113200,24581700,24250,24250,24250,24250,3
|
|
20241030,113100,24508950,24250,24250,24250,24250,9
|
|
20241030,113000,24290700,24300,24300,24300,24300,3
|
|
20241030,112900,24217800,24300,24300,24300,24300,0
|
|
20241030,112800,24217800,24300,24300,24300,24300,3
|
|
20241030,112700,24144900,24300,24300,24300,24300,0
|
|
20241030,112600,24144900,24300,24300,24300,24300,3
|
|
20241030,112500,24072000,24300,24300,24300,24300,0
|
|
20241030,112400,24072000,24300,24300,24300,24300,3
|
|
20241030,112300,23999100,24300,24300,24300,24300,3
|
|
20241030,112200,23926200,24300,24300,24300,24300,0
|
|
20241030,112100,23926200,24300,24300,24300,24300,3
|
|
20241030,112000,23853300,24300,24300,24300,24300,0
|
|
20241030,111900,23853300,24300,24300,24300,24300,3
|
|
20241030,111800,23780400,24300,24300,24300,24300,0
|
|
20241030,111700,23780400,24300,24300,24300,24300,3
|
|
20241030,111600,23707500,24300,24300,24300,24300,0
|
|
20241030,111500,23707500,24300,24300,24300,24300,4
|
|
20241030,111400,23610300,24300,24300,24300,24300,5
|
|
20241030,111300,23488800,24300,24300,24300,24300,0
|
|
20241030,111200,23488800,24300,24300,24300,24300,3
|
|
20241030,111100,23415900,24050,24050,24050,24050,0
|
|
20241030,111000,23415900,24050,24050,24050,24050,0
|
|
20241030,110900,23415900,24050,24250,24250,24050,430
|
|
20241030,110800,13044150,24300,24300,24300,24300,3
|
|
20241030,110700,12971250,24300,24300,24300,24300,3
|
|
20241030,110600,12898350,24300,24300,24300,24300,0
|
|
20241030,110500,12898350,24300,24300,24300,24300,3
|
|
20241030,110400,12825450,24300,24300,24300,24300,0
|
|
20241030,110300,12825450,24300,24300,24300,24300,3
|
|
20241030,110200,12752550,24300,24300,24300,24300,0
|
|
20241030,110100,12752550,24300,24300,24300,24300,4
|
|
20241030,110000,12655350,24300,24300,24300,24300,0
|
|
20241030,105900,12655350,24300,24300,24300,24300,3
|
|
20241030,105800,12582450,24300,24300,24300,24300,5
|
|
20241030,105700,12460950,24300,24300,24300,24300,0
|
|
20241030,105600,12460950,24300,24300,24300,24300,3
|
|
20241030,105500,12388050,24300,24300,24300,24300,0
|
|
20241030,105400,12388050,24300,24300,24300,24300,3
|
|
20241030,105300,12315150,24300,24300,24300,24300,0
|
|
20241030,105200,12315150,24300,24300,24300,24300,3
|
|
20241030,105100,12242250,24250,24250,24250,24250,0
|
|
20241030,105000,12242250,24250,24250,24250,24250,0
|
|
20241030,104900,12242250,24250,24300,24300,24250,5
|
|
20241030,104800,12120850,24300,24300,24300,24300,0
|
|
20241030,104700,12120850,24300,24250,24300,24250,4
|
|
20241030,104600,12023700,24300,24300,24300,24300,0
|
|
20241030,104500,12023700,24300,24300,24300,24300,3
|
|
20241030,104400,11950800,24300,24300,24300,24300,0
|
|
20241030,104300,11950800,24300,24300,24300,24300,3
|
|
20241030,104200,11877900,24300,24300,24300,24300,0
|
|
20241030,104100,11877900,24300,24300,24300,24300,3
|
|
20241030,104000,11805000,24300,24300,24300,24300,3
|
|
20241030,103900,11732100,24250,24250,24250,24250,0
|
|
20241030,103800,11732100,24250,24250,24250,24250,0
|
|
20241030,103700,11732100,24250,24250,24250,24250,3
|
|
20241030,103600,11659350,24300,24300,24300,24300,3
|
|
20241030,103500,11586450,24300,24300,24300,24300,0
|
|
20241030,103400,11586450,24300,24300,24300,24300,10
|
|
20241030,103300,11343450,24300,24300,24300,24300,9
|
|
20241030,103200,11124750,24350,24350,24350,24350,3
|
|
20241030,103100,11051700,24350,24350,24350,24350,3
|
|
20241030,103000,10978650,24350,24350,24350,24350,0
|
|
20241030,102900,10978650,24350,24350,24350,24350,3
|
|
20241030,102800,10905600,24350,24350,24350,24350,0
|
|
20241030,102700,10905600,24350,24350,24350,24350,3
|
|
20241030,102600,10832550,24350,24350,24350,24350,0
|
|
20241030,102500,10832550,24350,24350,24350,24350,3
|
|
20241030,102400,10759500,24350,24350,24350,24350,0
|
|
20241030,102300,10759500,24350,24350,24350,24350,11
|
|
20241030,102200,10491650,24350,24350,24350,24350,3
|
|
20241030,102100,10418600,24300,24300,24300,24300,0
|
|
20241030,102000,10418600,24300,24300,24300,24300,2
|
|
20241030,101900,10370000,24250,24250,24250,24250,0
|
|
20241030,101800,10370000,24250,24250,24250,24250,0
|
|
20241030,101700,10370000,24250,24250,24250,24250,0
|
|
20241030,101600,10370000,24250,24200,24250,24200,12
|
|
20241030,101500,10079450,24250,24250,24250,24250,6
|
|
20241030,101400,9933950,24250,24250,24250,24250,0
|
|
20241030,101300,9933950,24250,24250,24250,24250,3
|
|
20241030,101200,9861200,24250,24250,24250,24250,0
|
|
20241030,101100,9861200,24250,24250,24250,24250,3
|
|
20241030,101000,9788450,24250,24250,24250,24250,0
|
|
20241030,100900,9788450,24250,24250,24250,24250,3
|
|
20241030,100800,9715700,24250,24250,24250,24250,0
|
|
20241030,100700,9715700,24250,24200,24250,24200,90
|
|
20241030,100600,7537550,24200,24200,24200,24200,30
|
|
20241030,100500,6811550,24200,24200,24200,24200,0
|
|
20241030,100400,6811550,24200,24200,24200,24200,3
|
|
20241030,100300,6738950,24200,24200,24200,24200,0
|
|
20241030,100200,6738950,24200,24200,24200,24200,0
|
|
20241030,100100,6738950,24200,24200,24200,24200,0
|
|
20241030,100000,6738950,24200,24200,24200,24200,0
|
|
20241030,095900,6738950,24200,24200,24200,24200,0
|
|
20241030,095800,6738950,24200,24200,24200,24200,0
|
|
20241030,095700,6738950,24200,24200,24200,24200,0
|
|
20241030,095600,6738950,24200,24200,24200,24200,0
|
|
20241030,095500,6738950,24200,24200,24200,24200,0
|
|
20241030,095400,6738950,24200,24200,24200,24200,0
|
|
20241030,095300,6738950,24200,24200,24200,24200,0
|
|
20241030,095200,6738950,24200,24200,24200,24200,12
|
|
20241030,095100,6448550,24250,24250,24250,24250,0
|
|
20241030,095000,6448550,24250,24250,24250,24250,0
|
|
20241030,094900,6448550,24250,24250,24250,24250,0
|
|
20241030,094800,6448550,24250,24250,24250,24250,0
|
|
20241030,094700,6448550,24250,24250,24250,24250,0
|
|
20241030,094600,6448550,24250,24250,24250,24250,0
|
|
20241030,094500,6448550,24250,24250,24250,24250,0
|
|
20241030,094400,6448550,24250,24250,24250,24250,0
|
|
20241030,094300,6448550,24250,24250,24250,24250,0
|
|
20241030,094200,6448550,24250,24250,24250,24250,0
|
|
20241030,094100,6448550,24250,24250,24250,24250,0
|
|
20241030,094000,6448550,24250,24250,24250,24250,0
|
|
20241030,093900,6448550,24250,24250,24250,24250,0
|
|
20241030,093800,6448550,24250,24250,24250,24250,63
|
|
20241030,093700,4920800,24250,24350,24350,24250,124
|
|
20241030,093600,1912600,24350,24350,24350,24350,0
|
|
20241030,093500,1912600,24350,24350,24350,24350,0
|
|
20241030,093400,1912600,24350,24350,24350,24350,0
|
|
20241030,093300,1912600,24350,24350,24350,24350,0
|
|
20241030,093200,1912600,24350,24350,24350,24350,0
|
|
20241030,093100,1912600,24350,24350,24350,24350,0
|
|
20241030,093000,1912600,24350,24350,24350,24350,0
|
|
20241030,092900,1912600,24350,24350,24350,24350,0
|
|
20241030,092800,1912600,24350,24350,24350,24350,2
|
|
20241030,092700,1863900,24550,24550,24550,24550,0
|
|
20241030,092600,1863900,24550,24550,24550,24550,0
|
|
20241030,092500,1863900,24550,24550,24550,24550,0
|
|
20241030,092400,1863900,24550,24550,24550,24550,0
|
|
20241030,092300,1863900,24550,24550,24550,24550,0
|
|
20241030,092200,1863900,24550,24550,24550,24550,0
|
|
20241030,092100,1863900,24550,24550,24550,24550,0
|
|
20241030,092000,1863900,24550,24550,24550,24550,0
|
|
20241030,091900,1863900,24550,24550,24550,24550,0
|
|
20241030,091800,1863900,24550,24550,24550,24550,0
|
|
20241030,091700,1863900,24550,24550,24550,24550,0
|
|
20241030,091600,1863900,24550,24550,24550,24550,0
|
|
20241030,091500,1863900,24550,24550,24550,24550,0
|
|
20241030,091400,1863900,24550,24550,24550,24550,0
|
|
20241030,091300,1863900,24550,24550,24550,24550,20
|
|
20241030,091200,1372900,24550,24550,24550,24550,0
|
|
20241030,091100,1372900,24550,24550,24550,24550,2
|
|
20241030,091000,1323800,24550,24550,24550,24550,0
|
|
20241030,090900,1323800,24550,24550,24550,24550,48
|
|
20241030,090800,145400,24200,24200,24200,24200,2
|
|
20241030,090700,97000,24200,24200,24200,24200,0
|
|
20241030,090600,97000,24200,24200,24200,24200,0
|
|
20241030,090500,97000,24200,24200,24200,24200,1
|
|
20241030,090400,72800,24200,24200,24200,24200,1
|
|
20241030,090300,48600,24300,24300,24300,24300,0
|
|
20241030,090200,48600,24300,24300,24300,24300,0
|
|
20241030,090100,48600,24300,24300,24300,24300,0
|
|
20241030,090000,48600,24300,24300,24300,24300,2
|