587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184400,9250100,43400,43400,43400,43400,10
|
|
20240426,184300,9250100,43400,43400,43400,43400,0
|
|
20240426,184200,9250100,43400,43400,43400,43400,0
|
|
20240426,184100,9250100,43400,43400,43400,43400,0
|
|
20240426,184000,9250100,43400,43400,43400,43400,0
|
|
20240426,183900,9250100,43400,43400,43400,43400,0
|
|
20240426,183800,9250100,43400,43400,43400,43400,0
|
|
20240426,183700,9250100,43400,43400,43400,43400,0
|
|
20240426,183600,9250100,43400,43400,43400,43400,0
|
|
20240426,183500,9250100,43400,43400,43400,43400,0
|
|
20240426,183400,9250100,43400,43400,43400,43400,0
|
|
20240426,183300,9250100,43400,43400,43400,43400,0
|
|
20240426,183200,9250100,43400,43400,43400,43400,0
|
|
20240426,183100,9250100,43400,43400,43400,43400,0
|
|
20240426,183000,9250100,43400,43400,43400,43400,0
|
|
20240426,182900,9250100,43400,43400,43400,43400,0
|
|
20240426,182800,9250100,43400,43400,43400,43400,0
|
|
20240426,182700,9250100,43400,43400,43400,43400,0
|
|
20240426,182600,9250100,43400,43400,43400,43400,0
|
|
20240426,182500,9250100,43400,43400,43400,43400,0
|
|
20240426,182400,9250100,43400,43400,43400,43400,0
|
|
20240426,182300,9250100,43400,43400,43400,43400,0
|
|
20240426,182200,9250100,43400,43400,43400,43400,0
|
|
20240426,182100,9250100,43400,43400,43400,43400,0
|
|
20240426,182000,9250100,43400,43400,43400,43400,0
|
|
20240426,181900,9250100,43400,43400,43400,43400,0
|
|
20240426,181800,9250100,43400,43400,43400,43400,0
|
|
20240426,181700,9250100,43400,43400,43400,43400,0
|
|
20240426,181600,9250100,43400,43400,43400,43400,0
|
|
20240426,181500,9250100,43400,43400,43400,43400,0
|
|
20240426,181400,9250100,43400,43400,43400,43400,10
|
|
20240426,181300,9250100,43400,43400,43400,43400,0
|
|
20240426,181200,9250100,43400,43400,43400,43400,0
|
|
20240426,181100,9250100,43400,43400,43400,43400,0
|
|
20240426,181000,9250100,43400,43400,43400,43400,0
|
|
20240426,180900,9250100,43400,43400,43400,43400,0
|
|
20240426,180800,9250100,43400,43400,43400,43400,0
|
|
20240426,180700,9250100,43400,43400,43400,43400,0
|
|
20240426,180600,9250100,43400,43400,43400,43400,0
|
|
20240426,180500,9250100,43400,43400,43400,43400,0
|
|
20240426,180400,9250100,43400,43400,43400,43400,0
|
|
20240426,180300,9250100,43400,43400,43400,43400,0
|
|
20240426,180200,9250100,43400,43400,43400,43400,0
|
|
20240426,180100,9250100,43400,43400,43400,43400,0
|
|
20240426,180000,9250100,43400,43400,43400,43400,0
|
|
20240426,175900,9250100,43400,43400,43400,43400,0
|
|
20240426,175800,9250100,43400,43400,43400,43400,0
|
|
20240426,175700,9250100,43400,43400,43400,43400,0
|
|
20240426,175600,9250100,43400,43400,43400,43400,0
|
|
20240426,175500,9250100,43400,43400,43400,43400,0
|
|
20240426,175400,9250100,43400,43400,43400,43400,0
|
|
20240426,175300,9250100,43400,43400,43400,43400,0
|
|
20240426,175200,9250100,43400,43400,43400,43400,0
|
|
20240426,175100,9250100,43400,43400,43400,43400,0
|
|
20240426,175000,9250100,43400,43400,43400,43400,0
|
|
20240426,174900,9250100,43400,43400,43400,43400,0
|
|
20240426,174800,9250100,43400,43400,43400,43400,0
|
|
20240426,174700,9250100,43400,43400,43400,43400,0
|
|
20240426,174600,9250100,43400,43400,43400,43400,0
|
|
20240426,174500,9250100,43400,43400,43400,43400,0
|
|
20240426,174400,9250100,43400,43400,43400,43400,10
|
|
20240426,174300,9250100,43400,43400,43400,43400,0
|
|
20240426,174200,9250100,43400,43400,43400,43400,0
|
|
20240426,174100,9250100,43400,43400,43400,43400,0
|
|
20240426,174000,9250100,43400,43400,43400,43400,0
|
|
20240426,173900,9250100,43400,43400,43400,43400,0
|
|
20240426,173800,9250100,43400,43400,43400,43400,0
|
|
20240426,173700,9250100,43400,43400,43400,43400,0
|
|
20240426,173600,9250100,43400,43400,43400,43400,0
|
|
20240426,173500,9250100,43400,43400,43400,43400,0
|
|
20240426,173400,9250100,43400,43400,43400,43400,0
|
|
20240426,173300,9250100,43400,43400,43400,43400,0
|
|
20240426,173200,9250100,43400,43400,43400,43400,0
|
|
20240426,173100,9250100,43400,43400,43400,43400,0
|
|
20240426,173000,9250100,43400,43400,43400,43400,0
|
|
20240426,172900,9250100,43400,43400,43400,43400,0
|
|
20240426,172800,9250100,43400,43400,43400,43400,0
|
|
20240426,172700,9250100,43400,43400,43400,43400,0
|
|
20240426,172600,9250100,43400,43400,43400,43400,0
|
|
20240426,172500,9250100,43400,43400,43400,43400,0
|
|
20240426,172400,9250100,43400,43400,43400,43400,0
|
|
20240426,172300,9250100,43400,43400,43400,43400,0
|
|
20240426,172200,9250100,43400,43400,43400,43400,0
|
|
20240426,172100,9250100,43400,43400,43400,43400,0
|
|
20240426,172000,9250100,43400,43400,43400,43400,0
|
|
20240426,171900,9250100,43400,43400,43400,43400,0
|
|
20240426,171800,9250100,43400,43400,43400,43400,0
|
|
20240426,171700,9250100,43400,43400,43400,43400,0
|
|
20240426,171600,9250100,43400,43400,43400,43400,0
|
|
20240426,171500,9250100,43400,43400,43400,43400,0
|
|
20240426,171400,9250100,43400,43400,43400,43400,10
|
|
20240426,171300,9250100,43400,43400,43400,43400,0
|
|
20240426,171200,9250100,43400,43400,43400,43400,0
|
|
20240426,171100,9250100,43400,43400,43400,43400,0
|
|
20240426,171000,9250100,43400,43400,43400,43400,0
|
|
20240426,170900,9250100,43400,43400,43400,43400,0
|
|
20240426,170800,9250100,43400,43400,43400,43400,0
|
|
20240426,170700,9250100,43400,43400,43400,43400,0
|
|
20240426,170600,9250100,43400,43400,43400,43400,0
|
|
20240426,170500,9250100,43400,43400,43400,43400,0
|
|
20240426,170400,9250100,43400,43400,43400,43400,0
|
|
20240426,170300,9250100,43400,43400,43400,43400,0
|
|
20240426,170200,9250100,43400,43400,43400,43400,0
|
|
20240426,170100,9250100,43400,43400,43400,43400,0
|
|
20240426,170000,9250100,43400,43400,43400,43400,0
|
|
20240426,165900,9250100,43400,43400,43400,43400,0
|
|
20240426,165800,9250100,43400,43400,43400,43400,0
|
|
20240426,165700,9250100,43400,43400,43400,43400,0
|
|
20240426,165600,9250100,43400,43400,43400,43400,0
|
|
20240426,165500,9250100,43400,43400,43400,43400,0
|
|
20240426,165400,9250100,43400,43400,43400,43400,0
|
|
20240426,165300,9250100,43400,43400,43400,43400,0
|
|
20240426,165200,9250100,43400,43400,43400,43400,0
|
|
20240426,165100,9250100,43400,43400,43400,43400,0
|
|
20240426,165000,9250100,43400,43400,43400,43400,0
|
|
20240426,164900,9250100,43400,43400,43400,43400,0
|
|
20240426,164800,9250100,43400,43400,43400,43400,0
|
|
20240426,164700,9250100,43400,43400,43400,43400,0
|
|
20240426,164600,9250100,43400,43400,43400,43400,0
|
|
20240426,164500,9250100,43400,43400,43400,43400,0
|
|
20240426,164400,9250100,43400,43400,43400,43400,10
|
|
20240426,164300,9250100,43400,43400,43400,43400,0
|
|
20240426,164200,9250100,43400,43400,43400,43400,0
|
|
20240426,164100,9250100,43400,43400,43400,43400,0
|
|
20240426,164000,9250100,43400,43400,43400,43400,0
|
|
20240426,163900,9250100,43400,43400,43400,43400,0
|
|
20240426,163800,9250100,43400,43400,43400,43400,0
|
|
20240426,163700,9250100,43400,43400,43400,43400,0
|
|
20240426,163600,9250100,43400,43400,43400,43400,0
|
|
20240426,163500,9250100,43400,43400,43400,43400,0
|
|
20240426,163400,9250100,43400,43400,43400,43400,0
|
|
20240426,163300,9250100,43400,43400,43400,43400,0
|
|
20240426,163200,9250100,43400,43400,43400,43400,0
|
|
20240426,163100,9250100,43400,43400,43400,43400,0
|
|
20240426,163000,9250100,43400,43400,43400,43400,0
|
|
20240426,162900,9250100,43400,43400,43400,43400,0
|
|
20240426,162800,9250100,43400,43400,43400,43400,0
|
|
20240426,162700,9250100,43400,43400,43400,43400,0
|
|
20240426,162600,9250100,43400,43400,43400,43400,0
|
|
20240426,162500,9250100,43400,43400,43400,43400,0
|
|
20240426,162400,9250100,43400,43400,43400,43400,0
|
|
20240426,162300,9250100,43400,43400,43400,43400,0
|
|
20240426,162200,9250100,43400,43400,43400,43400,0
|
|
20240426,162100,9250100,43400,43400,43400,43400,0
|
|
20240426,162000,9250100,43400,43400,43400,43400,0
|
|
20240426,161900,9250100,43400,43400,43400,43400,0
|
|
20240426,161800,9250100,43400,43400,43400,43400,0
|
|
20240426,161700,9250100,43400,43400,43400,43400,0
|
|
20240426,161600,9250100,43400,43400,43400,43400,0
|
|
20240426,161500,9250100,43400,43400,43400,43400,0
|
|
20240426,161400,9250100,43400,43400,43400,43400,10
|
|
20240426,161300,9250100,43400,43400,43400,43400,0
|
|
20240426,161200,9250100,43400,43400,43400,43400,0
|
|
20240426,161100,9250100,43400,43400,43400,43400,0
|
|
20240426,161000,9250100,43400,43400,43400,43400,0
|
|
20240426,160900,9250100,43400,43400,43400,43400,0
|
|
20240426,160800,9250100,43400,43400,43400,43400,0
|
|
20240426,160700,9250100,43400,43400,43400,43400,0
|
|
20240426,160600,9250100,43400,43400,43400,43400,0
|
|
20240426,160500,9250100,43400,43400,43400,43400,0
|
|
20240426,160400,9250100,43400,43400,43400,43400,0
|
|
20240426,160300,9250100,43400,43400,43400,43400,0
|
|
20240426,160200,9250100,43400,43400,43400,43400,0
|
|
20240426,160100,9250100,43400,43400,43400,43400,0
|
|
20240426,160000,9250100,43400,43400,43400,43400,0
|
|
20240426,155900,9250100,43400,43400,43400,43400,0
|
|
20240426,155800,9250100,43400,43400,43400,43400,0
|
|
20240426,155700,9250100,43400,43400,43400,43400,0
|
|
20240426,155600,9250100,43400,43400,43400,43400,0
|
|
20240426,155500,9250100,43400,43400,43400,43400,0
|
|
20240426,155400,9250100,43400,43400,43400,43400,0
|
|
20240426,155300,9250100,43400,43400,43400,43400,0
|
|
20240426,155200,9250100,43400,43400,43400,43400,0
|
|
20240426,155100,9250100,43400,43400,43400,43400,0
|
|
20240426,155000,9250100,43400,43400,43400,43400,0
|
|
20240426,154900,9250100,43400,43400,43400,43400,0
|
|
20240426,154800,9250100,43400,43400,43400,43400,0
|
|
20240426,154700,9250100,43400,43400,43400,43400,0
|
|
20240426,154600,9250100,43400,43400,43400,43400,0
|
|
20240426,154500,9250100,43400,43400,43400,43400,0
|
|
20240426,154400,9250100,43400,43400,43400,43400,10
|
|
20240426,154300,9250100,43400,43400,43400,43400,0
|
|
20240426,154200,9250100,43400,43400,43400,43400,0
|
|
20240426,154100,9250100,43400,43400,43400,43400,0
|
|
20240426,154000,9250100,43400,43400,43400,43400,0
|
|
20240426,153900,9250100,43400,43400,43400,43400,0
|
|
20240426,153800,9250100,43400,43400,43400,43400,0
|
|
20240426,153700,9250100,43400,43400,43400,43400,0
|
|
20240426,153600,9250100,43400,43400,43400,43400,0
|
|
20240426,153500,9250100,43400,43400,43400,43400,0
|
|
20240426,153400,9250100,43400,43400,43400,43400,0
|
|
20240426,153300,9250100,43400,43400,43400,43400,0
|
|
20240426,153200,9250100,43400,43400,43400,43400,0
|
|
20240426,153100,9250100,43400,43400,43400,43400,0
|
|
20240426,153000,9250100,43400,43400,43400,43400,10
|
|
20240426,152900,8816100,43300,43300,43300,43300,0
|
|
20240426,152800,8816100,43300,43300,43300,43300,0
|
|
20240426,152700,8816100,43300,43300,43300,43300,0
|
|
20240426,152600,8816100,43300,43300,43300,43300,0
|
|
20240426,152500,8816100,43300,43300,43300,43300,0
|
|
20240426,152400,8816100,43300,43300,43300,43300,0
|
|
20240426,152300,8816100,43300,43300,43300,43300,0
|
|
20240426,152200,8816100,43300,43300,43300,43300,0
|
|
20240426,152100,8816100,43300,43300,43300,43300,0
|
|
20240426,152000,8816100,43300,43300,43300,43300,0
|
|
20240426,151900,8816100,43300,43300,43300,43300,1
|
|
20240426,151800,8772800,43400,43300,43400,43300,2
|
|
20240426,151700,8686100,43350,43400,43400,43350,3
|
|
20240426,151600,8556000,43350,43350,43350,43350,1
|
|
20240426,151500,8512650,43350,43350,43350,43350,2
|
|
20240426,151400,8425950,43350,43350,43350,43350,1
|
|
20240426,151300,8382600,43400,43350,43400,43350,3
|
|
20240426,151200,8252500,43350,43350,43350,43350,1
|
|
20240426,151100,8209150,43350,43350,43350,43350,2
|
|
20240426,151000,8122450,43400,43350,43400,43350,5
|
|
20240426,150900,7905600,43350,43350,43350,43350,0
|
|
20240426,150800,7905600,43350,43350,43350,43350,0
|
|
20240426,150700,7905600,43350,43350,43350,43350,0
|
|
20240426,150600,7905600,43350,43400,43400,43350,38
|
|
20240426,150500,6256700,43550,43550,43550,43550,0
|
|
20240426,150400,6256700,43550,43550,43550,43550,0
|
|
20240426,150300,6256700,43550,43550,43550,43550,0
|
|
20240426,150200,6256700,43550,43550,43550,43550,1
|
|
20240426,150100,6213150,43400,43400,43400,43400,0
|
|
20240426,150000,6213150,43400,43400,43400,43400,1
|
|
20240426,145900,6169750,43550,43550,43550,43550,0
|
|
20240426,145800,6169750,43550,43550,43550,43550,0
|
|
20240426,145700,6169750,43550,43550,43550,43550,0
|
|
20240426,145600,6169750,43550,43550,43550,43550,0
|
|
20240426,145500,6169750,43550,43550,43550,43550,0
|
|
20240426,145400,6169750,43550,43550,43550,43550,0
|
|
20240426,145300,6169750,43550,43550,43550,43550,0
|
|
20240426,145200,6169750,43550,43550,43550,43550,0
|
|
20240426,145100,6169750,43550,43400,43550,43400,16
|
|
20240426,145000,5474000,43400,43400,43400,43400,0
|
|
20240426,144900,5474000,43400,43400,43400,43400,0
|
|
20240426,144800,5474000,43400,43400,43400,43400,0
|
|
20240426,144700,5474000,43400,43400,43400,43400,0
|
|
20240426,144600,5474000,43400,43400,43400,43400,0
|
|
20240426,144500,5474000,43400,43400,43400,43400,0
|
|
20240426,144400,5474000,43400,43400,43400,43400,0
|
|
20240426,144300,5474000,43400,43400,43400,43400,0
|
|
20240426,144200,5474000,43400,43400,43400,43400,0
|
|
20240426,144100,5474000,43400,43400,43400,43400,0
|
|
20240426,144000,5474000,43400,43400,43400,43400,0
|
|
20240426,143900,5474000,43400,43400,43400,43400,0
|
|
20240426,143800,5474000,43400,43400,43400,43400,0
|
|
20240426,143700,5474000,43400,43400,43400,43400,0
|
|
20240426,143600,5474000,43400,43400,43400,43400,0
|
|
20240426,143500,5474000,43400,43400,43400,43400,0
|
|
20240426,143400,5474000,43400,43400,43400,43400,0
|
|
20240426,143300,5474000,43400,43400,43400,43400,0
|
|
20240426,143200,5474000,43400,43400,43400,43400,0
|
|
20240426,143100,5474000,43400,43400,43400,43400,0
|
|
20240426,143000,5474000,43400,43400,43400,43400,0
|
|
20240426,142900,5474000,43400,43400,43400,43400,0
|
|
20240426,142800,5474000,43400,43400,43400,43400,0
|
|
20240426,142700,5474000,43400,43400,43400,43400,0
|
|
20240426,142600,5474000,43400,43400,43400,43400,0
|
|
20240426,142500,5474000,43400,43400,43400,43400,0
|
|
20240426,142400,5474000,43400,43400,43400,43400,0
|
|
20240426,142300,5474000,43400,43400,43400,43400,0
|
|
20240426,142200,5474000,43400,43400,43400,43400,0
|
|
20240426,142100,5474000,43400,43400,43400,43400,19
|
|
20240426,142000,4649400,43550,43550,43550,43550,0
|
|
20240426,141900,4649400,43550,43550,43550,43550,0
|
|
20240426,141800,4649400,43550,43550,43550,43550,0
|
|
20240426,141700,4649400,43550,43550,43550,43550,0
|
|
20240426,141600,4649400,43550,43550,43550,43550,0
|
|
20240426,141500,4649400,43550,43550,43550,43550,0
|
|
20240426,141400,4649400,43550,43550,43550,43550,0
|
|
20240426,141300,4649400,43550,43550,43550,43550,0
|
|
20240426,141200,4649400,43550,43550,43550,43550,0
|
|
20240426,141100,4649400,43550,43550,43550,43550,0
|
|
20240426,141000,4649400,43550,43550,43550,43550,0
|
|
20240426,140900,4649400,43550,43550,43550,43550,0
|
|
20240426,140800,4649400,43550,43550,43550,43550,0
|
|
20240426,140700,4649400,43550,43550,43550,43550,1
|
|
20240426,140600,4605850,43350,43350,43350,43350,0
|
|
20240426,140500,4605850,43350,43350,43350,43350,0
|
|
20240426,140400,4605850,43350,43350,43350,43350,0
|
|
20240426,140300,4605850,43350,43350,43350,43350,0
|
|
20240426,140200,4605850,43350,43350,43350,43350,0
|
|
20240426,140100,4605850,43350,43350,43350,43350,0
|
|
20240426,140000,4605850,43350,43350,43350,43350,0
|
|
20240426,135900,4605850,43350,43350,43350,43350,0
|
|
20240426,135800,4605850,43350,43350,43350,43350,0
|
|
20240426,135700,4605850,43350,43350,43350,43350,0
|
|
20240426,135600,4605850,43350,43350,43350,43350,0
|
|
20240426,135500,4605850,43350,43350,43350,43350,0
|
|
20240426,135400,4605850,43350,43350,43350,43350,0
|
|
20240426,135300,4605850,43350,43350,43350,43350,0
|
|
20240426,135200,4605850,43350,43350,43350,43350,0
|
|
20240426,135100,4605850,43350,43350,43350,43350,0
|
|
20240426,135000,4605850,43350,43350,43350,43350,0
|
|
20240426,134900,4605850,43350,43350,43350,43350,2
|
|
20240426,134800,4519150,43550,43550,43550,43550,0
|
|
20240426,134700,4519150,43550,43550,43550,43550,0
|
|
20240426,134600,4519150,43550,43550,43550,43550,0
|
|
20240426,134500,4519150,43550,43550,43550,43550,0
|
|
20240426,134400,4519150,43550,43550,43550,43550,0
|
|
20240426,134300,4519150,43550,43550,43550,43550,0
|
|
20240426,134200,4519150,43550,43550,43550,43550,0
|
|
20240426,134100,4519150,43550,43550,43550,43550,0
|
|
20240426,134000,4519150,43550,43550,43550,43550,0
|
|
20240426,133900,4519150,43550,43550,43550,43550,0
|
|
20240426,133800,4519150,43550,43550,43550,43550,0
|
|
20240426,133700,4519150,43550,43550,43550,43550,0
|
|
20240426,133600,4519150,43550,43550,43550,43550,0
|
|
20240426,133500,4519150,43550,43550,43550,43550,0
|
|
20240426,133400,4519150,43550,43550,43550,43550,0
|
|
20240426,133300,4519150,43550,43550,43550,43550,0
|
|
20240426,133200,4519150,43550,43550,43550,43550,0
|
|
20240426,133100,4519150,43550,43550,43550,43550,0
|
|
20240426,133000,4519150,43550,43550,43550,43550,0
|
|
20240426,132900,4519150,43550,43550,43550,43550,0
|
|
20240426,132800,4519150,43550,43550,43550,43550,0
|
|
20240426,132700,4519150,43550,43550,43550,43550,0
|
|
20240426,132600,4519150,43550,43550,43550,43550,0
|
|
20240426,132500,4519150,43550,43550,43550,43550,0
|
|
20240426,132400,4519150,43550,43550,43550,43550,0
|
|
20240426,132300,4519150,43550,43550,43550,43550,0
|
|
20240426,132200,4519150,43550,43550,43550,43550,0
|
|
20240426,132100,4519150,43550,43550,43550,43550,0
|
|
20240426,132000,4519150,43550,43550,43550,43550,0
|
|
20240426,131900,4519150,43550,43550,43550,43550,0
|
|
20240426,131800,4519150,43550,43550,43550,43550,0
|
|
20240426,131700,4519150,43550,43300,43550,43300,13
|
|
20240426,131600,3956000,43350,43350,43350,43350,0
|
|
20240426,131500,3956000,43350,43350,43350,43350,0
|
|
20240426,131400,3956000,43350,43350,43350,43350,0
|
|
20240426,131300,3956000,43350,43350,43350,43350,0
|
|
20240426,131200,3956000,43350,43350,43350,43350,11
|
|
20240426,131100,3479150,43500,43500,43500,43500,17
|
|
20240426,131000,2739650,43550,43550,43550,43550,0
|
|
20240426,130900,2739650,43550,43550,43550,43550,0
|
|
20240426,130800,2739650,43550,43550,43550,43550,0
|
|
20240426,130700,2739650,43550,43550,43550,43550,11
|
|
20240426,130600,2260600,43550,43550,43550,43550,1
|
|
20240426,130500,2217050,43500,43500,43500,43500,0
|
|
20240426,130400,2217050,43500,43500,43500,43500,0
|
|
20240426,130300,2217050,43500,43500,43500,43500,0
|
|
20240426,130200,2217050,43500,43500,43500,43500,0
|
|
20240426,130100,2217050,43500,43500,43500,43500,0
|
|
20240426,130000,2217050,43500,43500,43500,43500,0
|
|
20240426,125900,2217050,43500,43500,43500,43500,0
|
|
20240426,125800,2217050,43500,43500,43500,43500,0
|
|
20240426,125700,2217050,43500,43500,43500,43500,0
|
|
20240426,125600,2217050,43500,43500,43500,43500,0
|
|
20240426,125500,2217050,43500,43500,43500,43500,0
|
|
20240426,125400,2217050,43500,43500,43500,43500,0
|
|
20240426,125300,2217050,43500,43500,43500,43500,0
|
|
20240426,125200,2217050,43500,43500,43500,43500,0
|
|
20240426,125100,2217050,43500,43500,43500,43500,0
|
|
20240426,125000,2217050,43500,43500,43500,43500,0
|
|
20240426,124900,2217050,43500,43500,43500,43500,0
|
|
20240426,124800,2217050,43500,43500,43500,43500,1
|
|
20240426,124700,2173550,43500,43500,43500,43500,0
|
|
20240426,124600,2173550,43500,43500,43500,43500,0
|
|
20240426,124500,2173550,43500,43500,43500,43500,0
|
|
20240426,124400,2173550,43500,43500,43500,43500,0
|
|
20240426,124300,2173550,43500,43500,43500,43500,0
|
|
20240426,124200,2173550,43500,43500,43500,43500,0
|
|
20240426,124100,2173550,43500,43500,43500,43500,0
|
|
20240426,124000,2173550,43500,43500,43500,43500,0
|
|
20240426,123900,2173550,43500,43500,43500,43500,0
|
|
20240426,123800,2173550,43500,43500,43500,43500,0
|
|
20240426,123700,2173550,43500,43500,43500,43500,0
|
|
20240426,123600,2173550,43500,43500,43500,43500,1
|
|
20240426,123500,2130050,43500,43500,43500,43500,0
|
|
20240426,123400,2130050,43500,43500,43500,43500,0
|
|
20240426,123300,2130050,43500,43500,43500,43500,0
|
|
20240426,123200,2130050,43500,43500,43500,43500,0
|
|
20240426,123100,2130050,43500,43500,43500,43500,0
|
|
20240426,123000,2130050,43500,43500,43500,43500,0
|
|
20240426,122900,2130050,43500,43500,43500,43500,0
|
|
20240426,122800,2130050,43500,43500,43500,43500,0
|
|
20240426,122700,2130050,43500,43500,43500,43500,0
|
|
20240426,122600,2130050,43500,43500,43500,43500,0
|
|
20240426,122500,2130050,43500,43500,43500,43500,0
|
|
20240426,122400,2130050,43500,43500,43500,43500,0
|
|
20240426,122300,2130050,43500,43500,43500,43500,6
|
|
20240426,122200,1869050,43400,43400,43400,43400,0
|
|
20240426,122100,1869050,43400,43400,43400,43400,0
|
|
20240426,122000,1869050,43400,43400,43400,43400,0
|
|
20240426,121900,1869050,43400,43400,43400,43400,0
|
|
20240426,121800,1869050,43400,43400,43400,43400,0
|
|
20240426,121700,1869050,43400,43400,43400,43400,0
|
|
20240426,121600,1869050,43400,43400,43400,43400,0
|
|
20240426,121500,1869050,43400,43400,43400,43400,1
|
|
20240426,121400,1825650,43450,43450,43450,43450,0
|
|
20240426,121300,1825650,43450,43450,43450,43450,0
|
|
20240426,121200,1825650,43450,43450,43450,43450,0
|
|
20240426,121100,1825650,43450,43450,43450,43450,2
|
|
20240426,121000,1738750,43500,43500,43500,43500,3
|
|
20240426,120900,1608250,43550,43550,43550,43550,0
|
|
20240426,120800,1608250,43550,43550,43550,43550,0
|
|
20240426,120700,1608250,43550,43550,43550,43550,0
|
|
20240426,120600,1608250,43550,43550,43550,43550,0
|
|
20240426,120500,1608250,43550,43550,43550,43550,0
|
|
20240426,120400,1608250,43550,43550,43550,43550,0
|
|
20240426,120300,1608250,43550,43550,43550,43550,0
|
|
20240426,120200,1608250,43550,43550,43550,43550,0
|
|
20240426,120100,1608250,43550,43550,43550,43550,0
|
|
20240426,120000,1608250,43550,43550,43550,43550,0
|
|
20240426,115900,1608250,43550,43550,43550,43550,0
|
|
20240426,115800,1608250,43550,43550,43550,43550,0
|
|
20240426,115700,1608250,43550,43550,43550,43550,0
|
|
20240426,115600,1608250,43550,43550,43550,43550,0
|
|
20240426,115500,1608250,43550,43550,43550,43550,0
|
|
20240426,115400,1608250,43550,43550,43550,43550,0
|
|
20240426,115300,1608250,43550,43550,43550,43550,0
|
|
20240426,115200,1608250,43550,43550,43550,43550,0
|
|
20240426,115100,1608250,43550,43550,43550,43550,0
|
|
20240426,115000,1608250,43550,43550,43550,43550,0
|
|
20240426,114900,1608250,43550,43550,43550,43550,0
|
|
20240426,114800,1608250,43550,43550,43550,43550,0
|
|
20240426,114700,1608250,43550,43550,43550,43550,0
|
|
20240426,114600,1608250,43550,43550,43550,43550,0
|
|
20240426,114500,1608250,43550,43550,43550,43550,0
|
|
20240426,114400,1608250,43550,43550,43550,43550,0
|
|
20240426,114300,1608250,43550,43550,43550,43550,0
|
|
20240426,114200,1608250,43550,43550,43550,43550,0
|
|
20240426,114100,1608250,43550,43550,43550,43550,0
|
|
20240426,114000,1608250,43550,43550,43550,43550,1
|
|
20240426,113900,1564700,43500,43500,43500,43500,0
|
|
20240426,113800,1564700,43500,43500,43500,43500,0
|
|
20240426,113700,1564700,43500,43500,43500,43500,0
|
|
20240426,113600,1564700,43500,43500,43500,43500,0
|
|
20240426,113500,1564700,43500,43500,43500,43500,0
|
|
20240426,113400,1564700,43500,43500,43500,43500,0
|
|
20240426,113300,1564700,43500,43500,43500,43500,0
|
|
20240426,113200,1564700,43500,43500,43500,43500,0
|
|
20240426,113100,1564700,43500,43500,43500,43500,0
|
|
20240426,113000,1564700,43500,43500,43500,43500,0
|
|
20240426,112900,1564700,43500,43500,43500,43500,0
|
|
20240426,112800,1564700,43500,43500,43500,43500,0
|
|
20240426,112700,1564700,43500,43500,43500,43500,0
|
|
20240426,112600,1564700,43500,43500,43500,43500,0
|
|
20240426,112500,1564700,43500,43500,43500,43500,0
|
|
20240426,112400,1564700,43500,43500,43500,43500,0
|
|
20240426,112300,1564700,43500,43500,43500,43500,0
|
|
20240426,112200,1564700,43500,43500,43500,43500,0
|
|
20240426,112100,1564700,43500,43500,43500,43500,0
|
|
20240426,112000,1564700,43500,43500,43500,43500,0
|
|
20240426,111900,1564700,43500,43500,43500,43500,0
|
|
20240426,111800,1564700,43500,43500,43500,43500,1
|
|
20240426,111700,1521200,43550,43550,43550,43550,0
|
|
20240426,111600,1521200,43550,43550,43550,43550,0
|
|
20240426,111500,1521200,43550,43550,43550,43550,0
|
|
20240426,111400,1521200,43550,43550,43550,43550,0
|
|
20240426,111300,1521200,43550,43550,43550,43550,0
|
|
20240426,111200,1521200,43550,43550,43550,43550,0
|
|
20240426,111100,1521200,43550,43550,43550,43550,0
|
|
20240426,111000,1521200,43550,43550,43550,43550,0
|
|
20240426,110900,1521200,43550,43550,43550,43550,0
|
|
20240426,110800,1521200,43550,43550,43550,43550,0
|
|
20240426,110700,1521200,43550,43550,43550,43550,0
|
|
20240426,110600,1521200,43550,43550,43550,43550,0
|
|
20240426,110500,1521200,43550,43550,43550,43550,0
|
|
20240426,110400,1521200,43550,43550,43550,43550,0
|
|
20240426,110300,1521200,43550,43550,43550,43550,1
|
|
20240426,110200,1477650,43400,43400,43400,43400,0
|
|
20240426,110100,1477650,43400,43400,43400,43400,0
|
|
20240426,110000,1477650,43400,43400,43400,43400,0
|
|
20240426,105900,1477650,43400,43400,43400,43400,0
|
|
20240426,105800,1477650,43400,43400,43400,43400,0
|
|
20240426,105700,1477650,43400,43400,43400,43400,0
|
|
20240426,105600,1477650,43400,43400,43400,43400,0
|
|
20240426,105500,1477650,43400,43400,43400,43400,0
|
|
20240426,105400,1477650,43400,43400,43400,43400,0
|
|
20240426,105300,1477650,43400,43400,43400,43400,0
|
|
20240426,105200,1477650,43400,43400,43400,43400,0
|
|
20240426,105100,1477650,43400,43400,43400,43400,0
|
|
20240426,105000,1477650,43400,43400,43400,43400,0
|
|
20240426,104900,1477650,43400,43400,43400,43400,0
|
|
20240426,104800,1477650,43400,43400,43400,43400,0
|
|
20240426,104700,1477650,43400,43400,43400,43400,0
|
|
20240426,104600,1477650,43400,43400,43400,43400,0
|
|
20240426,104500,1477650,43400,43400,43400,43400,0
|
|
20240426,104400,1477650,43400,43400,43400,43400,0
|
|
20240426,104300,1477650,43400,43400,43400,43400,0
|
|
20240426,104200,1477650,43400,43400,43400,43400,0
|
|
20240426,104100,1477650,43400,43400,43400,43400,0
|
|
20240426,104000,1477650,43400,43400,43400,43400,0
|
|
20240426,103900,1477650,43400,43400,43400,43400,0
|
|
20240426,103800,1477650,43400,43400,43400,43400,0
|
|
20240426,103700,1477650,43400,43400,43400,43400,0
|
|
20240426,103600,1477650,43400,43400,43400,43400,0
|
|
20240426,103500,1477650,43400,43400,43400,43400,0
|
|
20240426,103400,1477650,43400,43400,43400,43400,0
|
|
20240426,103300,1477650,43400,43400,43400,43400,0
|
|
20240426,103200,1477650,43400,43400,43400,43400,0
|
|
20240426,103100,1477650,43400,43400,43400,43400,0
|
|
20240426,103000,1477650,43400,43400,43400,43400,0
|
|
20240426,102900,1477650,43400,43400,43400,43400,0
|
|
20240426,102800,1477650,43400,43400,43400,43400,0
|
|
20240426,102700,1477650,43400,43400,43400,43400,0
|
|
20240426,102600,1477650,43400,43400,43400,43400,0
|
|
20240426,102500,1477650,43400,43400,43400,43400,0
|
|
20240426,102400,1477650,43400,43400,43400,43400,0
|
|
20240426,102300,1477650,43400,43400,43400,43400,0
|
|
20240426,102200,1477650,43400,43400,43400,43400,0
|
|
20240426,102100,1477650,43400,43400,43400,43400,0
|
|
20240426,102000,1477650,43400,43400,43400,43400,0
|
|
20240426,101900,1477650,43400,43400,43400,43400,0
|
|
20240426,101800,1477650,43400,43400,43400,43400,0
|
|
20240426,101700,1477650,43400,43400,43400,43400,0
|
|
20240426,101600,1477650,43400,43400,43400,43400,0
|
|
20240426,101500,1477650,43400,43400,43400,43400,0
|
|
20240426,101400,1477650,43400,43400,43400,43400,0
|
|
20240426,101300,1477650,43400,43400,43400,43400,0
|
|
20240426,101200,1477650,43400,43400,43400,43400,0
|
|
20240426,101100,1477650,43400,43400,43400,43400,0
|
|
20240426,101000,1477650,43400,43400,43400,43400,0
|
|
20240426,100900,1477650,43400,43400,43400,43400,0
|
|
20240426,100800,1477650,43400,43400,43400,43400,0
|
|
20240426,100700,1477650,43400,43400,43400,43400,0
|
|
20240426,100600,1477650,43400,43400,43400,43400,0
|
|
20240426,100500,1477650,43400,43400,43400,43400,0
|
|
20240426,100400,1477650,43400,43400,43400,43400,5
|
|
20240426,100300,1260650,43400,43450,43450,43400,11
|
|
20240426,100200,782900,43450,43450,43450,43450,0
|
|
20240426,100100,782900,43450,43450,43450,43450,0
|
|
20240426,100000,782900,43450,43450,43450,43450,0
|
|
20240426,095900,782900,43450,43450,43450,43450,0
|
|
20240426,095800,782900,43450,43450,43450,43450,0
|
|
20240426,095700,782900,43450,43450,43450,43450,0
|
|
20240426,095600,782900,43450,43450,43450,43450,0
|
|
20240426,095500,782900,43450,43450,43450,43450,0
|
|
20240426,095400,782900,43450,43450,43450,43450,0
|
|
20240426,095300,782900,43450,43450,43450,43450,0
|
|
20240426,095200,782900,43450,43450,43450,43450,6
|
|
20240426,095100,522200,43550,43550,43550,43550,0
|
|
20240426,095000,522200,43550,43550,43550,43550,0
|
|
20240426,094900,522200,43550,43550,43550,43550,0
|
|
20240426,094800,522200,43550,43550,43550,43550,1
|
|
20240426,094700,478650,43650,43650,43650,43650,0
|
|
20240426,094600,478650,43650,43650,43650,43650,0
|
|
20240426,094500,478650,43650,43650,43650,43650,0
|
|
20240426,094400,478650,43650,43650,43650,43650,0
|
|
20240426,094300,478650,43650,43650,43650,43650,0
|
|
20240426,094200,478650,43650,43650,43650,43650,0
|
|
20240426,094100,478650,43650,43650,43650,43650,0
|
|
20240426,094000,478650,43650,43650,43650,43650,0
|
|
20240426,093900,478650,43650,43650,43650,43650,0
|
|
20240426,093800,478650,43650,43650,43650,43650,0
|
|
20240426,093700,478650,43650,43650,43650,43650,0
|
|
20240426,093600,478650,43650,43650,43650,43650,0
|
|
20240426,093500,478650,43650,43650,43650,43650,0
|
|
20240426,093400,478650,43650,43650,43650,43650,0
|
|
20240426,093300,478650,43650,43650,43650,43650,0
|
|
20240426,093200,478650,43650,43650,43650,43650,0
|
|
20240426,093100,478650,43650,43650,43650,43650,0
|
|
20240426,093000,478650,43650,43650,43650,43650,0
|
|
20240426,092900,478650,43650,43650,43650,43650,0
|
|
20240426,092800,478650,43650,43650,43650,43650,0
|
|
20240426,092700,478650,43650,43650,43650,43650,0
|
|
20240426,092600,478650,43650,43650,43650,43650,1
|
|
20240426,092500,435000,43500,43500,43500,43500,0
|
|
20240426,092400,435000,43500,43500,43500,43500,0
|
|
20240426,092300,435000,43500,43500,43500,43500,0
|
|
20240426,092200,435000,43500,43500,43500,43500,0
|
|
20240426,092100,435000,43500,43500,43500,43500,0
|
|
20240426,092000,435000,43500,43500,43500,43500,0
|
|
20240426,091900,435000,43500,43500,43500,43500,0
|
|
20240426,091800,435000,43500,43500,43500,43500,0
|
|
20240426,091700,435000,43500,43500,43500,43500,0
|
|
20240426,091600,435000,43500,43500,43500,43500,0
|
|
20240426,091500,435000,43500,43500,43500,43500,0
|
|
20240426,091400,435000,43500,43500,43500,43500,0
|
|
20240426,091300,435000,43500,43500,43500,43500,0
|
|
20240426,091200,435000,43500,43500,43500,43500,0
|
|
20240426,091100,435000,43500,43500,43500,43500,0
|
|
20240426,091000,435000,43500,43500,43500,43500,0
|
|
20240426,090900,435000,43500,43500,43500,43500,0
|
|
20240426,090800,435000,43500,43500,43500,43500,0
|
|
20240426,090700,435000,43500,43500,43500,43500,0
|
|
20240426,090600,435000,43500,43500,43500,43500,10
|
|
20240426,090500,0,43500,43500,43500,43500,0
|
|
20240426,090400,0,43500,43500,43500,43500,0
|
|
20240426,090300,0,43500,43500,43500,43500,0
|
|
20240426,090200,0,43500,43500,43500,43500,0
|
|
20240426,090100,0,43500,43500,43500,43500,0
|
|
20240426,090000,0,43500,43500,43500,43500,0
|