588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184500,15409700,42300,42300,42300,42300,23
|
|
20241008,184400,15409700,42300,42300,42300,42300,0
|
|
20241008,184300,15409700,42300,42300,42300,42300,0
|
|
20241008,184200,15409700,42300,42300,42300,42300,0
|
|
20241008,184100,15409700,42300,42300,42300,42300,0
|
|
20241008,184000,15409700,42300,42300,42300,42300,0
|
|
20241008,183900,15409700,42300,42300,42300,42300,0
|
|
20241008,183800,15409700,42300,42300,42300,42300,0
|
|
20241008,183700,15409700,42300,42300,42300,42300,0
|
|
20241008,183600,15409700,42300,42300,42300,42300,0
|
|
20241008,183500,15409700,42300,42300,42300,42300,0
|
|
20241008,183400,15409700,42300,42300,42300,42300,0
|
|
20241008,183300,15409700,42300,42300,42300,42300,0
|
|
20241008,183200,15409700,42300,42300,42300,42300,0
|
|
20241008,183100,15409700,42300,42300,42300,42300,0
|
|
20241008,183000,15409700,42300,42300,42300,42300,0
|
|
20241008,182900,15409700,42300,42300,42300,42300,0
|
|
20241008,182800,15409700,42300,42300,42300,42300,0
|
|
20241008,182700,15409700,42300,42300,42300,42300,0
|
|
20241008,182600,15409700,42300,42300,42300,42300,0
|
|
20241008,182500,15409700,42300,42300,42300,42300,0
|
|
20241008,182400,15409700,42300,42300,42300,42300,0
|
|
20241008,182300,15409700,42300,42300,42300,42300,0
|
|
20241008,182200,15409700,42300,42300,42300,42300,0
|
|
20241008,182100,15409700,42300,42300,42300,42300,0
|
|
20241008,182000,15409700,42300,42300,42300,42300,0
|
|
20241008,181900,15409700,42300,42300,42300,42300,0
|
|
20241008,181800,15409700,42300,42300,42300,42300,0
|
|
20241008,181700,15409700,42300,42300,42300,42300,0
|
|
20241008,181600,15409700,42300,42300,42300,42300,0
|
|
20241008,181500,15409700,42300,42300,42300,42300,23
|
|
20241008,181400,15409700,42300,42300,42300,42300,0
|
|
20241008,181300,15409700,42300,42300,42300,42300,0
|
|
20241008,181200,15409700,42300,42300,42300,42300,0
|
|
20241008,181100,15409700,42300,42300,42300,42300,0
|
|
20241008,181000,15409700,42300,42300,42300,42300,0
|
|
20241008,180900,15409700,42300,42300,42300,42300,0
|
|
20241008,180800,15409700,42300,42300,42300,42300,0
|
|
20241008,180700,15409700,42300,42300,42300,42300,0
|
|
20241008,180600,15409700,42300,42300,42300,42300,0
|
|
20241008,180500,15409700,42300,42300,42300,42300,0
|
|
20241008,180400,15409700,42300,42300,42300,42300,0
|
|
20241008,180300,15409700,42300,42300,42300,42300,0
|
|
20241008,180200,15409700,42300,42300,42300,42300,0
|
|
20241008,180100,15409700,42300,42300,42300,42300,0
|
|
20241008,180000,15409700,42300,42300,42300,42300,0
|
|
20241008,175900,15409700,42300,42300,42300,42300,0
|
|
20241008,175800,15409700,42300,42300,42300,42300,0
|
|
20241008,175700,15409700,42300,42300,42300,42300,0
|
|
20241008,175600,15409700,42300,42300,42300,42300,0
|
|
20241008,175500,15409700,42300,42300,42300,42300,0
|
|
20241008,175400,15409700,42300,42300,42300,42300,0
|
|
20241008,175300,15409700,42300,42300,42300,42300,0
|
|
20241008,175200,15409700,42300,42300,42300,42300,0
|
|
20241008,175100,15409700,42300,42300,42300,42300,0
|
|
20241008,175000,15409700,42300,42300,42300,42300,0
|
|
20241008,174900,15409700,42300,42300,42300,42300,0
|
|
20241008,174800,15409700,42300,42300,42300,42300,0
|
|
20241008,174700,15409700,42300,42300,42300,42300,0
|
|
20241008,174600,15409700,42300,42300,42300,42300,0
|
|
20241008,174500,15409700,42300,42300,42300,42300,23
|
|
20241008,174400,15409700,42300,42300,42300,42300,0
|
|
20241008,174300,15409700,42300,42300,42300,42300,0
|
|
20241008,174200,15409700,42300,42300,42300,42300,0
|
|
20241008,174100,15409700,42300,42300,42300,42300,0
|
|
20241008,174000,15409700,42300,42300,42300,42300,0
|
|
20241008,173900,15409700,42300,42300,42300,42300,0
|
|
20241008,173800,15409700,42300,42300,42300,42300,0
|
|
20241008,173700,15409700,42300,42300,42300,42300,0
|
|
20241008,173600,15409700,42300,42300,42300,42300,0
|
|
20241008,173500,15409700,42300,42300,42300,42300,0
|
|
20241008,173400,15409700,42300,42300,42300,42300,0
|
|
20241008,173300,15409700,42300,42300,42300,42300,0
|
|
20241008,173200,15409700,42300,42300,42300,42300,0
|
|
20241008,173100,15409700,42300,42300,42300,42300,0
|
|
20241008,173000,15409700,42300,42300,42300,42300,0
|
|
20241008,172900,15409700,42300,42300,42300,42300,0
|
|
20241008,172800,15409700,42300,42300,42300,42300,0
|
|
20241008,172700,15409700,42300,42300,42300,42300,0
|
|
20241008,172600,15409700,42300,42300,42300,42300,0
|
|
20241008,172500,15409700,42300,42300,42300,42300,0
|
|
20241008,172400,15409700,42300,42300,42300,42300,0
|
|
20241008,172300,15409700,42300,42300,42300,42300,0
|
|
20241008,172200,15409700,42300,42300,42300,42300,0
|
|
20241008,172100,15409700,42300,42300,42300,42300,0
|
|
20241008,172000,15409700,42300,42300,42300,42300,0
|
|
20241008,171900,15409700,42300,42300,42300,42300,0
|
|
20241008,171800,15409700,42300,42300,42300,42300,0
|
|
20241008,171700,15409700,42300,42300,42300,42300,0
|
|
20241008,171600,15409700,42300,42300,42300,42300,0
|
|
20241008,171500,15409700,42300,42300,42300,42300,23
|
|
20241008,171400,15409700,42300,42300,42300,42300,0
|
|
20241008,171300,15409700,42300,42300,42300,42300,0
|
|
20241008,171200,15409700,42300,42300,42300,42300,0
|
|
20241008,171100,15409700,42300,42300,42300,42300,0
|
|
20241008,171000,15409700,42300,42300,42300,42300,0
|
|
20241008,170900,15409700,42300,42300,42300,42300,0
|
|
20241008,170800,15409700,42300,42300,42300,42300,0
|
|
20241008,170700,15409700,42300,42300,42300,42300,0
|
|
20241008,170600,15409700,42300,42300,42300,42300,0
|
|
20241008,170500,15409700,42300,42300,42300,42300,0
|
|
20241008,170400,15409700,42300,42300,42300,42300,0
|
|
20241008,170300,15409700,42300,42300,42300,42300,0
|
|
20241008,170200,15409700,42300,42300,42300,42300,0
|
|
20241008,170100,15409700,42300,42300,42300,42300,0
|
|
20241008,170000,15409700,42300,42300,42300,42300,0
|
|
20241008,165900,15409700,42300,42300,42300,42300,0
|
|
20241008,165800,15409700,42300,42300,42300,42300,0
|
|
20241008,165700,15409700,42300,42300,42300,42300,0
|
|
20241008,165600,15409700,42300,42300,42300,42300,0
|
|
20241008,165500,15409700,42300,42300,42300,42300,0
|
|
20241008,165400,15409700,42300,42300,42300,42300,0
|
|
20241008,165300,15409700,42300,42300,42300,42300,0
|
|
20241008,165200,15409700,42300,42300,42300,42300,0
|
|
20241008,165100,15409700,42300,42300,42300,42300,0
|
|
20241008,165000,15409700,42300,42300,42300,42300,0
|
|
20241008,164900,15409700,42300,42300,42300,42300,0
|
|
20241008,164800,15409700,42300,42300,42300,42300,0
|
|
20241008,164700,15409700,42300,42300,42300,42300,0
|
|
20241008,164600,15409700,42300,42300,42300,42300,0
|
|
20241008,164500,15409700,42300,42300,42300,42300,23
|
|
20241008,164400,15409700,42300,42300,42300,42300,0
|
|
20241008,164300,15409700,42300,42300,42300,42300,0
|
|
20241008,164200,15409700,42300,42300,42300,42300,0
|
|
20241008,164100,15409700,42300,42300,42300,42300,0
|
|
20241008,164000,15409700,42300,42300,42300,42300,0
|
|
20241008,163900,15409700,42300,42300,42300,42300,0
|
|
20241008,163800,15409700,42300,42300,42300,42300,0
|
|
20241008,163700,15409700,42300,42300,42300,42300,0
|
|
20241008,163600,15409700,42300,42300,42300,42300,0
|
|
20241008,163500,15409700,42300,42300,42300,42300,0
|
|
20241008,163400,15409700,42300,42300,42300,42300,0
|
|
20241008,163300,15409700,42300,42300,42300,42300,0
|
|
20241008,163200,15409700,42300,42300,42300,42300,0
|
|
20241008,163100,15409700,42300,42300,42300,42300,0
|
|
20241008,163000,15409700,42300,42300,42300,42300,0
|
|
20241008,162900,15409700,42300,42300,42300,42300,0
|
|
20241008,162800,15409700,42300,42300,42300,42300,0
|
|
20241008,162700,15409700,42300,42300,42300,42300,0
|
|
20241008,162600,15409700,42300,42300,42300,42300,0
|
|
20241008,162500,15409700,42300,42300,42300,42300,0
|
|
20241008,162400,15409700,42300,42300,42300,42300,0
|
|
20241008,162300,15409700,42300,42300,42300,42300,0
|
|
20241008,162200,15409700,42300,42300,42300,42300,0
|
|
20241008,162100,15409700,42300,42300,42300,42300,0
|
|
20241008,162000,15409700,42300,42300,42300,42300,0
|
|
20241008,161900,15409700,42300,42300,42300,42300,0
|
|
20241008,161800,15409700,42300,42300,42300,42300,0
|
|
20241008,161700,15409700,42300,42300,42300,42300,0
|
|
20241008,161600,15409700,42300,42300,42300,42300,0
|
|
20241008,161500,15409700,42300,42300,42300,42300,23
|
|
20241008,161400,15409700,42300,42300,42300,42300,0
|
|
20241008,161300,15409700,42300,42300,42300,42300,0
|
|
20241008,161200,15409700,42300,42300,42300,42300,0
|
|
20241008,161100,15409700,42300,42300,42300,42300,0
|
|
20241008,161000,15409700,42300,42300,42300,42300,0
|
|
20241008,160900,15409700,42300,42300,42300,42300,0
|
|
20241008,160800,15409700,42300,42300,42300,42300,0
|
|
20241008,160700,15409700,42300,42300,42300,42300,0
|
|
20241008,160600,15409700,42300,42300,42300,42300,0
|
|
20241008,160500,15409700,42300,42300,42300,42300,0
|
|
20241008,160400,15409700,42300,42300,42300,42300,0
|
|
20241008,160300,15409700,42300,42300,42300,42300,0
|
|
20241008,160200,15409700,42300,42300,42300,42300,0
|
|
20241008,160100,15409700,42300,42300,42300,42300,0
|
|
20241008,160000,15409700,42300,42300,42300,42300,0
|
|
20241008,155900,15409700,42300,42300,42300,42300,0
|
|
20241008,155800,15409700,42300,42300,42300,42300,0
|
|
20241008,155700,15409700,42300,42300,42300,42300,0
|
|
20241008,155600,15409700,42300,42300,42300,42300,0
|
|
20241008,155500,15409700,42300,42300,42300,42300,0
|
|
20241008,155400,15409700,42300,42300,42300,42300,0
|
|
20241008,155300,15409700,42300,42300,42300,42300,0
|
|
20241008,155200,15409700,42300,42300,42300,42300,0
|
|
20241008,155100,15409700,42300,42300,42300,42300,0
|
|
20241008,155000,15409700,42300,42300,42300,42300,0
|
|
20241008,154900,15409700,42300,42300,42300,42300,0
|
|
20241008,154800,15409700,42300,42300,42300,42300,0
|
|
20241008,154700,15409700,42300,42300,42300,42300,0
|
|
20241008,154600,15409700,42300,42300,42300,42300,0
|
|
20241008,154500,15409700,42300,42300,42300,42300,23
|
|
20241008,154400,15409700,42300,42300,42300,42300,0
|
|
20241008,154300,15409700,42300,42300,42300,42300,0
|
|
20241008,154200,15409700,42300,42300,42300,42300,0
|
|
20241008,154100,15409700,42300,42300,42300,42300,0
|
|
20241008,154000,15409700,42300,42300,42300,42300,0
|
|
20241008,153900,15409700,42300,42300,42300,42300,0
|
|
20241008,153800,15409700,42300,42300,42300,42300,0
|
|
20241008,153700,15409700,42300,42300,42300,42300,0
|
|
20241008,153600,15409700,42300,42300,42300,42300,0
|
|
20241008,153500,15409700,42300,42300,42300,42300,0
|
|
20241008,153400,15409700,42300,42300,42300,42300,0
|
|
20241008,153300,15409700,42300,42300,42300,42300,0
|
|
20241008,153200,15409700,42300,42300,42300,42300,0
|
|
20241008,153100,15409700,42300,42300,42300,42300,0
|
|
20241008,153000,15409700,42300,42300,42300,42300,23
|
|
20241008,152900,14436800,42200,42200,42200,42200,0
|
|
20241008,152800,14436800,42200,42200,42200,42200,0
|
|
20241008,152700,14436800,42200,42200,42200,42200,0
|
|
20241008,152600,14436800,42200,42200,42200,42200,0
|
|
20241008,152500,14436800,42200,42200,42200,42200,0
|
|
20241008,152400,14436800,42200,42200,42200,42200,0
|
|
20241008,152300,14436800,42200,42200,42200,42200,0
|
|
20241008,152200,14436800,42200,42200,42200,42200,0
|
|
20241008,152100,14436800,42200,42200,42200,42200,0
|
|
20241008,152000,14436800,42200,42200,42200,42200,0
|
|
20241008,151900,14436800,42200,42200,42200,42200,0
|
|
20241008,151800,14436800,42200,42200,42200,42200,0
|
|
20241008,151700,14436800,42200,42200,42200,42200,0
|
|
20241008,151600,14436800,42200,42200,42200,42200,0
|
|
20241008,151500,14436800,42200,42200,42200,42200,0
|
|
20241008,151400,14436800,42200,42200,42200,42200,0
|
|
20241008,151300,14436800,42200,42200,42200,42200,1
|
|
20241008,151200,14394600,42200,42200,42200,42200,0
|
|
20241008,151100,14394600,42200,42200,42200,42200,0
|
|
20241008,151000,14394600,42200,42200,42200,42200,1
|
|
20241008,150900,14352400,42300,42300,42300,42300,0
|
|
20241008,150800,14352400,42300,42300,42300,42300,0
|
|
20241008,150700,14352400,42300,42300,42300,42300,0
|
|
20241008,150600,14352400,42300,42300,42300,42300,0
|
|
20241008,150500,14352400,42300,42300,42300,42300,0
|
|
20241008,150400,14352400,42300,42300,42300,42300,0
|
|
20241008,150300,14352400,42300,42300,42300,42300,0
|
|
20241008,150200,14352400,42300,42300,42300,42300,0
|
|
20241008,150100,14352400,42300,42300,42300,42300,0
|
|
20241008,150000,14352400,42300,42300,42300,42300,0
|
|
20241008,145900,14352400,42300,42300,42300,42300,0
|
|
20241008,145800,14352400,42300,42300,42300,42300,0
|
|
20241008,145700,14352400,42300,42300,42300,42300,0
|
|
20241008,145600,14352400,42300,42300,42300,42300,0
|
|
20241008,145500,14352400,42300,42300,42300,42300,1
|
|
20241008,145400,14310100,42300,42300,42300,42300,0
|
|
20241008,145300,14310100,42300,42300,42300,42300,0
|
|
20241008,145200,14310100,42300,42300,42300,42300,0
|
|
20241008,145100,14310100,42300,42300,42300,42300,0
|
|
20241008,145000,14310100,42300,42300,42300,42300,4
|
|
20241008,144900,14140900,42300,42300,42300,42300,0
|
|
20241008,144800,14140900,42300,42300,42300,42300,0
|
|
20241008,144700,14140900,42300,42300,42300,42300,10
|
|
20241008,144600,13717900,42300,42300,42300,42300,0
|
|
20241008,144500,13717900,42300,42300,42300,42300,3
|
|
20241008,144400,13591000,42300,42300,42300,42300,0
|
|
20241008,144300,13591000,42300,42300,42300,42300,0
|
|
20241008,144200,13591000,42300,42300,42300,42300,10
|
|
20241008,144100,13168000,42300,42300,42300,42300,0
|
|
20241008,144000,13168000,42300,42300,42300,42300,0
|
|
20241008,143900,13168000,42300,42300,42300,42300,0
|
|
20241008,143800,13168000,42300,42300,42300,42300,0
|
|
20241008,143700,13168000,42300,42300,42300,42300,0
|
|
20241008,143600,13168000,42300,42300,42300,42300,0
|
|
20241008,143500,13168000,42300,42300,42300,42300,0
|
|
20241008,143400,13168000,42300,42300,42300,42300,0
|
|
20241008,143300,13168000,42300,42300,42300,42300,0
|
|
20241008,143200,13168000,42300,42300,42300,42300,0
|
|
20241008,143100,13168000,42300,42300,42300,42300,0
|
|
20241008,143000,13168000,42300,42300,42300,42300,0
|
|
20241008,142900,13168000,42300,42300,42300,42300,0
|
|
20241008,142800,13168000,42300,42300,42300,42300,0
|
|
20241008,142700,13168000,42300,42300,42300,42300,0
|
|
20241008,142600,13168000,42300,42300,42300,42300,0
|
|
20241008,142500,13168000,42300,42300,42300,42300,0
|
|
20241008,142400,13168000,42300,42300,42300,42300,0
|
|
20241008,142300,13168000,42300,42300,42300,42300,0
|
|
20241008,142200,13168000,42300,42300,42300,42300,0
|
|
20241008,142100,13168000,42300,42300,42300,42300,0
|
|
20241008,142000,13168000,42300,42300,42300,42300,0
|
|
20241008,141900,13168000,42300,42300,42300,42300,0
|
|
20241008,141800,13168000,42300,42300,42300,42300,0
|
|
20241008,141700,13168000,42300,42300,42300,42300,0
|
|
20241008,141600,13168000,42300,42300,42300,42300,0
|
|
20241008,141500,13168000,42300,42300,42300,42300,0
|
|
20241008,141400,13168000,42300,42300,42300,42300,0
|
|
20241008,141300,13168000,42300,42300,42300,42300,0
|
|
20241008,141200,13168000,42300,42300,42300,42300,0
|
|
20241008,141100,13168000,42300,42300,42300,42300,0
|
|
20241008,141000,13168000,42300,42300,42300,42300,0
|
|
20241008,140900,13168000,42300,42300,42300,42300,0
|
|
20241008,140800,13168000,42300,42300,42300,42300,0
|
|
20241008,140700,13168000,42300,42300,42300,42300,0
|
|
20241008,140600,13168000,42300,42300,42300,42300,0
|
|
20241008,140500,13168000,42300,42300,42300,42300,0
|
|
20241008,140400,13168000,42300,42300,42300,42300,0
|
|
20241008,140300,13168000,42300,42300,42300,42300,0
|
|
20241008,140200,13168000,42300,42300,42300,42300,0
|
|
20241008,140100,13168000,42300,42300,42300,42300,0
|
|
20241008,140000,13168000,42300,42300,42300,42300,0
|
|
20241008,135900,13168000,42300,42300,42300,42300,0
|
|
20241008,135800,13168000,42300,42300,42300,42300,0
|
|
20241008,135700,13168000,42300,42300,42300,42300,0
|
|
20241008,135600,13168000,42300,42300,42300,42300,0
|
|
20241008,135500,13168000,42300,42300,42300,42300,0
|
|
20241008,135400,13168000,42300,42300,42300,42300,0
|
|
20241008,135300,13168000,42300,42300,42300,42300,0
|
|
20241008,135200,13168000,42300,42300,42300,42300,0
|
|
20241008,135100,13168000,42300,42300,42300,42300,0
|
|
20241008,135000,13168000,42300,42300,42300,42300,0
|
|
20241008,134900,13168000,42300,42300,42300,42300,0
|
|
20241008,134800,13168000,42300,42300,42300,42300,0
|
|
20241008,134700,13168000,42300,42300,42300,42300,0
|
|
20241008,134600,13168000,42300,42300,42300,42300,0
|
|
20241008,134500,13168000,42300,42300,42300,42300,0
|
|
20241008,134400,13168000,42300,42300,42300,42300,0
|
|
20241008,134300,13168000,42300,42300,42300,42300,0
|
|
20241008,134200,13168000,42300,42300,42300,42300,0
|
|
20241008,134100,13168000,42300,42300,42300,42300,0
|
|
20241008,134000,13168000,42300,42300,42300,42300,0
|
|
20241008,133900,13168000,42300,42300,42300,42300,0
|
|
20241008,133800,13168000,42300,42300,42300,42300,0
|
|
20241008,133700,13168000,42300,42300,42300,42300,0
|
|
20241008,133600,13168000,42300,42300,42300,42300,0
|
|
20241008,133500,13168000,42300,42300,42300,42300,0
|
|
20241008,133400,13168000,42300,42300,42300,42300,0
|
|
20241008,133300,13168000,42300,42300,42300,42300,1
|
|
20241008,133200,13125700,42250,42250,42250,42250,0
|
|
20241008,133100,13125700,42250,42250,42250,42250,0
|
|
20241008,133000,13125700,42250,42250,42250,42250,1
|
|
20241008,132900,13083450,42300,42300,42300,42300,0
|
|
20241008,132800,13083450,42300,42300,42300,42300,1
|
|
20241008,132700,13041150,42300,42300,42300,42300,0
|
|
20241008,132600,13041150,42300,42300,42300,42300,2
|
|
20241008,132500,12956550,42300,42300,42300,42300,0
|
|
20241008,132400,12956550,42300,42300,42300,42300,1
|
|
20241008,132300,12914250,42300,42300,42300,42300,0
|
|
20241008,132200,12914250,42300,42300,42300,42300,0
|
|
20241008,132100,12914250,42300,42300,42300,42300,2
|
|
20241008,132000,12829650,42300,42300,42300,42300,0
|
|
20241008,131900,12829650,42300,42300,42300,42300,1
|
|
20241008,131800,12787350,42300,42300,42300,42300,0
|
|
20241008,131700,12787350,42300,42300,42300,42300,2
|
|
20241008,131600,12702750,42300,42300,42300,42300,0
|
|
20241008,131500,12702750,42300,42300,42300,42300,0
|
|
20241008,131400,12702750,42300,42300,42300,42300,2
|
|
20241008,131300,12618150,42300,42300,42300,42300,26
|
|
20241008,131200,11518350,42300,42300,42300,42300,0
|
|
20241008,131100,11518350,42300,42300,42300,42300,0
|
|
20241008,131000,11518350,42300,42300,42300,42300,0
|
|
20241008,130900,11518350,42300,42300,42300,42300,0
|
|
20241008,130800,11518350,42300,42300,42300,42300,0
|
|
20241008,130700,11518350,42300,42300,42300,42300,0
|
|
20241008,130600,11518350,42300,42300,42300,42300,0
|
|
20241008,130500,11518350,42300,42300,42300,42300,0
|
|
20241008,130400,11518350,42300,42300,42300,42300,0
|
|
20241008,130300,11518350,42300,42300,42300,42300,0
|
|
20241008,130200,11518350,42300,42300,42300,42300,0
|
|
20241008,130100,11518350,42300,42300,42300,42300,0
|
|
20241008,130000,11518350,42300,42300,42300,42300,1
|
|
20241008,125900,11476050,42300,42300,42300,42300,0
|
|
20241008,125800,11476050,42300,42300,42300,42300,0
|
|
20241008,125700,11476050,42300,42300,42300,42300,0
|
|
20241008,125600,11476050,42300,42300,42300,42300,0
|
|
20241008,125500,11476050,42300,42300,42300,42300,0
|
|
20241008,125400,11476050,42300,42300,42300,42300,0
|
|
20241008,125300,11476050,42300,42300,42300,42300,0
|
|
20241008,125200,11476050,42300,42300,42300,42300,0
|
|
20241008,125100,11476050,42300,42300,42300,42300,0
|
|
20241008,125000,11476050,42300,42300,42300,42300,0
|
|
20241008,124900,11476050,42300,42300,42300,42300,0
|
|
20241008,124800,11476050,42300,42300,42300,42300,0
|
|
20241008,124700,11476050,42300,42300,42300,42300,0
|
|
20241008,124600,11476050,42300,42300,42300,42300,0
|
|
20241008,124500,11476050,42300,42300,42300,42300,0
|
|
20241008,124400,11476050,42300,42300,42300,42300,0
|
|
20241008,124300,11476050,42300,42300,42300,42300,0
|
|
20241008,124200,11476050,42300,42300,42300,42300,0
|
|
20241008,124100,11476050,42300,42300,42300,42300,0
|
|
20241008,124000,11476050,42300,42300,42300,42300,0
|
|
20241008,123900,11476050,42300,42300,42300,42300,0
|
|
20241008,123800,11476050,42300,42300,42300,42300,0
|
|
20241008,123700,11476050,42300,42300,42300,42300,0
|
|
20241008,123600,11476050,42300,42300,42300,42300,0
|
|
20241008,123500,11476050,42300,42300,42300,42300,0
|
|
20241008,123400,11476050,42300,42300,42300,42300,0
|
|
20241008,123300,11476050,42300,42300,42300,42300,0
|
|
20241008,123200,11476050,42300,42300,42300,42300,0
|
|
20241008,123100,11476050,42300,42300,42300,42300,0
|
|
20241008,123000,11476050,42300,42300,42300,42300,0
|
|
20241008,122900,11476050,42300,42300,42300,42300,0
|
|
20241008,122800,11476050,42300,42300,42300,42300,0
|
|
20241008,122700,11476050,42300,42300,42300,42300,0
|
|
20241008,122600,11476050,42300,42300,42300,42300,1
|
|
20241008,122500,11433750,42300,42300,42300,42300,0
|
|
20241008,122400,11433750,42300,42300,42300,42300,1
|
|
20241008,122300,11391450,42300,42300,42300,42300,0
|
|
20241008,122200,11391450,42300,42300,42300,42300,0
|
|
20241008,122100,11391450,42300,42300,42300,42300,1
|
|
20241008,122000,11349150,42300,42300,42300,42300,0
|
|
20241008,121900,11349150,42300,42300,42300,42300,1
|
|
20241008,121800,11306850,42300,42300,42300,42300,0
|
|
20241008,121700,11306850,42300,42300,42300,42300,2
|
|
20241008,121600,11222250,42300,42300,42300,42300,0
|
|
20241008,121500,11222250,42300,42300,42300,42300,0
|
|
20241008,121400,11222250,42300,42300,42300,42300,1
|
|
20241008,121300,11179950,42300,42300,42300,42300,0
|
|
20241008,121200,11179950,42300,42300,42300,42300,1
|
|
20241008,121100,11137650,42300,42300,42300,42300,0
|
|
20241008,121000,11137650,42300,42300,42300,42300,0
|
|
20241008,120900,11137650,42300,42300,42300,42300,1
|
|
20241008,120800,11095350,42300,42300,42300,42300,0
|
|
20241008,120700,11095350,42300,42300,42300,42300,1
|
|
20241008,120600,11053050,42300,42300,42300,42300,0
|
|
20241008,120500,11053050,42300,42300,42300,42300,1
|
|
20241008,120400,11010750,42300,42300,42300,42300,0
|
|
20241008,120300,11010750,42300,42300,42300,42300,0
|
|
20241008,120200,11010750,42300,42300,42300,42300,1
|
|
20241008,120100,10968450,42300,42300,42300,42300,0
|
|
20241008,120000,10968450,42300,42300,42300,42300,1
|
|
20241008,115900,10926150,42300,42300,42300,42300,0
|
|
20241008,115800,10926150,42300,42300,42300,42300,0
|
|
20241008,115700,10926150,42300,42300,42300,42300,3
|
|
20241008,115600,10799250,42350,42350,42350,42350,0
|
|
20241008,115500,10799250,42350,42350,42350,42350,0
|
|
20241008,115400,10799250,42350,42350,42350,42350,0
|
|
20241008,115300,10799250,42350,42350,42350,42350,2
|
|
20241008,115200,10714550,42300,42300,42300,42300,0
|
|
20241008,115100,10714550,42300,42300,42300,42300,0
|
|
20241008,115000,10714550,42300,42300,42300,42300,0
|
|
20241008,114900,10714550,42300,42300,42300,42300,0
|
|
20241008,114800,10714550,42300,42300,42300,42300,1
|
|
20241008,114700,10672250,42300,42300,42300,42300,1
|
|
20241008,114600,10629950,42350,42350,42350,42350,0
|
|
20241008,114500,10629950,42350,42350,42350,42350,0
|
|
20241008,114400,10629950,42350,42350,42350,42350,0
|
|
20241008,114300,10629950,42350,42350,42350,42350,2
|
|
20241008,114200,10545250,42350,42350,42350,42350,0
|
|
20241008,114100,10545250,42350,42350,42350,42350,0
|
|
20241008,114000,10545250,42350,42350,42350,42350,0
|
|
20241008,113900,10545250,42350,42350,42350,42350,0
|
|
20241008,113800,10545250,42350,42350,42350,42350,3
|
|
20241008,113700,10418200,42350,42350,42350,42350,0
|
|
20241008,113600,10418200,42350,42350,42350,42350,0
|
|
20241008,113500,10418200,42350,42350,42350,42350,0
|
|
20241008,113400,10418200,42350,42350,42350,42350,0
|
|
20241008,113300,10418200,42350,42350,42350,42350,2
|
|
20241008,113200,10333500,42350,42350,42350,42350,0
|
|
20241008,113100,10333500,42350,42350,42350,42350,0
|
|
20241008,113000,10333500,42350,42350,42350,42350,0
|
|
20241008,112900,10333500,42350,42350,42350,42350,2
|
|
20241008,112800,10248800,42350,42350,42350,42350,0
|
|
20241008,112700,10248800,42350,42350,42350,42350,0
|
|
20241008,112600,10248800,42350,42350,42350,42350,0
|
|
20241008,112500,10248800,42350,42350,42350,42350,0
|
|
20241008,112400,10248800,42350,42350,42350,42350,2
|
|
20241008,112300,10164100,42350,42350,42350,42350,0
|
|
20241008,112200,10164100,42350,42350,42350,42350,0
|
|
20241008,112100,10164100,42350,42350,42350,42350,0
|
|
20241008,112000,10164100,42350,42350,42350,42350,0
|
|
20241008,111900,10164100,42350,42350,42350,42350,2
|
|
20241008,111800,10079400,42300,42300,42300,42300,0
|
|
20241008,111700,10079400,42300,42300,42300,42300,1
|
|
20241008,111600,10037100,42300,42300,42300,42300,0
|
|
20241008,111500,10037100,42300,42300,42300,42300,0
|
|
20241008,111400,10037100,42300,42300,42300,42300,1
|
|
20241008,111300,9994800,42300,42300,42300,42300,0
|
|
20241008,111200,9994800,42300,42300,42300,42300,1
|
|
20241008,111100,9952500,42300,42300,42300,42300,0
|
|
20241008,111000,9952500,42300,42300,42300,42300,1
|
|
20241008,110900,9910200,42300,42300,42300,42300,0
|
|
20241008,110800,9910200,42300,42300,42300,42300,0
|
|
20241008,110700,9910200,42300,42300,42300,42300,1
|
|
20241008,110600,9867900,42300,42300,42300,42300,0
|
|
20241008,110500,9867900,42300,42300,42300,42300,1
|
|
20241008,110400,9825600,42300,42300,42300,42300,0
|
|
20241008,110300,9825600,42300,42300,42300,42300,0
|
|
20241008,110200,9825600,42300,42250,42300,42250,2
|
|
20241008,110100,9741050,42300,42300,42300,42300,0
|
|
20241008,110000,9741050,42300,42300,42300,42300,1
|
|
20241008,105900,9698750,42300,42300,42300,42300,0
|
|
20241008,105800,9698750,42300,42300,42300,42300,1
|
|
20241008,105700,9656450,42300,42300,42300,42300,0
|
|
20241008,105600,9656450,42300,42300,42300,42300,0
|
|
20241008,105500,9656450,42300,42300,42300,42300,2
|
|
20241008,105400,9571850,42300,42300,42300,42300,0
|
|
20241008,105300,9571850,42300,42300,42300,42300,1
|
|
20241008,105200,9529550,42300,42300,42300,42300,0
|
|
20241008,105100,9529550,42300,42300,42300,42300,0
|
|
20241008,105000,9529550,42300,42300,42300,42300,1
|
|
20241008,104900,9487250,42300,42300,42300,42300,0
|
|
20241008,104800,9487250,42300,42300,42300,42300,1
|
|
20241008,104700,9444950,42300,42300,42300,42300,0
|
|
20241008,104600,9444950,42300,42300,42300,42300,1
|
|
20241008,104500,9402650,42300,42300,42300,42300,0
|
|
20241008,104400,9402650,42300,42300,42300,42300,0
|
|
20241008,104300,9402650,42300,42300,42300,42300,1
|
|
20241008,104200,9360350,42300,42300,42300,42300,0
|
|
20241008,104100,9360350,42300,42300,42300,42300,1
|
|
20241008,104000,9318050,42300,42300,42300,42300,0
|
|
20241008,103900,9318050,42300,42300,42300,42300,0
|
|
20241008,103800,9318050,42300,42300,42300,42300,1
|
|
20241008,103700,9275750,42300,42300,42300,42300,0
|
|
20241008,103600,9275750,42300,42300,42300,42300,2
|
|
20241008,103500,9191150,42300,42300,42300,42300,0
|
|
20241008,103400,9191150,42300,42300,42300,42300,1
|
|
20241008,103300,9148850,42300,42300,42300,42300,0
|
|
20241008,103200,9148850,42300,42300,42300,42300,2
|
|
20241008,103100,9064250,42350,42350,42350,42350,0
|
|
20241008,103000,9064250,42350,42350,42350,42350,0
|
|
20241008,102900,9064250,42350,42350,42350,42350,2
|
|
20241008,102800,8979550,42350,42350,42350,42350,0
|
|
20241008,102700,8979550,42350,42350,42350,42350,0
|
|
20241008,102600,8979550,42350,42350,42350,42350,0
|
|
20241008,102500,8979550,42350,42350,42350,42350,0
|
|
20241008,102400,8979550,42350,42350,42350,42350,2
|
|
20241008,102300,8894850,42350,42350,42350,42350,0
|
|
20241008,102200,8894850,42350,42350,42350,42350,0
|
|
20241008,102100,8894850,42350,42350,42350,42350,0
|
|
20241008,102000,8894850,42350,42350,42350,42350,0
|
|
20241008,101900,8894850,42350,42350,42350,42350,2
|
|
20241008,101800,8810150,42350,42350,42350,42350,0
|
|
20241008,101700,8810150,42350,42350,42350,42350,0
|
|
20241008,101600,8810150,42350,42350,42350,42350,0
|
|
20241008,101500,8810150,42350,42350,42350,42350,0
|
|
20241008,101400,8810150,42350,42350,42350,42350,3
|
|
20241008,101300,8683100,42350,42350,42350,42350,0
|
|
20241008,101200,8683100,42350,42350,42350,42350,0
|
|
20241008,101100,8683100,42350,42350,42350,42350,1
|
|
20241008,101000,8640750,42400,42400,42400,42400,1
|
|
20241008,100900,8598350,42400,42400,42400,42400,0
|
|
20241008,100800,8598350,42400,42400,42400,42400,0
|
|
20241008,100700,8598350,42400,42400,42400,42400,0
|
|
20241008,100600,8598350,42400,42400,42400,42400,0
|
|
20241008,100500,8598350,42400,42400,42400,42400,2
|
|
20241008,100400,8513550,42400,42400,42400,42400,0
|
|
20241008,100300,8513550,42400,42400,42400,42400,0
|
|
20241008,100200,8513550,42400,42400,42400,42400,1
|
|
20241008,100100,8471150,42400,42400,42400,42400,0
|
|
20241008,100000,8471150,42400,42400,42400,42400,1
|
|
20241008,095900,8428750,42400,42400,42400,42400,0
|
|
20241008,095800,8428750,42400,42400,42400,42400,3
|
|
20241008,095700,8301550,42400,42400,42400,42400,0
|
|
20241008,095600,8301550,42400,42400,42400,42400,0
|
|
20241008,095500,8301550,42400,42400,42400,42400,2
|
|
20241008,095400,8216750,42350,42350,42350,42350,0
|
|
20241008,095300,8216750,42350,42350,42350,42350,0
|
|
20241008,095200,8216750,42350,42350,42350,42350,0
|
|
20241008,095100,8216750,42350,42350,42350,42350,180
|
|
20241008,095000,593750,42350,42350,42350,42350,0
|
|
20241008,094900,593750,42350,42350,42350,42350,0
|
|
20241008,094800,593750,42350,42350,42350,42350,0
|
|
20241008,094700,593750,42350,42350,42350,42350,0
|
|
20241008,094600,593750,42350,42350,42350,42350,0
|
|
20241008,094500,593750,42350,42350,42350,42350,0
|
|
20241008,094400,593750,42350,42350,42350,42350,0
|
|
20241008,094300,593750,42350,42350,42350,42350,0
|
|
20241008,094200,593750,42350,42350,42350,42350,0
|
|
20241008,094100,593750,42350,42350,42350,42350,0
|
|
20241008,094000,593750,42350,42350,42350,42350,0
|
|
20241008,093900,593750,42350,42350,42350,42350,0
|
|
20241008,093800,593750,42350,42350,42350,42350,0
|
|
20241008,093700,593750,42350,42350,42350,42350,0
|
|
20241008,093600,593750,42350,42350,42350,42350,0
|
|
20241008,093500,593750,42350,42350,42350,42350,0
|
|
20241008,093400,593750,42350,42350,42350,42350,0
|
|
20241008,093300,593750,42350,42350,42350,42350,0
|
|
20241008,093200,593750,42350,42350,42350,42350,0
|
|
20241008,093100,593750,42350,42350,42350,42350,0
|
|
20241008,093000,593750,42350,42350,42350,42350,0
|
|
20241008,092900,593750,42350,42350,42350,42350,0
|
|
20241008,092800,593750,42350,42350,42350,42350,0
|
|
20241008,092700,593750,42350,42350,42350,42350,0
|
|
20241008,092600,593750,42350,42350,42350,42350,0
|
|
20241008,092500,593750,42350,42350,42350,42350,0
|
|
20241008,092400,593750,42350,42350,42350,42350,0
|
|
20241008,092300,593750,42350,42350,42350,42350,0
|
|
20241008,092200,593750,42350,42350,42350,42350,0
|
|
20241008,092100,593750,42350,42350,42350,42350,0
|
|
20241008,092000,593750,42350,42350,42350,42350,0
|
|
20241008,091900,593750,42350,42350,42350,42350,1
|
|
20241008,091800,551400,42350,42350,42350,42350,0
|
|
20241008,091700,551400,42350,42350,42350,42350,0
|
|
20241008,091600,551400,42350,42350,42350,42350,0
|
|
20241008,091500,551400,42350,42350,42350,42350,0
|
|
20241008,091400,551400,42350,42350,42350,42350,0
|
|
20241008,091300,551400,42350,42350,42350,42350,0
|
|
20241008,091200,551400,42350,42350,42350,42350,1
|
|
20241008,091100,509050,42350,42350,42350,42350,0
|
|
20241008,091000,509050,42350,42350,42350,42350,0
|
|
20241008,090900,509050,42350,42350,42350,42350,0
|
|
20241008,090800,509050,42350,42350,42350,42350,0
|
|
20241008,090700,509050,42350,42400,42400,42350,2
|
|
20241008,090600,424300,42400,42400,42400,42400,0
|
|
20241008,090500,424300,42400,42400,42400,42400,4
|
|
20241008,090400,254700,42450,42400,42450,42400,4
|
|
20241008,090300,85050,42500,42500,42500,42500,1
|
|
20241008,090200,42550,42550,42550,42550,42550,0
|
|
20241008,090100,42550,42550,42550,42550,42550,1
|
|
20241008,090000,0,42300,42300,42300,42300,0
|