587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184400,36448900,42400,42400,42400,42400,9
|
|
20241004,184300,36448900,42400,42400,42400,42400,0
|
|
20241004,184200,36448900,42400,42400,42400,42400,0
|
|
20241004,184100,36448900,42400,42400,42400,42400,0
|
|
20241004,184000,36448900,42400,42400,42400,42400,0
|
|
20241004,183900,36448900,42400,42400,42400,42400,0
|
|
20241004,183800,36448900,42400,42400,42400,42400,0
|
|
20241004,183700,36448900,42400,42400,42400,42400,0
|
|
20241004,183600,36448900,42400,42400,42400,42400,0
|
|
20241004,183500,36448900,42400,42400,42400,42400,0
|
|
20241004,183400,36448900,42400,42400,42400,42400,0
|
|
20241004,183300,36448900,42400,42400,42400,42400,0
|
|
20241004,183200,36448900,42400,42400,42400,42400,0
|
|
20241004,183100,36448900,42400,42400,42400,42400,0
|
|
20241004,183000,36448900,42400,42400,42400,42400,0
|
|
20241004,182900,36448900,42400,42400,42400,42400,0
|
|
20241004,182800,36448900,42400,42400,42400,42400,0
|
|
20241004,182700,36448900,42400,42400,42400,42400,0
|
|
20241004,182600,36448900,42400,42400,42400,42400,0
|
|
20241004,182500,36448900,42400,42400,42400,42400,0
|
|
20241004,182400,36448900,42400,42400,42400,42400,0
|
|
20241004,182300,36448900,42400,42400,42400,42400,0
|
|
20241004,182200,36448900,42400,42400,42400,42400,0
|
|
20241004,182100,36448900,42400,42400,42400,42400,0
|
|
20241004,182000,36448900,42400,42400,42400,42400,0
|
|
20241004,181900,36448900,42400,42400,42400,42400,0
|
|
20241004,181800,36448900,42400,42400,42400,42400,0
|
|
20241004,181700,36448900,42400,42400,42400,42400,0
|
|
20241004,181600,36448900,42400,42400,42400,42400,0
|
|
20241004,181500,36448900,42400,42400,42400,42400,0
|
|
20241004,181400,36448900,42400,42400,42400,42400,9
|
|
20241004,181300,36448900,42400,42400,42400,42400,0
|
|
20241004,181200,36448900,42400,42400,42400,42400,0
|
|
20241004,181100,36448900,42400,42400,42400,42400,0
|
|
20241004,181000,36448900,42400,42400,42400,42400,0
|
|
20241004,180900,36448900,42400,42400,42400,42400,0
|
|
20241004,180800,36448900,42400,42400,42400,42400,0
|
|
20241004,180700,36448900,42400,42400,42400,42400,0
|
|
20241004,180600,36448900,42400,42400,42400,42400,0
|
|
20241004,180500,36448900,42400,42400,42400,42400,0
|
|
20241004,180400,36448900,42400,42400,42400,42400,0
|
|
20241004,180300,36448900,42400,42400,42400,42400,0
|
|
20241004,180200,36448900,42400,42400,42400,42400,0
|
|
20241004,180100,36448900,42400,42400,42400,42400,0
|
|
20241004,180000,36448900,42400,42400,42400,42400,0
|
|
20241004,175900,36448900,42400,42400,42400,42400,0
|
|
20241004,175800,36448900,42400,42400,42400,42400,0
|
|
20241004,175700,36448900,42400,42400,42400,42400,0
|
|
20241004,175600,36448900,42400,42400,42400,42400,0
|
|
20241004,175500,36448900,42400,42400,42400,42400,0
|
|
20241004,175400,36448900,42400,42400,42400,42400,0
|
|
20241004,175300,36448900,42400,42400,42400,42400,0
|
|
20241004,175200,36448900,42400,42400,42400,42400,0
|
|
20241004,175100,36448900,42400,42400,42400,42400,0
|
|
20241004,175000,36448900,42400,42400,42400,42400,0
|
|
20241004,174900,36448900,42400,42400,42400,42400,0
|
|
20241004,174800,36448900,42400,42400,42400,42400,0
|
|
20241004,174700,36448900,42400,42400,42400,42400,0
|
|
20241004,174600,36448900,42400,42400,42400,42400,0
|
|
20241004,174500,36448900,42400,42400,42400,42400,0
|
|
20241004,174400,36448900,42400,42400,42400,42400,9
|
|
20241004,174300,36448900,42400,42400,42400,42400,0
|
|
20241004,174200,36448900,42400,42400,42400,42400,0
|
|
20241004,174100,36448900,42400,42400,42400,42400,0
|
|
20241004,174000,36448900,42400,42400,42400,42400,0
|
|
20241004,173900,36448900,42400,42400,42400,42400,0
|
|
20241004,173800,36448900,42400,42400,42400,42400,0
|
|
20241004,173700,36448900,42400,42400,42400,42400,0
|
|
20241004,173600,36448900,42400,42400,42400,42400,0
|
|
20241004,173500,36448900,42400,42400,42400,42400,0
|
|
20241004,173400,36448900,42400,42400,42400,42400,0
|
|
20241004,173300,36448900,42400,42400,42400,42400,0
|
|
20241004,173200,36448900,42400,42400,42400,42400,0
|
|
20241004,173100,36448900,42400,42400,42400,42400,0
|
|
20241004,173000,36448900,42400,42400,42400,42400,0
|
|
20241004,172900,36448900,42400,42400,42400,42400,0
|
|
20241004,172800,36448900,42400,42400,42400,42400,0
|
|
20241004,172700,36448900,42400,42400,42400,42400,0
|
|
20241004,172600,36448900,42400,42400,42400,42400,0
|
|
20241004,172500,36448900,42400,42400,42400,42400,0
|
|
20241004,172400,36448900,42400,42400,42400,42400,0
|
|
20241004,172300,36448900,42400,42400,42400,42400,0
|
|
20241004,172200,36448900,42400,42400,42400,42400,0
|
|
20241004,172100,36448900,42400,42400,42400,42400,0
|
|
20241004,172000,36448900,42400,42400,42400,42400,0
|
|
20241004,171900,36448900,42400,42400,42400,42400,0
|
|
20241004,171800,36448900,42400,42400,42400,42400,0
|
|
20241004,171700,36448900,42400,42400,42400,42400,0
|
|
20241004,171600,36448900,42400,42400,42400,42400,0
|
|
20241004,171500,36448900,42400,42400,42400,42400,0
|
|
20241004,171400,36448900,42400,42400,42400,42400,9
|
|
20241004,171300,36448900,42400,42400,42400,42400,0
|
|
20241004,171200,36448900,42400,42400,42400,42400,0
|
|
20241004,171100,36448900,42400,42400,42400,42400,0
|
|
20241004,171000,36448900,42400,42400,42400,42400,0
|
|
20241004,170900,36448900,42400,42400,42400,42400,0
|
|
20241004,170800,36448900,42400,42400,42400,42400,0
|
|
20241004,170700,36448900,42400,42400,42400,42400,0
|
|
20241004,170600,36448900,42400,42400,42400,42400,0
|
|
20241004,170500,36448900,42400,42400,42400,42400,0
|
|
20241004,170400,36448900,42400,42400,42400,42400,0
|
|
20241004,170300,36448900,42400,42400,42400,42400,0
|
|
20241004,170200,36448900,42400,42400,42400,42400,0
|
|
20241004,170100,36448900,42400,42400,42400,42400,0
|
|
20241004,170000,36448900,42400,42400,42400,42400,0
|
|
20241004,165900,36448900,42400,42400,42400,42400,0
|
|
20241004,165800,36448900,42400,42400,42400,42400,0
|
|
20241004,165700,36448900,42400,42400,42400,42400,0
|
|
20241004,165600,36448900,42400,42400,42400,42400,0
|
|
20241004,165500,36448900,42400,42400,42400,42400,0
|
|
20241004,165400,36448900,42400,42400,42400,42400,0
|
|
20241004,165300,36448900,42400,42400,42400,42400,0
|
|
20241004,165200,36448900,42400,42400,42400,42400,0
|
|
20241004,165100,36448900,42400,42400,42400,42400,0
|
|
20241004,165000,36448900,42400,42400,42400,42400,0
|
|
20241004,164900,36448900,42400,42400,42400,42400,0
|
|
20241004,164800,36448900,42400,42400,42400,42400,0
|
|
20241004,164700,36448900,42400,42400,42400,42400,0
|
|
20241004,164600,36448900,42400,42400,42400,42400,0
|
|
20241004,164500,36448900,42400,42400,42400,42400,0
|
|
20241004,164400,36448900,42400,42400,42400,42400,9
|
|
20241004,164300,36448900,42400,42400,42400,42400,0
|
|
20241004,164200,36448900,42400,42400,42400,42400,0
|
|
20241004,164100,36448900,42400,42400,42400,42400,0
|
|
20241004,164000,36448900,42400,42400,42400,42400,0
|
|
20241004,163900,36448900,42400,42400,42400,42400,0
|
|
20241004,163800,36448900,42400,42400,42400,42400,0
|
|
20241004,163700,36448900,42400,42400,42400,42400,0
|
|
20241004,163600,36448900,42400,42400,42400,42400,0
|
|
20241004,163500,36448900,42400,42400,42400,42400,0
|
|
20241004,163400,36448900,42400,42400,42400,42400,0
|
|
20241004,163300,36448900,42400,42400,42400,42400,0
|
|
20241004,163200,36448900,42400,42400,42400,42400,0
|
|
20241004,163100,36448900,42400,42400,42400,42400,0
|
|
20241004,163000,36448900,42400,42400,42400,42400,0
|
|
20241004,162900,36448900,42400,42400,42400,42400,0
|
|
20241004,162800,36448900,42400,42400,42400,42400,0
|
|
20241004,162700,36448900,42400,42400,42400,42400,0
|
|
20241004,162600,36448900,42400,42400,42400,42400,0
|
|
20241004,162500,36448900,42400,42400,42400,42400,0
|
|
20241004,162400,36448900,42400,42400,42400,42400,0
|
|
20241004,162300,36448900,42400,42400,42400,42400,0
|
|
20241004,162200,36448900,42400,42400,42400,42400,0
|
|
20241004,162100,36448900,42400,42400,42400,42400,0
|
|
20241004,162000,36448900,42400,42400,42400,42400,0
|
|
20241004,161900,36448900,42400,42400,42400,42400,0
|
|
20241004,161800,36448900,42400,42400,42400,42400,0
|
|
20241004,161700,36448900,42400,42400,42400,42400,0
|
|
20241004,161600,36448900,42400,42400,42400,42400,0
|
|
20241004,161500,36448900,42400,42400,42400,42400,0
|
|
20241004,161400,36448900,42400,42400,42400,42400,9
|
|
20241004,161300,36448900,42400,42400,42400,42400,0
|
|
20241004,161200,36448900,42400,42400,42400,42400,0
|
|
20241004,161100,36448900,42400,42400,42400,42400,0
|
|
20241004,161000,36448900,42400,42400,42400,42400,0
|
|
20241004,160900,36448900,42400,42400,42400,42400,0
|
|
20241004,160800,36448900,42400,42400,42400,42400,0
|
|
20241004,160700,36448900,42400,42400,42400,42400,0
|
|
20241004,160600,36448900,42400,42400,42400,42400,0
|
|
20241004,160500,36448900,42400,42400,42400,42400,0
|
|
20241004,160400,36448900,42400,42400,42400,42400,0
|
|
20241004,160300,36448900,42400,42400,42400,42400,0
|
|
20241004,160200,36448900,42400,42400,42400,42400,0
|
|
20241004,160100,36448900,42400,42400,42400,42400,0
|
|
20241004,160000,36448900,42400,42400,42400,42400,0
|
|
20241004,155900,36448900,42400,42400,42400,42400,0
|
|
20241004,155800,36448900,42400,42400,42400,42400,0
|
|
20241004,155700,36448900,42400,42400,42400,42400,0
|
|
20241004,155600,36448900,42400,42400,42400,42400,0
|
|
20241004,155500,36448900,42400,42400,42400,42400,0
|
|
20241004,155400,36448900,42400,42400,42400,42400,0
|
|
20241004,155300,36448900,42400,42400,42400,42400,0
|
|
20241004,155200,36448900,42400,42400,42400,42400,0
|
|
20241004,155100,36448900,42400,42400,42400,42400,0
|
|
20241004,155000,36448900,42400,42400,42400,42400,0
|
|
20241004,154900,36448900,42400,42400,42400,42400,0
|
|
20241004,154800,36448900,42400,42400,42400,42400,0
|
|
20241004,154700,36448900,42400,42400,42400,42400,0
|
|
20241004,154600,36448900,42400,42400,42400,42400,0
|
|
20241004,154500,36448900,42400,42400,42400,42400,0
|
|
20241004,154400,36448900,42400,42400,42400,42400,9
|
|
20241004,154300,36448900,42400,42400,42400,42400,0
|
|
20241004,154200,36448900,42400,42400,42400,42400,0
|
|
20241004,154100,36448900,42400,42400,42400,42400,0
|
|
20241004,154000,36448900,42400,42400,42400,42400,0
|
|
20241004,153900,36448900,42400,42400,42400,42400,0
|
|
20241004,153800,36448900,42400,42400,42400,42400,0
|
|
20241004,153700,36448900,42400,42400,42400,42400,0
|
|
20241004,153600,36448900,42400,42400,42400,42400,0
|
|
20241004,153500,36448900,42400,42400,42400,42400,0
|
|
20241004,153400,36448900,42400,42400,42400,42400,0
|
|
20241004,153300,36448900,42400,42400,42400,42400,0
|
|
20241004,153200,36448900,42400,42400,42400,42400,0
|
|
20241004,153100,36448900,42400,42400,42400,42400,0
|
|
20241004,153000,36448900,42400,42400,42400,42400,9
|
|
20241004,152900,36067300,42400,42400,42400,42400,0
|
|
20241004,152800,36067300,42400,42400,42400,42400,0
|
|
20241004,152700,36067300,42400,42400,42400,42400,0
|
|
20241004,152600,36067300,42400,42400,42400,42400,0
|
|
20241004,152500,36067300,42400,42400,42400,42400,0
|
|
20241004,152400,36067300,42400,42400,42400,42400,0
|
|
20241004,152300,36067300,42400,42400,42400,42400,0
|
|
20241004,152200,36067300,42400,42400,42400,42400,0
|
|
20241004,152100,36067300,42400,42400,42400,42400,0
|
|
20241004,152000,36067300,42400,42400,42400,42400,0
|
|
20241004,151900,36067300,42400,42400,42400,42400,0
|
|
20241004,151800,36067300,42400,42400,42400,42400,0
|
|
20241004,151700,36067300,42400,42350,42400,42350,6
|
|
20241004,151600,35812950,42050,42050,42050,42050,0
|
|
20241004,151500,35812950,42050,42050,42050,42050,0
|
|
20241004,151400,35812950,42050,42050,42050,42050,0
|
|
20241004,151300,35812950,42050,42050,42050,42050,0
|
|
20241004,151200,35812950,42050,42050,42050,42050,0
|
|
20241004,151100,35812950,42050,42050,42050,42050,0
|
|
20241004,151000,35812950,42050,42050,42050,42050,1
|
|
20241004,150900,35770900,42400,42400,42400,42400,6
|
|
20241004,150800,35516500,42350,42350,42350,42350,0
|
|
20241004,150700,35516500,42350,42350,42350,42350,0
|
|
20241004,150600,35516500,42350,42350,42350,42350,0
|
|
20241004,150500,35516500,42350,42350,42350,42350,0
|
|
20241004,150400,35516500,42350,42350,42350,42350,0
|
|
20241004,150300,35516500,42350,42350,42350,42350,0
|
|
20241004,150200,35516500,42350,42350,42350,42350,0
|
|
20241004,150100,35516500,42350,42350,42350,42350,6
|
|
20241004,150000,35262400,42350,42350,42350,42350,0
|
|
20241004,145900,35262400,42350,42350,42350,42350,0
|
|
20241004,145800,35262400,42350,42350,42350,42350,0
|
|
20241004,145700,35262400,42350,42350,42350,42350,0
|
|
20241004,145600,35262400,42350,42350,42350,42350,0
|
|
20241004,145500,35262400,42350,42350,42350,42350,0
|
|
20241004,145400,35262400,42350,42350,42350,42350,0
|
|
20241004,145300,35262400,42350,42350,42350,42350,6
|
|
20241004,145200,35008300,42350,42350,42350,42350,0
|
|
20241004,145100,35008300,42350,42350,42350,42350,0
|
|
20241004,145000,35008300,42350,42350,42350,42350,0
|
|
20241004,144900,35008300,42350,42350,42350,42350,0
|
|
20241004,144800,35008300,42350,42350,42350,42350,0
|
|
20241004,144700,35008300,42350,42350,42350,42350,0
|
|
20241004,144600,35008300,42350,42350,42350,42350,0
|
|
20241004,144500,35008300,42350,42350,42350,42350,6
|
|
20241004,144400,34754200,42350,42350,42350,42350,0
|
|
20241004,144300,34754200,42350,42350,42350,42350,0
|
|
20241004,144200,34754200,42350,42350,42350,42350,0
|
|
20241004,144100,34754200,42350,42350,42350,42350,0
|
|
20241004,144000,34754200,42350,42350,42350,42350,0
|
|
20241004,143900,34754200,42350,42350,42350,42350,0
|
|
20241004,143800,34754200,42350,42350,42350,42350,0
|
|
20241004,143700,34754200,42350,42350,42350,42350,6
|
|
20241004,143600,34500100,42400,42400,42400,42400,0
|
|
20241004,143500,34500100,42400,42400,42400,42400,0
|
|
20241004,143400,34500100,42400,42400,42400,42400,0
|
|
20241004,143300,34500100,42400,42400,42400,42400,1
|
|
20241004,143200,34457700,42400,42400,42400,42400,0
|
|
20241004,143100,34457700,42400,42400,42400,42400,0
|
|
20241004,143000,34457700,42400,42400,42400,42400,0
|
|
20241004,142900,34457700,42400,42400,42400,42400,5
|
|
20241004,142800,34245700,42450,42450,42450,42450,0
|
|
20241004,142700,34245700,42450,42450,42450,42450,0
|
|
20241004,142600,34245700,42450,42450,42450,42450,0
|
|
20241004,142500,34245700,42450,42450,42450,42450,0
|
|
20241004,142400,34245700,42450,42450,42450,42450,0
|
|
20241004,142300,34245700,42450,42450,42450,42450,0
|
|
20241004,142200,34245700,42450,42450,42450,42450,0
|
|
20241004,142100,34245700,42450,42400,42450,42400,6
|
|
20241004,142000,33991050,42450,42450,42450,42450,0
|
|
20241004,141900,33991050,42450,42450,42450,42450,0
|
|
20241004,141800,33991050,42450,42450,42450,42450,0
|
|
20241004,141700,33991050,42450,42450,42450,42450,0
|
|
20241004,141600,33991050,42450,42450,42450,42450,0
|
|
20241004,141500,33991050,42450,42450,42450,42450,0
|
|
20241004,141400,33991050,42450,42450,42450,42450,0
|
|
20241004,141300,33991050,42450,42450,42450,42450,0
|
|
20241004,141200,33991050,42450,42450,42450,42450,6
|
|
20241004,141100,33736350,42450,42450,42450,42450,0
|
|
20241004,141000,33736350,42450,42450,42450,42450,0
|
|
20241004,140900,33736350,42450,42450,42450,42450,0
|
|
20241004,140800,33736350,42450,42350,42450,42350,125
|
|
20241004,140700,28435800,42350,42350,42350,42350,0
|
|
20241004,140600,28435800,42350,42350,42350,42350,0
|
|
20241004,140500,28435800,42350,42350,42350,42350,0
|
|
20241004,140400,28435800,42350,42350,42350,42350,5
|
|
20241004,140300,28224050,42400,42400,42400,42400,0
|
|
20241004,140200,28224050,42400,42400,42400,42400,0
|
|
20241004,140100,28224050,42400,42400,42400,42400,0
|
|
20241004,140000,28224050,42400,42400,42400,42400,0
|
|
20241004,135900,28224050,42400,42400,42400,42400,0
|
|
20241004,135800,28224050,42400,42400,42400,42400,0
|
|
20241004,135700,28224050,42400,42400,42400,42400,0
|
|
20241004,135600,28224050,42400,42400,42400,42400,6
|
|
20241004,135500,27969650,42400,42400,42400,42400,0
|
|
20241004,135400,27969650,42400,42400,42400,42400,0
|
|
20241004,135300,27969650,42400,42400,42400,42400,0
|
|
20241004,135200,27969650,42400,42400,42400,42400,0
|
|
20241004,135100,27969650,42400,42400,42400,42400,0
|
|
20241004,135000,27969650,42400,42400,42400,42400,0
|
|
20241004,134900,27969650,42400,42400,42400,42400,0
|
|
20241004,134800,27969650,42400,42350,42400,42350,6
|
|
20241004,134700,27715500,42000,42000,42000,42000,0
|
|
20241004,134600,27715500,42000,42000,42000,42000,0
|
|
20241004,134500,27715500,42000,42000,42000,42000,0
|
|
20241004,134400,27715500,42000,42000,42000,42000,0
|
|
20241004,134300,27715500,42000,42000,42000,42000,5
|
|
20241004,134200,27505500,42000,42000,42000,42000,5
|
|
20241004,134100,27295500,42350,42350,42350,42350,0
|
|
20241004,134000,27295500,42350,42350,42350,42350,5
|
|
20241004,133900,27083750,42400,42400,42400,42400,0
|
|
20241004,133800,27083750,42400,42400,42400,42400,0
|
|
20241004,133700,27083750,42400,42400,42400,42400,0
|
|
20241004,133600,27083750,42400,42400,42400,42400,0
|
|
20241004,133500,27083750,42400,42400,42400,42400,0
|
|
20241004,133400,27083750,42400,42400,42400,42400,0
|
|
20241004,133300,27083750,42400,42400,42400,42400,0
|
|
20241004,133200,27083750,42400,42400,42400,42400,6
|
|
20241004,133100,26829350,42400,42400,42400,42400,0
|
|
20241004,133000,26829350,42400,42400,42400,42400,0
|
|
20241004,132900,26829350,42400,42400,42400,42400,0
|
|
20241004,132800,26829350,42400,42400,42400,42400,0
|
|
20241004,132700,26829350,42400,42400,42400,42400,0
|
|
20241004,132600,26829350,42400,42400,42400,42400,0
|
|
20241004,132500,26829350,42400,42400,42400,42400,0
|
|
20241004,132400,26829350,42400,42400,42400,42400,6
|
|
20241004,132300,26574950,42400,42400,42400,42400,0
|
|
20241004,132200,26574950,42400,42400,42400,42400,0
|
|
20241004,132100,26574950,42400,42400,42400,42400,0
|
|
20241004,132000,26574950,42400,42400,42400,42400,0
|
|
20241004,131900,26574950,42400,42400,42400,42400,0
|
|
20241004,131800,26574950,42400,42400,42400,42400,0
|
|
20241004,131700,26574950,42400,42400,42400,42400,0
|
|
20241004,131600,26574950,42400,42350,42400,42350,5
|
|
20241004,131500,26363000,42400,42400,42400,42400,0
|
|
20241004,131400,26363000,42400,42400,42400,42400,0
|
|
20241004,131300,26363000,42400,42400,42400,42400,0
|
|
20241004,131200,26363000,42400,42400,42400,42400,0
|
|
20241004,131100,26363000,42400,42400,42400,42400,0
|
|
20241004,131000,26363000,42400,42400,42400,42400,0
|
|
20241004,130900,26363000,42400,42400,42400,42400,0
|
|
20241004,130800,26363000,42400,42350,42400,42350,6
|
|
20241004,130700,26108650,42400,42400,42400,42400,0
|
|
20241004,130600,26108650,42400,42400,42400,42400,0
|
|
20241004,130500,26108650,42400,42400,42400,42400,0
|
|
20241004,130400,26108650,42400,42400,42400,42400,0
|
|
20241004,130300,26108650,42400,42400,42400,42400,0
|
|
20241004,130200,26108650,42400,42400,42400,42400,0
|
|
20241004,130100,26108650,42400,42400,42400,42400,0
|
|
20241004,130000,26108650,42400,42400,42400,42400,6
|
|
20241004,125900,25854250,42400,42400,42400,42400,0
|
|
20241004,125800,25854250,42400,42400,42400,42400,5
|
|
20241004,125700,25642250,42250,42250,42250,42250,0
|
|
20241004,125600,25642250,42250,42250,42250,42250,0
|
|
20241004,125500,25642250,42250,42250,42250,42250,0
|
|
20241004,125400,25642250,42250,42250,42250,42250,4
|
|
20241004,125300,25473250,42450,42450,42450,42450,0
|
|
20241004,125200,25473250,42450,42450,42450,42450,0
|
|
20241004,125100,25473250,42450,42450,42450,42450,6
|
|
20241004,125000,25218550,42450,42450,42450,42450,0
|
|
20241004,124900,25218550,42450,42450,42450,42450,0
|
|
20241004,124800,25218550,42450,42450,42450,42450,0
|
|
20241004,124700,25218550,42450,42450,42450,42450,0
|
|
20241004,124600,25218550,42450,42450,42450,42450,0
|
|
20241004,124500,25218550,42450,42450,42450,42450,0
|
|
20241004,124400,25218550,42450,42450,42450,42450,0
|
|
20241004,124300,25218550,42450,42450,42450,42450,6
|
|
20241004,124200,24963850,42600,42600,42600,42600,0
|
|
20241004,124100,24963850,42600,42600,42600,42600,0
|
|
20241004,124000,24963850,42600,42600,42600,42600,0
|
|
20241004,123900,24963850,42600,42600,42600,42600,0
|
|
20241004,123800,24963850,42600,42600,42600,42600,0
|
|
20241004,123700,24963850,42600,42600,42600,42600,0
|
|
20241004,123600,24963850,42600,42600,42600,42600,0
|
|
20241004,123500,24963850,42600,42600,42600,42600,5
|
|
20241004,123400,24750850,42600,42600,42600,42600,0
|
|
20241004,123300,24750850,42600,42600,42600,42600,0
|
|
20241004,123200,24750850,42600,42600,42600,42600,0
|
|
20241004,123100,24750850,42600,42600,42600,42600,0
|
|
20241004,123000,24750850,42600,42600,42600,42600,0
|
|
20241004,122900,24750850,42600,42600,42600,42600,0
|
|
20241004,122800,24750850,42600,42600,42600,42600,6
|
|
20241004,122700,24495250,42600,42600,42600,42600,0
|
|
20241004,122600,24495250,42600,42600,42600,42600,0
|
|
20241004,122500,24495250,42600,42600,42600,42600,0
|
|
20241004,122400,24495250,42600,42600,42600,42600,0
|
|
20241004,122300,24495250,42600,42600,42600,42600,0
|
|
20241004,122200,24495250,42600,42600,42600,42600,0
|
|
20241004,122100,24495250,42600,42600,42600,42600,0
|
|
20241004,122000,24495250,42600,42600,42600,42600,6
|
|
20241004,121900,24239650,42600,42600,42600,42600,0
|
|
20241004,121800,24239650,42600,42600,42600,42600,0
|
|
20241004,121700,24239650,42600,42600,42600,42600,0
|
|
20241004,121600,24239650,42600,42600,42600,42600,0
|
|
20241004,121500,24239650,42600,42600,42600,42600,0
|
|
20241004,121400,24239650,42600,42600,42600,42600,0
|
|
20241004,121300,24239650,42600,42600,42600,42600,0
|
|
20241004,121200,24239650,42600,42550,42600,42550,5
|
|
20241004,121100,24026800,42550,42550,42550,42550,0
|
|
20241004,121000,24026800,42550,42550,42550,42550,0
|
|
20241004,120900,24026800,42550,42550,42550,42550,0
|
|
20241004,120800,24026800,42550,42550,42550,42550,0
|
|
20241004,120700,24026800,42550,42550,42550,42550,0
|
|
20241004,120600,24026800,42550,42550,42550,42550,0
|
|
20241004,120500,24026800,42550,42550,42550,42550,0
|
|
20241004,120400,24026800,42550,42550,42550,42550,6
|
|
20241004,120300,23771500,42600,42600,42600,42600,0
|
|
20241004,120200,23771500,42600,42600,42600,42600,0
|
|
20241004,120100,23771500,42600,42600,42600,42600,0
|
|
20241004,120000,23771500,42600,42600,42600,42600,0
|
|
20241004,115900,23771500,42600,42600,42600,42600,0
|
|
20241004,115800,23771500,42600,42600,42600,42600,0
|
|
20241004,115700,23771500,42600,42600,42600,42600,6
|
|
20241004,115600,23515900,42600,42600,42600,42600,0
|
|
20241004,115500,23515900,42600,42600,42600,42600,0
|
|
20241004,115400,23515900,42600,42600,42600,42600,0
|
|
20241004,115300,23515900,42600,42600,42600,42600,0
|
|
20241004,115200,23515900,42600,42600,42600,42600,0
|
|
20241004,115100,23515900,42600,42600,42600,42600,0
|
|
20241004,115000,23515900,42600,42600,42600,42600,0
|
|
20241004,114900,23515900,42600,42500,42600,42500,5
|
|
20241004,114800,23303000,42600,42600,42600,42600,0
|
|
20241004,114700,23303000,42600,42600,42600,42600,0
|
|
20241004,114600,23303000,42600,42600,42600,42600,0
|
|
20241004,114500,23303000,42600,42600,42600,42600,0
|
|
20241004,114400,23303000,42600,42600,42600,42600,0
|
|
20241004,114300,23303000,42600,42600,42600,42600,0
|
|
20241004,114200,23303000,42600,42600,42600,42600,0
|
|
20241004,114100,23303000,42600,42600,42600,42600,6
|
|
20241004,114000,23047400,41600,42500,42500,41600,143
|
|
20241004,113900,17072400,42600,42600,42600,42600,0
|
|
20241004,113800,17072400,42600,42600,42600,42600,0
|
|
20241004,113700,17072400,42600,42600,42600,42600,0
|
|
20241004,113600,17072400,42600,42600,42600,42600,0
|
|
20241004,113500,17072400,42600,42600,42600,42600,0
|
|
20241004,113400,17072400,42600,42600,42600,42600,6
|
|
20241004,113300,16816800,42600,42600,42600,42600,0
|
|
20241004,113200,16816800,42600,42600,42600,42600,0
|
|
20241004,113100,16816800,42600,42600,42600,42600,0
|
|
20241004,113000,16816800,42600,42600,42600,42600,0
|
|
20241004,112900,16816800,42600,42600,42600,42600,0
|
|
20241004,112800,16816800,42600,42600,42600,42600,0
|
|
20241004,112700,16816800,42600,42600,42600,42600,0
|
|
20241004,112600,16816800,42600,42600,42600,42600,5
|
|
20241004,112500,16603800,42600,42600,42600,42600,0
|
|
20241004,112400,16603800,42600,42600,42600,42600,0
|
|
20241004,112300,16603800,42600,42600,42600,42600,0
|
|
20241004,112200,16603800,42600,42600,42600,42600,0
|
|
20241004,112100,16603800,42600,42600,42600,42600,0
|
|
20241004,112000,16603800,42600,42600,42600,42600,0
|
|
20241004,111900,16603800,42600,42600,42600,42600,0
|
|
20241004,111800,16603800,42600,42550,42600,42550,6
|
|
20241004,111700,16348300,42550,42550,42550,42550,1
|
|
20241004,111600,16305750,42600,42600,42600,42600,0
|
|
20241004,111500,16305750,42600,42600,42600,42600,0
|
|
20241004,111400,16305750,42600,42600,42600,42600,0
|
|
20241004,111300,16305750,42600,42600,42600,42600,0
|
|
20241004,111200,16305750,42600,42600,42600,42600,0
|
|
20241004,111100,16305750,42600,42600,42600,42600,6
|
|
20241004,111000,16050150,42600,42600,42600,42600,0
|
|
20241004,110900,16050150,42600,42600,42600,42600,0
|
|
20241004,110800,16050150,42600,42600,42600,42600,0
|
|
20241004,110700,16050150,42600,42600,42600,42600,0
|
|
20241004,110600,16050150,42600,42600,42600,42600,0
|
|
20241004,110500,16050150,42600,42500,42600,42500,223
|
|
20241004,110400,6562300,42500,42500,42500,42500,0
|
|
20241004,110300,6562300,42500,42500,42500,42500,5
|
|
20241004,110200,6349800,42500,42500,42500,42500,0
|
|
20241004,110100,6349800,42500,42500,42500,42500,0
|
|
20241004,110000,6349800,42500,42500,42500,42500,1
|
|
20241004,105900,6307300,42500,42500,42500,42500,0
|
|
20241004,105800,6307300,42500,42500,42500,42500,0
|
|
20241004,105700,6307300,42500,42500,42500,42500,0
|
|
20241004,105600,6307300,42500,42500,42500,42500,0
|
|
20241004,105500,6307300,42500,42450,42500,42450,6
|
|
20241004,105400,6052350,42100,42100,42100,42100,0
|
|
20241004,105300,6052350,42100,42100,42100,42100,1
|
|
20241004,105200,6010250,42500,42500,42500,42500,0
|
|
20241004,105100,6010250,42500,42500,42500,42500,0
|
|
20241004,105000,6010250,42500,42500,42500,42500,0
|
|
20241004,104900,6010250,42500,42500,42500,42500,0
|
|
20241004,104800,6010250,42500,42500,42500,42500,0
|
|
20241004,104700,6010250,42500,42500,42500,42500,6
|
|
20241004,104600,5755250,42500,42500,42500,42500,0
|
|
20241004,104500,5755250,42500,42500,42500,42500,0
|
|
20241004,104400,5755250,42500,42500,42500,42500,0
|
|
20241004,104300,5755250,42500,42500,42500,42500,0
|
|
20241004,104200,5755250,42500,42500,42500,42500,0
|
|
20241004,104100,5755250,42500,42500,42500,42500,0
|
|
20241004,104000,5755250,42500,42500,42500,42500,5
|
|
20241004,103900,5542750,42600,42600,42600,42600,0
|
|
20241004,103800,5542750,42600,42600,42600,42600,0
|
|
20241004,103700,5542750,42600,42600,42600,42600,0
|
|
20241004,103600,5542750,42600,42600,42600,42600,0
|
|
20241004,103500,5542750,42600,42600,42600,42600,0
|
|
20241004,103400,5542750,42600,42600,42600,42600,0
|
|
20241004,103300,5542750,42600,42600,42600,42600,0
|
|
20241004,103200,5542750,42600,42600,42600,42600,6
|
|
20241004,103100,5287150,42450,42450,42450,42450,0
|
|
20241004,103000,5287150,42450,42300,42450,42300,50
|
|
20241004,102900,3168300,42350,42350,42350,42350,0
|
|
20241004,102800,3168300,42350,42350,42350,42350,0
|
|
20241004,102700,3168300,42350,42350,42350,42350,0
|
|
20241004,102600,3168300,42350,42350,42350,42350,0
|
|
20241004,102500,3168300,42350,42350,42350,42350,0
|
|
20241004,102400,3168300,42350,42300,42350,42300,6
|
|
20241004,102300,2914450,42300,42300,42300,42300,0
|
|
20241004,102200,2914450,42300,42300,42300,42300,0
|
|
20241004,102100,2914450,42300,42300,42300,42300,0
|
|
20241004,102000,2914450,42300,42300,42300,42300,0
|
|
20241004,101900,2914450,42300,42300,42300,42300,0
|
|
20241004,101800,2914450,42300,42300,42300,42300,0
|
|
20241004,101700,2914450,42300,42300,42300,42300,5
|
|
20241004,101600,2702950,42250,42250,42250,42250,0
|
|
20241004,101500,2702950,42250,42250,42250,42250,0
|
|
20241004,101400,2702950,42250,42250,42250,42250,56
|
|
20241004,101300,336950,42250,42250,42250,42250,0
|
|
20241004,101200,336950,42250,42250,42250,42250,0
|
|
20241004,101100,336950,42250,42250,42250,42250,0
|
|
20241004,101000,336950,42250,42250,42250,42250,0
|
|
20241004,100900,336950,42250,42250,42250,42250,0
|
|
20241004,100800,336950,42250,42250,42250,42250,0
|
|
20241004,100700,336950,42250,42250,42250,42250,0
|
|
20241004,100600,336950,42250,42250,42250,42250,0
|
|
20241004,100500,336950,42250,42250,42250,42250,0
|
|
20241004,100400,336950,42250,42250,42250,42250,0
|
|
20241004,100300,336950,42250,42250,42250,42250,0
|
|
20241004,100200,336950,42250,42250,42250,42250,0
|
|
20241004,100100,336950,42250,42250,42250,42250,1
|
|
20241004,100000,294700,42250,42250,42250,42250,1
|
|
20241004,095900,252450,42000,42000,42000,42000,0
|
|
20241004,095800,252450,42000,42000,42000,42000,0
|
|
20241004,095700,252450,42000,42000,42000,42000,0
|
|
20241004,095600,252450,42000,42000,42000,42000,0
|
|
20241004,095500,252450,42000,42000,42000,42000,0
|
|
20241004,095400,252450,42000,42000,42000,42000,0
|
|
20241004,095300,252450,42000,42000,42000,42000,0
|
|
20241004,095200,252450,42000,42000,42000,42000,0
|
|
20241004,095100,252450,42000,42000,42000,42000,0
|
|
20241004,095000,252450,42000,42000,42000,42000,0
|
|
20241004,094900,252450,42000,42000,42000,42000,0
|
|
20241004,094800,252450,42000,42000,42000,42000,0
|
|
20241004,094700,252450,42000,42000,42000,42000,0
|
|
20241004,094600,252450,42000,42000,42000,42000,0
|
|
20241004,094500,252450,42000,42000,42000,42000,0
|
|
20241004,094400,252450,42000,42000,42000,42000,0
|
|
20241004,094300,252450,42000,42000,42000,42000,0
|
|
20241004,094200,252450,42000,42000,42000,42000,0
|
|
20241004,094100,252450,42000,42000,42000,42000,0
|
|
20241004,094000,252450,42000,42000,42000,42000,0
|
|
20241004,093900,252450,42000,42000,42000,42000,0
|
|
20241004,093800,252450,42000,42000,42000,42000,0
|
|
20241004,093700,252450,42000,42000,42000,42000,0
|
|
20241004,093600,252450,42000,42000,42000,42000,0
|
|
20241004,093500,252450,42000,42000,42000,42000,0
|
|
20241004,093400,252450,42000,42000,42000,42000,0
|
|
20241004,093300,252450,42000,42000,42000,42000,0
|
|
20241004,093200,252450,42000,42000,42000,42000,0
|
|
20241004,093100,252450,42000,42000,42000,42000,0
|
|
20241004,093000,252450,42000,42000,42000,42000,0
|
|
20241004,092900,252450,42000,42000,42000,42000,0
|
|
20241004,092800,252450,42000,42000,42000,42000,0
|
|
20241004,092700,252450,42000,42000,42000,42000,0
|
|
20241004,092600,252450,42000,42000,42000,42000,0
|
|
20241004,092500,252450,42000,42000,42000,42000,0
|
|
20241004,092400,252450,42000,42000,42000,42000,1
|
|
20241004,092300,210450,42250,42250,42250,42250,0
|
|
20241004,092200,210450,42250,42250,42250,42250,0
|
|
20241004,092100,210450,42250,42250,42250,42250,0
|
|
20241004,092000,210450,42250,42250,42250,42250,0
|
|
20241004,091900,210450,42250,42250,42250,42250,0
|
|
20241004,091800,210450,42250,42250,42250,42250,0
|
|
20241004,091700,210450,42250,42250,42250,42250,0
|
|
20241004,091600,210450,42250,42250,42250,42250,0
|
|
20241004,091500,210450,42250,42250,42250,42250,0
|
|
20241004,091400,210450,42250,42250,42250,42250,0
|
|
20241004,091300,210450,42250,42250,42250,42250,0
|
|
20241004,091200,210450,42250,42250,42250,42250,0
|
|
20241004,091100,210450,42250,42250,42250,42250,0
|
|
20241004,091000,210450,42250,42250,42250,42250,0
|
|
20241004,090900,210450,42250,42250,42250,42250,0
|
|
20241004,090800,210450,42250,42250,42250,42250,0
|
|
20241004,090700,210450,42250,42250,42250,42250,1
|
|
20241004,090600,168200,42050,42050,42050,42050,0
|
|
20241004,090500,168200,42050,42050,42050,42050,0
|
|
20241004,090400,168200,42050,42050,42050,42050,0
|
|
20241004,090300,168200,42050,42050,42050,42050,0
|
|
20241004,090200,168200,42050,42050,42050,42050,0
|
|
20241004,090100,168200,42050,42050,42050,42050,0
|
|
20241004,090000,168200,42050,42050,42050,42050,4
|