579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183600,140617000,255500,255500,255500,255500,104
|
|
20241007,183500,140617000,255500,255500,255500,255500,0
|
|
20241007,183400,140617000,255500,255500,255500,255500,0
|
|
20241007,183300,140617000,255500,255500,255500,255500,0
|
|
20241007,183200,140617000,255500,255500,255500,255500,0
|
|
20241007,183100,140617000,255500,255500,255500,255500,0
|
|
20241007,183000,140617000,255500,255500,255500,255500,0
|
|
20241007,182900,140617000,255500,255500,255500,255500,0
|
|
20241007,182800,140617000,255500,255500,255500,255500,0
|
|
20241007,182700,140617000,255500,255500,255500,255500,0
|
|
20241007,182600,140617000,255500,255500,255500,255500,0
|
|
20241007,182500,140617000,255500,255500,255500,255500,0
|
|
20241007,182400,140617000,255500,255500,255500,255500,0
|
|
20241007,182300,140617000,255500,255500,255500,255500,0
|
|
20241007,182200,140617000,255500,255500,255500,255500,0
|
|
20241007,182100,140617000,255500,255500,255500,255500,0
|
|
20241007,182000,140617000,255500,255500,255500,255500,0
|
|
20241007,181900,140617000,255500,255500,255500,255500,0
|
|
20241007,181800,140617000,255500,255500,255500,255500,0
|
|
20241007,181700,140617000,255500,255500,255500,255500,0
|
|
20241007,181600,140617000,255500,255500,255500,255500,0
|
|
20241007,181500,140617000,255500,255500,255500,255500,0
|
|
20241007,181400,140617000,255500,255500,255500,255500,0
|
|
20241007,181300,140617000,255500,255500,255500,255500,0
|
|
20241007,181200,140617000,255500,255500,255500,255500,0
|
|
20241007,181100,140617000,255500,255500,255500,255500,0
|
|
20241007,181000,140617000,255500,255500,255500,255500,0
|
|
20241007,180900,140617000,255500,255500,255500,255500,0
|
|
20241007,180800,140617000,255500,255500,255500,255500,0
|
|
20241007,180700,140617000,255500,255500,255500,255500,0
|
|
20241007,180600,140617000,255500,255500,255500,255500,104
|
|
20241007,180500,140617000,255500,255500,255500,255500,0
|
|
20241007,180400,140617000,255500,255500,255500,255500,0
|
|
20241007,180300,140617000,255500,255500,255500,255500,0
|
|
20241007,180200,140617000,255500,255500,255500,255500,0
|
|
20241007,180100,140617000,255500,255500,255500,255500,0
|
|
20241007,180000,140617000,255500,255500,255500,255500,0
|
|
20241007,175900,140617000,255500,255500,255500,255500,0
|
|
20241007,175800,140617000,255500,255500,255500,255500,0
|
|
20241007,175700,140617000,255500,255500,255500,255500,0
|
|
20241007,175600,140617000,255500,255500,255500,255500,0
|
|
20241007,175500,140617000,255500,255500,255500,255500,0
|
|
20241007,175400,140617000,255500,255500,255500,255500,0
|
|
20241007,175300,140617000,255500,255500,255500,255500,0
|
|
20241007,175200,140617000,255500,255500,255500,255500,0
|
|
20241007,175100,140617000,255500,255500,255500,255500,0
|
|
20241007,175000,140617000,255500,255500,255500,255500,0
|
|
20241007,174900,140617000,255500,255500,255500,255500,0
|
|
20241007,174800,140617000,255500,255500,255500,255500,0
|
|
20241007,174700,140617000,255500,255500,255500,255500,0
|
|
20241007,174600,140617000,255500,255500,255500,255500,0
|
|
20241007,174500,140617000,255500,255500,255500,255500,0
|
|
20241007,174400,140617000,255500,255500,255500,255500,0
|
|
20241007,174300,140617000,255500,255500,255500,255500,0
|
|
20241007,174200,140617000,255500,255500,255500,255500,0
|
|
20241007,174100,140617000,255500,255500,255500,255500,0
|
|
20241007,174000,140617000,255500,255500,255500,255500,0
|
|
20241007,173900,140617000,255500,255500,255500,255500,0
|
|
20241007,173800,140617000,255500,255500,255500,255500,0
|
|
20241007,173700,140617000,255500,255500,255500,255500,0
|
|
20241007,173600,140617000,255500,255500,255500,255500,104
|
|
20241007,173500,140617000,255500,255500,255500,255500,0
|
|
20241007,173400,140617000,255500,255500,255500,255500,0
|
|
20241007,173300,140617000,255500,255500,255500,255500,0
|
|
20241007,173200,140617000,255500,255500,255500,255500,0
|
|
20241007,173100,140617000,255500,255500,255500,255500,0
|
|
20241007,173000,140617000,255500,255500,255500,255500,0
|
|
20241007,172900,140617000,255500,255500,255500,255500,0
|
|
20241007,172800,140617000,255500,255500,255500,255500,0
|
|
20241007,172700,140617000,255500,255500,255500,255500,0
|
|
20241007,172600,140617000,255500,255500,255500,255500,0
|
|
20241007,172500,140617000,255500,255500,255500,255500,0
|
|
20241007,172400,140617000,255500,255500,255500,255500,0
|
|
20241007,172300,140617000,255500,255500,255500,255500,0
|
|
20241007,172200,140617000,255500,255500,255500,255500,0
|
|
20241007,172100,140617000,255500,255500,255500,255500,0
|
|
20241007,172000,140617000,255500,255500,255500,255500,0
|
|
20241007,171900,140617000,255500,255500,255500,255500,0
|
|
20241007,171800,140617000,255500,255500,255500,255500,0
|
|
20241007,171700,140617000,255500,255500,255500,255500,0
|
|
20241007,171600,140617000,255500,255500,255500,255500,0
|
|
20241007,171500,140617000,255500,255500,255500,255500,0
|
|
20241007,171400,140617000,255500,255500,255500,255500,0
|
|
20241007,171300,140617000,255500,255500,255500,255500,0
|
|
20241007,171200,140617000,255500,255500,255500,255500,0
|
|
20241007,171100,140617000,255500,255500,255500,255500,0
|
|
20241007,171000,140617000,255500,255500,255500,255500,0
|
|
20241007,170900,140617000,255500,255500,255500,255500,0
|
|
20241007,170800,140617000,255500,255500,255500,255500,0
|
|
20241007,170700,140617000,255500,255500,255500,255500,0
|
|
20241007,170600,140617000,255500,255500,255500,255500,104
|
|
20241007,170500,140617000,255500,255500,255500,255500,0
|
|
20241007,170400,140617000,255500,255500,255500,255500,0
|
|
20241007,170300,140617000,255500,255500,255500,255500,0
|
|
20241007,170200,140617000,255500,255500,255500,255500,0
|
|
20241007,170100,140617000,255500,255500,255500,255500,0
|
|
20241007,170000,140617000,255500,255500,255500,255500,0
|
|
20241007,165900,140617000,255500,255500,255500,255500,0
|
|
20241007,165800,140617000,255500,255500,255500,255500,0
|
|
20241007,165700,140617000,255500,255500,255500,255500,0
|
|
20241007,165600,140617000,255500,255500,255500,255500,0
|
|
20241007,165500,140617000,255500,255500,255500,255500,0
|
|
20241007,165400,140617000,255500,255500,255500,255500,0
|
|
20241007,165300,140617000,255500,255500,255500,255500,0
|
|
20241007,165200,140617000,255500,255500,255500,255500,0
|
|
20241007,165100,140617000,255500,255500,255500,255500,0
|
|
20241007,165000,140617000,255500,255500,255500,255500,0
|
|
20241007,164900,140617000,255500,255500,255500,255500,0
|
|
20241007,164800,140617000,255500,255500,255500,255500,0
|
|
20241007,164700,140617000,255500,255500,255500,255500,0
|
|
20241007,164600,140617000,255500,255500,255500,255500,0
|
|
20241007,164500,140617000,255500,255500,255500,255500,0
|
|
20241007,164400,140617000,255500,255500,255500,255500,0
|
|
20241007,164300,140617000,255500,255500,255500,255500,0
|
|
20241007,164200,140617000,255500,255500,255500,255500,0
|
|
20241007,164100,140617000,255500,255500,255500,255500,0
|
|
20241007,164000,140617000,255500,255500,255500,255500,0
|
|
20241007,163900,140617000,255500,255500,255500,255500,0
|
|
20241007,163800,140617000,255500,255500,255500,255500,0
|
|
20241007,163700,140617000,255500,255500,255500,255500,0
|
|
20241007,163600,140617000,255500,255500,255500,255500,104
|
|
20241007,163500,140617000,255500,255500,255500,255500,0
|
|
20241007,163400,140617000,255500,255500,255500,255500,0
|
|
20241007,163300,140617000,255500,255500,255500,255500,0
|
|
20241007,163200,140617000,255500,255500,255500,255500,0
|
|
20241007,163100,140617000,255500,255500,255500,255500,0
|
|
20241007,163000,140617000,255500,255500,255500,255500,0
|
|
20241007,162900,140617000,255500,255500,255500,255500,0
|
|
20241007,162800,140617000,255500,255500,255500,255500,0
|
|
20241007,162700,140617000,255500,255500,255500,255500,0
|
|
20241007,162600,140617000,255500,255500,255500,255500,0
|
|
20241007,162500,140617000,255500,255500,255500,255500,0
|
|
20241007,162400,140617000,255500,255500,255500,255500,0
|
|
20241007,162300,140617000,255500,255500,255500,255500,0
|
|
20241007,162200,140617000,255500,255500,255500,255500,0
|
|
20241007,162100,140617000,255500,255500,255500,255500,0
|
|
20241007,162000,140617000,255500,255500,255500,255500,0
|
|
20241007,161900,140617000,255500,255500,255500,255500,0
|
|
20241007,161800,140617000,255500,255500,255500,255500,0
|
|
20241007,161700,140617000,255500,255500,255500,255500,0
|
|
20241007,161600,140617000,255500,255500,255500,255500,0
|
|
20241007,161500,140617000,255500,255500,255500,255500,0
|
|
20241007,161400,140617000,255500,255500,255500,255500,0
|
|
20241007,161300,140617000,255500,255500,255500,255500,0
|
|
20241007,161200,140617000,255500,255500,255500,255500,0
|
|
20241007,161100,140617000,255500,255500,255500,255500,0
|
|
20241007,161000,140617000,255500,255500,255500,255500,0
|
|
20241007,160900,140617000,255500,255500,255500,255500,0
|
|
20241007,160800,140617000,255500,255500,255500,255500,0
|
|
20241007,160700,140617000,255500,255500,255500,255500,0
|
|
20241007,160600,140617000,255500,255500,255500,255500,104
|
|
20241007,160500,140617000,255500,255500,255500,255500,0
|
|
20241007,160400,140617000,255500,255500,255500,255500,0
|
|
20241007,160300,140617000,255500,255500,255500,255500,0
|
|
20241007,160200,140617000,255500,255500,255500,255500,0
|
|
20241007,160100,140617000,255500,255500,255500,255500,0
|
|
20241007,160000,140617000,255500,255500,255500,255500,0
|
|
20241007,155900,140617000,255500,255500,255500,255500,0
|
|
20241007,155800,140617000,255500,255500,255500,255500,0
|
|
20241007,155700,140617000,255500,255500,255500,255500,0
|
|
20241007,155600,140617000,255500,255500,255500,255500,0
|
|
20241007,155500,140617000,255500,255500,255500,255500,0
|
|
20241007,155400,140617000,255500,255500,255500,255500,0
|
|
20241007,155300,140617000,255500,255500,255500,255500,0
|
|
20241007,155200,140617000,255500,255500,255500,255500,0
|
|
20241007,155100,140617000,255500,255500,255500,255500,0
|
|
20241007,155000,140617000,255500,255500,255500,255500,0
|
|
20241007,154900,140617000,255500,255500,255500,255500,0
|
|
20241007,154800,140617000,255500,255500,255500,255500,0
|
|
20241007,154700,140617000,255500,255500,255500,255500,0
|
|
20241007,154600,140617000,255500,255500,255500,255500,0
|
|
20241007,154500,140617000,255500,255500,255500,255500,0
|
|
20241007,154400,140617000,255500,255500,255500,255500,0
|
|
20241007,154300,140617000,255500,255500,255500,255500,0
|
|
20241007,154200,140617000,255500,255500,255500,255500,0
|
|
20241007,154100,140617000,255500,255500,255500,255500,0
|
|
20241007,154000,140617000,255500,255500,255500,255500,0
|
|
20241007,153900,140617000,255500,255500,255500,255500,0
|
|
20241007,153800,140617000,255500,255500,255500,255500,0
|
|
20241007,153700,140617000,255500,255500,255500,255500,0
|
|
20241007,153600,140617000,255500,255500,255500,255500,104
|
|
20241007,153500,140617000,255500,255500,255500,255500,0
|
|
20241007,153400,140617000,255500,255500,255500,255500,0
|
|
20241007,153300,140617000,255500,255500,255500,255500,0
|
|
20241007,153200,140617000,255500,255500,255500,255500,0
|
|
20241007,153100,140617000,255500,255500,255500,255500,0
|
|
20241007,153000,140617000,255500,255500,255500,255500,104
|
|
20241007,152900,114045000,254500,254500,254500,254500,0
|
|
20241007,152800,114045000,254500,254500,254500,254500,0
|
|
20241007,152700,114045000,254500,254500,254500,254500,0
|
|
20241007,152600,114045000,254500,254500,254500,254500,0
|
|
20241007,152500,114045000,254500,254500,254500,254500,0
|
|
20241007,152400,114045000,254500,254500,254500,254500,0
|
|
20241007,152300,114045000,254500,254500,254500,254500,0
|
|
20241007,152200,114045000,254500,254500,254500,254500,0
|
|
20241007,152100,114045000,254500,254500,254500,254500,0
|
|
20241007,152000,114045000,254500,254500,254500,254500,0
|
|
20241007,151900,114045000,254500,254500,254500,254500,0
|
|
20241007,151800,114045000,254500,254500,254500,254500,0
|
|
20241007,151700,114045000,254500,254500,254500,254500,5
|
|
20241007,151600,112772500,255500,255500,255500,255500,4
|
|
20241007,151500,111750500,254500,254500,254500,254500,0
|
|
20241007,151400,111750500,254500,254500,254500,254500,0
|
|
20241007,151300,111750500,254500,254500,254500,254500,0
|
|
20241007,151200,111750500,254500,254500,254500,254500,3
|
|
20241007,151100,110987000,254500,254500,254500,254500,0
|
|
20241007,151000,110987000,254500,254500,254500,254500,1
|
|
20241007,150900,110732500,254500,254500,254500,254500,0
|
|
20241007,150800,110732500,254500,254500,254500,254500,0
|
|
20241007,150700,110732500,254500,254500,254500,254500,1
|
|
20241007,150600,110478000,255500,255500,255500,255500,4
|
|
20241007,150500,109456000,254500,254500,254500,254500,0
|
|
20241007,150400,109456000,254500,254500,254500,254500,0
|
|
20241007,150300,109456000,254500,254500,254500,254500,0
|
|
20241007,150200,109456000,254500,254500,254500,254500,0
|
|
20241007,150100,109456000,254500,254500,254500,254500,0
|
|
20241007,150000,109456000,254500,254500,254500,254500,0
|
|
20241007,145900,109456000,254500,254500,254500,254500,0
|
|
20241007,145800,109456000,254500,254500,254500,254500,0
|
|
20241007,145700,109456000,254500,255500,255500,254500,4
|
|
20241007,145600,108436000,254500,254500,254500,254500,0
|
|
20241007,145500,108436000,254500,255500,255500,254500,3
|
|
20241007,145400,107670500,255500,255500,255500,255500,12
|
|
20241007,145300,104604500,255500,255500,255500,255500,4
|
|
20241007,145200,103582500,255500,255500,255500,255500,4
|
|
20241007,145100,102560500,255500,255500,255500,255500,2
|
|
20241007,145000,102049500,255500,255500,255500,255500,4
|
|
20241007,144900,101027500,255500,255500,255500,255500,4
|
|
20241007,144800,100005500,255500,255500,255500,255500,2
|
|
20241007,144700,99494500,255500,255500,255500,255500,4
|
|
20241007,144600,98472500,255500,255000,255500,255000,4
|
|
20241007,144500,97451500,255000,255000,255000,255000,1
|
|
20241007,144400,97196500,255000,255000,255000,255000,10
|
|
20241007,144300,94646500,255000,255000,255000,255000,3
|
|
20241007,144200,93881500,255000,255000,255000,255000,3
|
|
20241007,144100,93116500,255000,255000,255000,255000,2
|
|
20241007,144000,92606500,255000,255000,255000,255000,3
|
|
20241007,143900,91841500,255000,255000,255000,255000,3
|
|
20241007,143800,91076500,255000,255000,255000,255000,1
|
|
20241007,143700,90821500,255000,255000,255000,255000,3
|
|
20241007,143600,90056500,255000,255000,255000,255000,3
|
|
20241007,143500,89291500,255000,255000,255000,255000,3
|
|
20241007,143400,88526500,255000,255000,255000,255000,2
|
|
20241007,143300,88016500,255000,255000,255000,255000,3
|
|
20241007,143200,87251500,255000,255000,255000,255000,3
|
|
20241007,143100,86486500,255000,255000,255000,255000,1
|
|
20241007,143000,86231500,255000,255000,255000,255000,3
|
|
20241007,142900,85466500,255000,255000,255000,255000,3
|
|
20241007,142800,84701500,255000,255000,255000,255000,4
|
|
20241007,142700,83681500,255000,255000,255000,255000,2
|
|
20241007,142600,83171500,255000,255000,255000,255000,3
|
|
20241007,142500,82406500,255000,255000,255000,255000,3
|
|
20241007,142400,81641500,255000,255000,255000,255000,1
|
|
20241007,142300,81386500,255000,255000,255000,255000,3
|
|
20241007,142200,80621500,255000,255000,255000,255000,3
|
|
20241007,142100,79856500,255000,255000,255000,254500,5
|
|
20241007,142000,78582500,255000,255000,255000,255000,2
|
|
20241007,141900,78072500,255000,255000,255000,255000,3
|
|
20241007,141800,77307500,255000,255000,255000,255000,3
|
|
20241007,141700,76542500,255000,255000,255000,255000,1
|
|
20241007,141600,76287500,255000,255000,255000,255000,3
|
|
20241007,141500,75522500,255000,255000,255000,255000,3
|
|
20241007,141400,74757500,255000,255000,255000,255000,3
|
|
20241007,141300,73992500,255000,255000,255000,255000,2
|
|
20241007,141200,73482500,255000,255000,255000,255000,3
|
|
20241007,141100,72717500,255000,255000,255000,255000,3
|
|
20241007,141000,71952500,255000,255000,255000,255000,1
|
|
20241007,140900,71697500,255000,255000,255000,255000,3
|
|
20241007,140800,70932500,255000,255000,255000,255000,3
|
|
20241007,140700,70167500,255000,255000,255000,255000,3
|
|
20241007,140600,69402500,255000,255000,255000,255000,2
|
|
20241007,140500,68892500,255000,255000,255000,255000,3
|
|
20241007,140400,68127500,255000,255000,255000,255000,3
|
|
20241007,140300,67362500,255000,255000,255000,255000,1
|
|
20241007,140200,67107500,255000,255000,255000,255000,3
|
|
20241007,140100,66342500,255000,255000,255000,255000,3
|
|
20241007,140000,65577500,255000,255000,255000,255000,3
|
|
20241007,135900,64812500,254500,255000,255000,254500,4
|
|
20241007,135800,63793500,255000,255000,255000,255000,4
|
|
20241007,135700,62773500,255000,255000,255000,254000,5
|
|
20241007,135600,61500500,255000,255000,255000,255000,2
|
|
20241007,135500,60990500,255000,254000,255000,254000,5
|
|
20241007,135400,59716500,255000,255000,255000,255000,3
|
|
20241007,135300,58951500,255000,255000,255000,255000,4
|
|
20241007,135200,57931500,254000,255000,255000,254000,3
|
|
20241007,135100,57167500,255000,255000,255000,255000,3
|
|
20241007,135000,56402500,255000,255000,255000,254000,5
|
|
20241007,134900,55128500,255000,255000,255000,255000,2
|
|
20241007,134800,54618500,255000,255000,255000,255000,3
|
|
20241007,134700,53853500,255000,255000,255000,255000,4
|
|
20241007,134600,52833500,255000,255000,255000,255000,4
|
|
20241007,134500,51813500,255000,255000,255000,255000,1
|
|
20241007,134400,51558500,255000,254500,255000,254500,39
|
|
20241007,134300,41631000,254500,254500,254500,254000,7
|
|
20241007,134200,39850500,254500,254500,254500,254500,1
|
|
20241007,134100,39596000,254500,254500,254500,254500,4
|
|
20241007,134000,38578000,254500,254500,254500,254000,5
|
|
20241007,133900,37306000,254500,254500,254500,254000,4
|
|
20241007,133800,36288500,254500,254500,254500,254500,2
|
|
20241007,133700,35779500,254500,254500,254500,254500,4
|
|
20241007,133600,34761500,254500,254500,254500,254500,3
|
|
20241007,133500,33998000,254500,254500,254500,254500,2
|
|
20241007,133400,33489000,254500,254000,254500,254000,5
|
|
20241007,133300,32218000,254000,254000,254000,254000,3
|
|
20241007,133200,31456000,254000,254000,254000,254000,4
|
|
20241007,133100,30440000,254000,254000,254000,254000,2
|
|
20241007,133000,29932000,254000,254000,254000,254000,3
|
|
20241007,132900,29170000,253500,254000,254000,253500,5
|
|
20241007,132800,27900500,254000,254000,254000,254000,2
|
|
20241007,132700,27392500,254000,254000,254000,254000,1
|
|
20241007,132600,27138500,253500,253500,253500,253500,0
|
|
20241007,132500,27138500,253500,253500,253500,253500,0
|
|
20241007,132400,27138500,253500,253500,253500,253500,0
|
|
20241007,132300,27138500,253500,253500,253500,253500,0
|
|
20241007,132200,27138500,253500,253500,253500,253500,0
|
|
20241007,132100,27138500,253500,253500,253500,253500,0
|
|
20241007,132000,27138500,253500,253500,253500,253500,0
|
|
20241007,131900,27138500,253500,253500,253500,253500,0
|
|
20241007,131800,27138500,253500,253500,253500,253500,0
|
|
20241007,131700,27138500,253500,253500,253500,253500,0
|
|
20241007,131600,27138500,253500,253500,253500,253500,0
|
|
20241007,131500,27138500,253500,253500,253500,253500,0
|
|
20241007,131400,27138500,253500,253500,253500,253500,0
|
|
20241007,131300,27138500,253500,253500,253500,253500,0
|
|
20241007,131200,27138500,253500,253500,253500,253500,0
|
|
20241007,131100,27138500,253500,253500,253500,253500,0
|
|
20241007,131000,27138500,253500,253500,253500,253500,0
|
|
20241007,130900,27138500,253500,253500,253500,253500,0
|
|
20241007,130800,27138500,253500,253500,253500,253500,0
|
|
20241007,130700,27138500,253500,253500,253500,253500,0
|
|
20241007,130600,27138500,253500,253500,253500,253500,0
|
|
20241007,130500,27138500,253500,253500,253500,253500,0
|
|
20241007,130400,27138500,253500,253500,253500,253500,0
|
|
20241007,130300,27138500,253500,253500,253500,253500,0
|
|
20241007,130200,27138500,253500,253500,253500,253500,0
|
|
20241007,130100,27138500,253500,253500,253500,253500,0
|
|
20241007,130000,27138500,253500,253500,253500,253500,0
|
|
20241007,125900,27138500,253500,253500,253500,253500,0
|
|
20241007,125800,27138500,253500,253500,253500,253500,0
|
|
20241007,125700,27138500,253500,253500,253500,253500,0
|
|
20241007,125600,27138500,253500,253500,253500,253500,0
|
|
20241007,125500,27138500,253500,253500,253500,253500,3
|
|
20241007,125400,26378000,253500,253500,253500,253500,0
|
|
20241007,125300,26378000,253500,253500,253500,253500,0
|
|
20241007,125200,26378000,253500,253500,253500,253500,0
|
|
20241007,125100,26378000,253500,253500,253500,253500,0
|
|
20241007,125000,26378000,253500,253500,253500,253500,0
|
|
20241007,124900,26378000,253500,253500,253500,253500,0
|
|
20241007,124800,26378000,253500,253500,253500,253500,0
|
|
20241007,124700,26378000,253500,253500,253500,253500,0
|
|
20241007,124600,26378000,253500,253500,253500,253500,0
|
|
20241007,124500,26378000,253500,253500,253500,253500,0
|
|
20241007,124400,26378000,253500,253500,253500,253500,0
|
|
20241007,124300,26378000,253500,253500,253500,253500,0
|
|
20241007,124200,26378000,253500,253500,253500,253500,0
|
|
20241007,124100,26378000,253500,253500,253500,253500,0
|
|
20241007,124000,26378000,253500,253500,253500,253500,0
|
|
20241007,123900,26378000,253500,253500,253500,253500,0
|
|
20241007,123800,26378000,253500,253500,253500,253500,5
|
|
20241007,123700,25110500,253500,253500,253500,253500,0
|
|
20241007,123600,25110500,253500,253500,253500,253500,0
|
|
20241007,123500,25110500,253500,253500,253500,253500,0
|
|
20241007,123400,25110500,253500,253500,253500,253500,0
|
|
20241007,123300,25110500,253500,253500,253500,253500,0
|
|
20241007,123200,25110500,253500,253500,253500,253500,0
|
|
20241007,123100,25110500,253500,253500,253500,253500,0
|
|
20241007,123000,25110500,253500,253500,253500,253500,0
|
|
20241007,122900,25110500,253500,253500,253500,253500,0
|
|
20241007,122800,25110500,253500,253500,253500,253500,0
|
|
20241007,122700,25110500,253500,253500,253500,253500,0
|
|
20241007,122600,25110500,253500,253500,253500,253500,0
|
|
20241007,122500,25110500,253500,253500,253500,253500,0
|
|
20241007,122400,25110500,253500,253500,253500,253500,0
|
|
20241007,122300,25110500,253500,253500,253500,253500,0
|
|
20241007,122200,25110500,253500,253500,253500,253500,16
|
|
20241007,122100,21054500,253000,253000,253000,253000,0
|
|
20241007,122000,21054500,253000,253000,253000,253000,0
|
|
20241007,121900,21054500,253000,253000,253000,253000,0
|
|
20241007,121800,21054500,253000,253000,253000,253000,0
|
|
20241007,121700,21054500,253000,253000,253000,253000,2
|
|
20241007,121600,20548500,253000,253000,253000,253000,10
|
|
20241007,121500,18018500,253000,253000,253000,253000,0
|
|
20241007,121400,18018500,253000,253000,253000,253000,0
|
|
20241007,121300,18018500,253000,253500,253500,253000,12
|
|
20241007,121200,14978000,253500,253500,253500,253500,0
|
|
20241007,121100,14978000,253500,253500,253500,253500,0
|
|
20241007,121000,14978000,253500,253500,253500,253500,0
|
|
20241007,120900,14978000,253500,253500,253500,253500,0
|
|
20241007,120800,14978000,253500,253500,253500,253500,0
|
|
20241007,120700,14978000,253500,253500,253500,253500,0
|
|
20241007,120600,14978000,253500,253500,253500,253500,0
|
|
20241007,120500,14978000,253500,253500,253500,253500,0
|
|
20241007,120400,14978000,253500,253500,253500,253500,0
|
|
20241007,120300,14978000,253500,253500,253500,253500,0
|
|
20241007,120200,14978000,253500,253500,253500,253500,0
|
|
20241007,120100,14978000,253500,253500,253500,253500,0
|
|
20241007,120000,14978000,253500,253500,253500,253500,0
|
|
20241007,115900,14978000,253500,253500,253500,253500,0
|
|
20241007,115800,14978000,253500,253500,253500,253500,0
|
|
20241007,115700,14978000,253500,253500,253500,253500,0
|
|
20241007,115600,14978000,253500,253500,253500,253500,0
|
|
20241007,115500,14978000,253500,253500,253500,253500,0
|
|
20241007,115400,14978000,253500,253500,253500,253500,0
|
|
20241007,115300,14978000,253500,253500,253500,253500,2
|
|
20241007,115200,14471000,253500,253500,253500,253500,0
|
|
20241007,115100,14471000,253500,253500,253500,253500,0
|
|
20241007,115000,14471000,253500,253500,253500,253500,10
|
|
20241007,114900,11936000,253500,253500,253500,253500,0
|
|
20241007,114800,11936000,253500,253500,253500,253500,0
|
|
20241007,114700,11936000,253500,253500,253500,253500,0
|
|
20241007,114600,11936000,253500,253500,253500,253500,0
|
|
20241007,114500,11936000,253500,253500,253500,253500,0
|
|
20241007,114400,11936000,253500,253500,253500,253500,0
|
|
20241007,114300,11936000,253500,253500,253500,253500,0
|
|
20241007,114200,11936000,253500,253500,253500,253500,0
|
|
20241007,114100,11936000,253500,253500,253500,253500,0
|
|
20241007,114000,11936000,253500,253500,253500,253500,0
|
|
20241007,113900,11936000,253500,253500,253500,253500,0
|
|
20241007,113800,11936000,253500,253500,253500,253500,0
|
|
20241007,113700,11936000,253500,253500,253500,253500,0
|
|
20241007,113600,11936000,253500,253500,253500,253500,0
|
|
20241007,113500,11936000,253500,253500,253500,253500,0
|
|
20241007,113400,11936000,253500,253500,253500,253500,0
|
|
20241007,113300,11936000,253500,253500,253500,253500,0
|
|
20241007,113200,11936000,253500,253500,253500,253500,0
|
|
20241007,113100,11936000,253500,253500,253500,253500,0
|
|
20241007,113000,11936000,253500,253500,253500,253500,0
|
|
20241007,112900,11936000,253500,253500,253500,253500,0
|
|
20241007,112800,11936000,253500,253500,253500,253500,0
|
|
20241007,112700,11936000,253500,253500,253500,253500,0
|
|
20241007,112600,11936000,253500,253500,253500,253500,0
|
|
20241007,112500,11936000,253500,253500,253500,253500,0
|
|
20241007,112400,11936000,253500,253500,253500,253500,0
|
|
20241007,112300,11936000,253500,253500,253500,253500,0
|
|
20241007,112200,11936000,253500,253500,253500,253500,0
|
|
20241007,112100,11936000,253500,253500,253500,253500,1
|
|
20241007,112000,11682500,254000,254000,254000,254000,0
|
|
20241007,111900,11682500,254000,254000,254000,254000,0
|
|
20241007,111800,11682500,254000,254000,254000,254000,0
|
|
20241007,111700,11682500,254000,254000,254000,254000,0
|
|
20241007,111600,11682500,254000,254000,254000,254000,1
|
|
20241007,111500,11428500,253500,253500,253500,253500,0
|
|
20241007,111400,11428500,253500,253500,253500,253500,0
|
|
20241007,111300,11428500,253500,253500,253500,253500,0
|
|
20241007,111200,11428500,253500,253500,253500,253500,0
|
|
20241007,111100,11428500,253500,253500,253500,253500,0
|
|
20241007,111000,11428500,253500,253500,253500,253500,0
|
|
20241007,110900,11428500,253500,253500,253500,253500,0
|
|
20241007,110800,11428500,253500,253500,253500,253500,0
|
|
20241007,110700,11428500,253500,253500,253500,253500,0
|
|
20241007,110600,11428500,253500,253500,253500,253500,0
|
|
20241007,110500,11428500,253500,253500,253500,253500,0
|
|
20241007,110400,11428500,253500,253500,253500,253500,0
|
|
20241007,110300,11428500,253500,253500,253500,253500,0
|
|
20241007,110200,11428500,253500,253500,253500,253500,0
|
|
20241007,110100,11428500,253500,253500,253500,253500,0
|
|
20241007,110000,11428500,253500,253500,253500,253500,0
|
|
20241007,105900,11428500,253500,253500,253500,253500,0
|
|
20241007,105800,11428500,253500,253500,253500,253500,0
|
|
20241007,105700,11428500,253500,253500,253500,253500,0
|
|
20241007,105600,11428500,253500,253500,253500,253500,0
|
|
20241007,105500,11428500,253500,253500,253500,253500,1
|
|
20241007,105400,11175000,253500,253500,253500,253500,0
|
|
20241007,105300,11175000,253500,253500,253500,253500,0
|
|
20241007,105200,11175000,253500,253500,253500,253500,0
|
|
20241007,105100,11175000,253500,253500,253500,253500,0
|
|
20241007,105000,11175000,253500,253500,253500,253500,1
|
|
20241007,104900,10921500,253500,253500,253500,253500,0
|
|
20241007,104800,10921500,253500,253500,253500,253500,1
|
|
20241007,104700,10668000,253500,253500,253500,253500,0
|
|
20241007,104600,10668000,253500,253500,253500,253500,0
|
|
20241007,104500,10668000,253500,253500,253500,253500,0
|
|
20241007,104400,10668000,253500,253500,253500,253500,0
|
|
20241007,104300,10668000,253500,253500,253500,253500,0
|
|
20241007,104200,10668000,253500,253500,253500,253500,0
|
|
20241007,104100,10668000,253500,253500,253500,253500,0
|
|
20241007,104000,10668000,253500,253500,253500,253500,0
|
|
20241007,103900,10668000,253500,253500,253500,253500,0
|
|
20241007,103800,10668000,253500,253500,253500,253500,0
|
|
20241007,103700,10668000,253500,253500,253500,253500,0
|
|
20241007,103600,10668000,253500,253500,253500,253500,0
|
|
20241007,103500,10668000,253500,253500,253500,253500,0
|
|
20241007,103400,10668000,253500,253500,253500,253500,0
|
|
20241007,103300,10668000,253500,253500,253500,253500,0
|
|
20241007,103200,10668000,253500,253500,253500,253500,0
|
|
20241007,103100,10668000,253500,253500,253500,253500,0
|
|
20241007,103000,10668000,253500,253500,253500,253500,0
|
|
20241007,102900,10668000,253500,253500,253500,253500,0
|
|
20241007,102800,10668000,253500,253500,253500,253500,0
|
|
20241007,102700,10668000,253500,253500,253500,253500,0
|
|
20241007,102600,10668000,253500,253500,253500,253500,0
|
|
20241007,102500,10668000,253500,253500,253500,253500,0
|
|
20241007,102400,10668000,253500,253500,253500,253500,0
|
|
20241007,102300,10668000,253500,253500,253500,253500,0
|
|
20241007,102200,10668000,253500,253500,253500,253500,0
|
|
20241007,102100,10668000,253500,253500,253500,253500,0
|
|
20241007,102000,10668000,253500,253500,253500,253500,1
|
|
20241007,101900,10414500,254500,254500,254500,254500,0
|
|
20241007,101800,10414500,254500,254500,254500,254500,0
|
|
20241007,101700,10414500,254500,254500,254500,254500,0
|
|
20241007,101600,10414500,254500,254500,254500,254500,1
|
|
20241007,101500,10160000,254500,254500,254500,254500,0
|
|
20241007,101400,10160000,254500,254500,254500,254500,0
|
|
20241007,101300,10160000,254500,254500,254500,254500,0
|
|
20241007,101200,10160000,254500,254500,254500,254500,0
|
|
20241007,101100,10160000,254500,254500,254500,254500,0
|
|
20241007,101000,10160000,254500,254500,254500,254500,0
|
|
20241007,100900,10160000,254500,254500,254500,254500,0
|
|
20241007,100800,10160000,254500,254500,254500,254500,0
|
|
20241007,100700,10160000,254500,254500,254500,254500,0
|
|
20241007,100600,10160000,254500,254500,254500,254500,0
|
|
20241007,100500,10160000,254500,254500,254500,254500,0
|
|
20241007,100400,10160000,254500,254500,254500,254500,0
|
|
20241007,100300,10160000,254500,254500,254500,254500,0
|
|
20241007,100200,10160000,254500,254500,254500,254500,0
|
|
20241007,100100,10160000,254500,254500,254500,254500,0
|
|
20241007,100000,10160000,254500,254500,254500,254500,1
|
|
20241007,095900,9905500,253500,253500,253500,253500,0
|
|
20241007,095800,9905500,253500,253500,253500,253500,0
|
|
20241007,095700,9905500,253500,253500,253500,253500,2
|
|
20241007,095600,9398500,253500,253500,253500,253500,0
|
|
20241007,095500,9398500,253500,253500,253500,253500,0
|
|
20241007,095400,9398500,253500,253500,253500,253500,0
|
|
20241007,095300,9398500,253500,253500,253500,253500,0
|
|
20241007,095200,9398500,253500,253500,253500,253500,0
|
|
20241007,095100,9398500,253500,253500,253500,253500,0
|
|
20241007,095000,9398500,253500,253500,253500,253500,0
|
|
20241007,094900,9398500,253500,253500,253500,253500,0
|
|
20241007,094800,9398500,253500,253500,253500,253500,0
|
|
20241007,094700,9398500,253500,253500,253500,253500,2
|
|
20241007,094600,8891500,255000,255000,255000,255000,0
|
|
20241007,094500,8891500,255000,255000,255000,255000,0
|
|
20241007,094400,8891500,255000,255000,255000,255000,0
|
|
20241007,094300,8891500,255000,255000,255000,255000,0
|
|
20241007,094200,8891500,255000,255000,255000,255000,0
|
|
20241007,094100,8891500,255000,255000,255000,255000,0
|
|
20241007,094000,8891500,255000,254500,255000,254500,10
|
|
20241007,093900,6344500,253000,253000,253000,253000,0
|
|
20241007,093800,6344500,253000,253000,253000,253000,0
|
|
20241007,093700,6344500,253000,254500,254500,253000,4
|
|
20241007,093600,5329500,253000,253000,253000,253000,0
|
|
20241007,093500,5329500,253000,253000,253000,253000,0
|
|
20241007,093400,5329500,253000,253000,253000,253000,0
|
|
20241007,093300,5329500,253000,253000,253000,253000,0
|
|
20241007,093200,5329500,253000,253000,253000,253000,0
|
|
20241007,093100,5329500,253000,253000,253000,253000,0
|
|
20241007,093000,5329500,253000,253000,253000,253000,0
|
|
20241007,092900,5329500,253000,253000,253000,253000,0
|
|
20241007,092800,5329500,253000,253000,253000,253000,0
|
|
20241007,092700,5329500,253000,253000,253000,253000,0
|
|
20241007,092600,5329500,253000,253000,253000,253000,0
|
|
20241007,092500,5329500,253000,253000,253000,253000,0
|
|
20241007,092400,5329500,253000,253000,253000,253000,0
|
|
20241007,092300,5329500,253000,253000,253000,253000,0
|
|
20241007,092200,5329500,253000,253000,253000,253000,0
|
|
20241007,092100,5329500,253000,253000,253000,253000,0
|
|
20241007,092000,5329500,253000,253000,253000,253000,0
|
|
20241007,091900,5329500,253000,253000,253000,253000,0
|
|
20241007,091800,5329500,253000,253000,253000,253000,0
|
|
20241007,091700,5329500,253000,253000,253000,253000,0
|
|
20241007,091600,5329500,253000,253000,253000,253000,0
|
|
20241007,091500,5329500,253000,253000,253000,253000,1
|
|
20241007,091400,5076500,253000,253000,253000,253000,0
|
|
20241007,091300,5076500,253000,253000,253000,253000,0
|
|
20241007,091200,5076500,253000,253000,253000,253000,0
|
|
20241007,091100,5076500,253000,253000,253000,253000,0
|
|
20241007,091000,5076500,253000,253000,253000,253000,5
|
|
20241007,090900,3811500,254500,254500,254500,254500,0
|
|
20241007,090800,3811500,254500,254000,254500,254000,9
|
|
20241007,090700,1523500,252500,252500,252500,252500,0
|
|
20241007,090600,1523500,252500,253000,253000,252500,2
|
|
20241007,090500,1018000,254500,254500,254500,254500,0
|
|
20241007,090400,1018000,254500,254500,254500,254500,0
|
|
20241007,090300,1018000,254500,254500,254500,254500,0
|
|
20241007,090200,1018000,254500,254500,254500,254500,1
|
|
20241007,090100,763500,254500,254500,254500,254500,0
|
|
20241007,090000,763500,254500,254500,254500,254500,3
|