585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184200,20516800,56700,56700,56700,56700,28
|
|
20240912,184100,20516800,56700,56700,56700,56700,0
|
|
20240912,184000,20516800,56700,56700,56700,56700,0
|
|
20240912,183900,20516800,56700,56700,56700,56700,0
|
|
20240912,183800,20516800,56700,56700,56700,56700,0
|
|
20240912,183700,20516800,56700,56700,56700,56700,0
|
|
20240912,183600,20516800,56700,56700,56700,56700,0
|
|
20240912,183500,20516800,56700,56700,56700,56700,0
|
|
20240912,183400,20516800,56700,56700,56700,56700,0
|
|
20240912,183300,20516800,56700,56700,56700,56700,0
|
|
20240912,183200,20516800,56700,56700,56700,56700,0
|
|
20240912,183100,20516800,56700,56700,56700,56700,0
|
|
20240912,183000,20516800,56700,56700,56700,56700,0
|
|
20240912,182900,20516800,56700,56700,56700,56700,0
|
|
20240912,182800,20516800,56700,56700,56700,56700,0
|
|
20240912,182700,20516800,56700,56700,56700,56700,0
|
|
20240912,182600,20516800,56700,56700,56700,56700,0
|
|
20240912,182500,20516800,56700,56700,56700,56700,0
|
|
20240912,182400,20516800,56700,56700,56700,56700,0
|
|
20240912,182300,20516800,56700,56700,56700,56700,0
|
|
20240912,182200,20516800,56700,56700,56700,56700,0
|
|
20240912,182100,20516800,56700,56700,56700,56700,0
|
|
20240912,182000,20516800,56700,56700,56700,56700,0
|
|
20240912,181900,20516800,56700,56700,56700,56700,0
|
|
20240912,181800,20516800,56700,56700,56700,56700,0
|
|
20240912,181700,20516800,56700,56700,56700,56700,0
|
|
20240912,181600,20516800,56700,56700,56700,56700,0
|
|
20240912,181500,20516800,56700,56700,56700,56700,0
|
|
20240912,181400,20516800,56700,56700,56700,56700,0
|
|
20240912,181300,20516800,56700,56700,56700,56700,0
|
|
20240912,181200,20516800,56700,56700,56700,56700,28
|
|
20240912,181100,20516800,56700,56700,56700,56700,0
|
|
20240912,181000,20516800,56700,56700,56700,56700,0
|
|
20240912,180900,20516800,56700,56700,56700,56700,0
|
|
20240912,180800,20516800,56700,56700,56700,56700,0
|
|
20240912,180700,20516800,56700,56700,56700,56700,0
|
|
20240912,180600,20516800,56700,56700,56700,56700,0
|
|
20240912,180500,20516800,56700,56700,56700,56700,0
|
|
20240912,180400,20516800,56700,56700,56700,56700,0
|
|
20240912,180300,20516800,56700,56700,56700,56700,0
|
|
20240912,180200,20516800,56700,56700,56700,56700,0
|
|
20240912,180100,20516800,56700,56700,56700,56700,0
|
|
20240912,180000,20516800,56700,56700,56700,56700,0
|
|
20240912,175900,20516800,56700,56700,56700,56700,0
|
|
20240912,175800,20516800,56700,56700,56700,56700,0
|
|
20240912,175700,20516800,56700,56700,56700,56700,0
|
|
20240912,175600,20516800,56700,56700,56700,56700,0
|
|
20240912,175500,20516800,56700,56700,56700,56700,0
|
|
20240912,175400,20516800,56700,56700,56700,56700,0
|
|
20240912,175300,20516800,56700,56700,56700,56700,0
|
|
20240912,175200,20516800,56700,56700,56700,56700,0
|
|
20240912,175100,20516800,56700,56700,56700,56700,0
|
|
20240912,175000,20516800,56700,56700,56700,56700,0
|
|
20240912,174900,20516800,56700,56700,56700,56700,0
|
|
20240912,174800,20516800,56700,56700,56700,56700,0
|
|
20240912,174700,20516800,56700,56700,56700,56700,0
|
|
20240912,174600,20516800,56700,56700,56700,56700,0
|
|
20240912,174500,20516800,56700,56700,56700,56700,0
|
|
20240912,174400,20516800,56700,56700,56700,56700,0
|
|
20240912,174300,20516800,56700,56700,56700,56700,0
|
|
20240912,174200,20516800,56700,56700,56700,56700,28
|
|
20240912,174100,20516800,56700,56700,56700,56700,0
|
|
20240912,174000,20516800,56700,56700,56700,56700,0
|
|
20240912,173900,20516800,56700,56700,56700,56700,0
|
|
20240912,173800,20516800,56700,56700,56700,56700,0
|
|
20240912,173700,20516800,56700,56700,56700,56700,0
|
|
20240912,173600,20516800,56700,56700,56700,56700,0
|
|
20240912,173500,20516800,56700,56700,56700,56700,0
|
|
20240912,173400,20516800,56700,56700,56700,56700,0
|
|
20240912,173300,20516800,56700,56700,56700,56700,0
|
|
20240912,173200,20516800,56700,56700,56700,56700,0
|
|
20240912,173100,20516800,56700,56700,56700,56700,0
|
|
20240912,173000,20516800,56700,56700,56700,56700,0
|
|
20240912,172900,20516800,56700,56700,56700,56700,0
|
|
20240912,172800,20516800,56700,56700,56700,56700,0
|
|
20240912,172700,20516800,56700,56700,56700,56700,0
|
|
20240912,172600,20516800,56700,56700,56700,56700,0
|
|
20240912,172500,20516800,56700,56700,56700,56700,0
|
|
20240912,172400,20516800,56700,56700,56700,56700,0
|
|
20240912,172300,20516800,56700,56700,56700,56700,0
|
|
20240912,172200,20516800,56700,56700,56700,56700,0
|
|
20240912,172100,20516800,56700,56700,56700,56700,0
|
|
20240912,172000,20516800,56700,56700,56700,56700,0
|
|
20240912,171900,20516800,56700,56700,56700,56700,0
|
|
20240912,171800,20516800,56700,56700,56700,56700,0
|
|
20240912,171700,20516800,56700,56700,56700,56700,0
|
|
20240912,171600,20516800,56700,56700,56700,56700,0
|
|
20240912,171500,20516800,56700,56700,56700,56700,0
|
|
20240912,171400,20516800,56700,56700,56700,56700,0
|
|
20240912,171300,20516800,56700,56700,56700,56700,0
|
|
20240912,171200,20516800,56700,56700,56700,56700,28
|
|
20240912,171100,20516800,56700,56700,56700,56700,0
|
|
20240912,171000,20516800,56700,56700,56700,56700,0
|
|
20240912,170900,20516800,56700,56700,56700,56700,0
|
|
20240912,170800,20516800,56700,56700,56700,56700,0
|
|
20240912,170700,20516800,56700,56700,56700,56700,0
|
|
20240912,170600,20516800,56700,56700,56700,56700,0
|
|
20240912,170500,20516800,56700,56700,56700,56700,0
|
|
20240912,170400,20516800,56700,56700,56700,56700,0
|
|
20240912,170300,20516800,56700,56700,56700,56700,0
|
|
20240912,170200,20516800,56700,56700,56700,56700,0
|
|
20240912,170100,20516800,56700,56700,56700,56700,0
|
|
20240912,170000,20516800,56700,56700,56700,56700,0
|
|
20240912,165900,20516800,56700,56700,56700,56700,0
|
|
20240912,165800,20516800,56700,56700,56700,56700,0
|
|
20240912,165700,20516800,56700,56700,56700,56700,0
|
|
20240912,165600,20516800,56700,56700,56700,56700,0
|
|
20240912,165500,20516800,56700,56700,56700,56700,0
|
|
20240912,165400,20516800,56700,56700,56700,56700,0
|
|
20240912,165300,20516800,56700,56700,56700,56700,0
|
|
20240912,165200,20516800,56700,56700,56700,56700,0
|
|
20240912,165100,20516800,56700,56700,56700,56700,0
|
|
20240912,165000,20516800,56700,56700,56700,56700,0
|
|
20240912,164900,20516800,56700,56700,56700,56700,0
|
|
20240912,164800,20516800,56700,56700,56700,56700,0
|
|
20240912,164700,20516800,56700,56700,56700,56700,0
|
|
20240912,164600,20516800,56700,56700,56700,56700,0
|
|
20240912,164500,20516800,56700,56700,56700,56700,0
|
|
20240912,164400,20516800,56700,56700,56700,56700,0
|
|
20240912,164300,20516800,56700,56700,56700,56700,0
|
|
20240912,164200,20516800,56700,56700,56700,56700,28
|
|
20240912,164100,20516800,56700,56700,56700,56700,0
|
|
20240912,164000,20516800,56700,56700,56700,56700,0
|
|
20240912,163900,20516800,56700,56700,56700,56700,0
|
|
20240912,163800,20516800,56700,56700,56700,56700,0
|
|
20240912,163700,20516800,56700,56700,56700,56700,0
|
|
20240912,163600,20516800,56700,56700,56700,56700,0
|
|
20240912,163500,20516800,56700,56700,56700,56700,0
|
|
20240912,163400,20516800,56700,56700,56700,56700,0
|
|
20240912,163300,20516800,56700,56700,56700,56700,0
|
|
20240912,163200,20516800,56700,56700,56700,56700,0
|
|
20240912,163100,20516800,56700,56700,56700,56700,0
|
|
20240912,163000,20516800,56700,56700,56700,56700,0
|
|
20240912,162900,20516800,56700,56700,56700,56700,0
|
|
20240912,162800,20516800,56700,56700,56700,56700,0
|
|
20240912,162700,20516800,56700,56700,56700,56700,0
|
|
20240912,162600,20516800,56700,56700,56700,56700,0
|
|
20240912,162500,20516800,56700,56700,56700,56700,0
|
|
20240912,162400,20516800,56700,56700,56700,56700,0
|
|
20240912,162300,20516800,56700,56700,56700,56700,0
|
|
20240912,162200,20516800,56700,56700,56700,56700,0
|
|
20240912,162100,20516800,56700,56700,56700,56700,0
|
|
20240912,162000,20516800,56700,56700,56700,56700,0
|
|
20240912,161900,20516800,56700,56700,56700,56700,0
|
|
20240912,161800,20516800,56700,56700,56700,56700,0
|
|
20240912,161700,20516800,56700,56700,56700,56700,0
|
|
20240912,161600,20516800,56700,56700,56700,56700,0
|
|
20240912,161500,20516800,56700,56700,56700,56700,0
|
|
20240912,161400,20516800,56700,56700,56700,56700,0
|
|
20240912,161300,20516800,56700,56700,56700,56700,0
|
|
20240912,161200,20516800,56700,56700,56700,56700,28
|
|
20240912,161100,20516800,56700,56700,56700,56700,0
|
|
20240912,161000,20516800,56700,56700,56700,56700,0
|
|
20240912,160900,20516800,56700,56700,56700,56700,0
|
|
20240912,160800,20516800,56700,56700,56700,56700,0
|
|
20240912,160700,20516800,56700,56700,56700,56700,0
|
|
20240912,160600,20516800,56700,56700,56700,56700,0
|
|
20240912,160500,20516800,56700,56700,56700,56700,0
|
|
20240912,160400,20516800,56700,56700,56700,56700,0
|
|
20240912,160300,20516800,56700,56700,56700,56700,0
|
|
20240912,160200,20516800,56700,56700,56700,56700,0
|
|
20240912,160100,20516800,56700,56700,56700,56700,0
|
|
20240912,160000,20516800,56700,56700,56700,56700,0
|
|
20240912,155900,20516800,56700,56700,56700,56700,0
|
|
20240912,155800,20516800,56700,56700,56700,56700,0
|
|
20240912,155700,20516800,56700,56700,56700,56700,0
|
|
20240912,155600,20516800,56700,56700,56700,56700,0
|
|
20240912,155500,20516800,56700,56700,56700,56700,0
|
|
20240912,155400,20516800,56700,56700,56700,56700,0
|
|
20240912,155300,20516800,56700,56700,56700,56700,0
|
|
20240912,155200,20516800,56700,56700,56700,56700,0
|
|
20240912,155100,20516800,56700,56700,56700,56700,0
|
|
20240912,155000,20516800,56700,56700,56700,56700,0
|
|
20240912,154900,20516800,56700,56700,56700,56700,0
|
|
20240912,154800,20516800,56700,56700,56700,56700,0
|
|
20240912,154700,20516800,56700,56700,56700,56700,0
|
|
20240912,154600,20516800,56700,56700,56700,56700,0
|
|
20240912,154500,20516800,56700,56700,56700,56700,0
|
|
20240912,154400,20516800,56700,56700,56700,56700,0
|
|
20240912,154300,20516800,56700,56700,56700,56700,0
|
|
20240912,154200,20516800,56700,56700,56700,56700,28
|
|
20240912,154100,20516800,56700,56700,56700,56700,0
|
|
20240912,154000,20516800,56700,56700,56700,56700,0
|
|
20240912,153900,20516800,56700,56700,56700,56700,0
|
|
20240912,153800,20516800,56700,56700,56700,56700,0
|
|
20240912,153700,20516800,56700,56700,56700,56700,0
|
|
20240912,153600,20516800,56700,56700,56700,56700,0
|
|
20240912,153500,20516800,56700,56700,56700,56700,0
|
|
20240912,153400,20516800,56700,56700,56700,56700,0
|
|
20240912,153300,20516800,56700,56700,56700,56700,0
|
|
20240912,153200,20516800,56700,56700,56700,56700,0
|
|
20240912,153100,20516800,56700,56700,56700,56700,0
|
|
20240912,153000,20516800,56700,56700,56700,56700,28
|
|
20240912,152900,18929200,56100,56100,56100,56100,0
|
|
20240912,152800,18929200,56100,56100,56100,56100,0
|
|
20240912,152700,18929200,56100,56100,56100,56100,0
|
|
20240912,152600,18929200,56100,56100,56100,56100,0
|
|
20240912,152500,18929200,56100,56100,56100,56100,0
|
|
20240912,152400,18929200,56100,56100,56100,56100,0
|
|
20240912,152300,18929200,56100,56100,56100,56100,0
|
|
20240912,152200,18929200,56100,56100,56100,56100,0
|
|
20240912,152100,18929200,56100,56100,56100,56100,0
|
|
20240912,152000,18929200,56100,56100,56100,56100,0
|
|
20240912,151900,18929200,56100,56200,56200,56100,15
|
|
20240912,151800,18087200,56700,56700,56700,56700,0
|
|
20240912,151700,18087200,56700,56700,56700,56700,0
|
|
20240912,151600,18087200,56700,56700,56700,56700,0
|
|
20240912,151500,18087200,56700,56700,56700,56700,0
|
|
20240912,151400,18087200,56700,56500,56700,56500,2
|
|
20240912,151300,17974000,56700,56500,56700,56500,6
|
|
20240912,151200,17634600,56500,56500,56500,56500,0
|
|
20240912,151100,17634600,56500,56500,56500,56500,0
|
|
20240912,151000,17634600,56500,56500,56500,56500,1
|
|
20240912,150900,17578100,56500,56500,56500,56500,5
|
|
20240912,150800,17295600,56500,56500,56500,56500,0
|
|
20240912,150700,17295600,56500,56500,56500,56500,0
|
|
20240912,150600,17295600,56500,56500,56500,56500,0
|
|
20240912,150500,17295600,56500,56500,56500,56500,0
|
|
20240912,150400,17295600,56500,56500,56500,56500,0
|
|
20240912,150300,17295600,56500,56500,56500,56500,0
|
|
20240912,150200,17295600,56500,56500,56500,56500,0
|
|
20240912,150100,17295600,56500,56100,56500,56100,24
|
|
20240912,150000,15946400,56500,56500,56500,56500,0
|
|
20240912,145900,15946400,56500,56500,56500,56500,0
|
|
20240912,145800,15946400,56500,56500,56500,56500,0
|
|
20240912,145700,15946400,56500,56500,56500,56500,7
|
|
20240912,145600,15550900,56500,56500,56500,56500,0
|
|
20240912,145500,15550900,56500,56500,56500,56500,0
|
|
20240912,145400,15550900,56500,56500,56500,56500,0
|
|
20240912,145300,15550900,56500,56500,56500,56500,0
|
|
20240912,145200,15550900,56500,56500,56500,56500,0
|
|
20240912,145100,15550900,56500,56500,56500,56500,0
|
|
20240912,145000,15550900,56500,56500,56500,56500,0
|
|
20240912,144900,15550900,56500,56500,56500,56500,0
|
|
20240912,144800,15550900,56500,56500,56500,56500,0
|
|
20240912,144700,15550900,56500,56500,56500,56500,0
|
|
20240912,144600,15550900,56500,56500,56500,56500,10
|
|
20240912,144500,14985900,56500,56500,56500,56500,0
|
|
20240912,144400,14985900,56500,56500,56500,56500,0
|
|
20240912,144300,14985900,56500,56500,56500,56500,0
|
|
20240912,144200,14985900,56500,56500,56500,56500,0
|
|
20240912,144100,14985900,56500,56500,56500,56500,0
|
|
20240912,144000,14985900,56500,56500,56500,56500,0
|
|
20240912,143900,14985900,56500,56500,56500,56500,0
|
|
20240912,143800,14985900,56500,56500,56500,56500,0
|
|
20240912,143700,14985900,56500,56500,56500,56500,20
|
|
20240912,143600,13855900,56500,56500,56500,56500,1
|
|
20240912,143500,13799400,56500,56500,56500,56500,0
|
|
20240912,143400,13799400,56500,56500,56500,56500,0
|
|
20240912,143300,13799400,56500,56500,56500,56500,7
|
|
20240912,143200,13403900,56100,56100,56100,56100,30
|
|
20240912,143100,11720900,56200,56200,56200,56200,0
|
|
20240912,143000,11720900,56200,56200,56200,56200,0
|
|
20240912,142900,11720900,56200,56200,56200,56200,0
|
|
20240912,142800,11720900,56200,56200,56200,56200,2
|
|
20240912,142700,11608500,56200,56200,56200,56200,0
|
|
20240912,142600,11608500,56200,56200,56200,56200,0
|
|
20240912,142500,11608500,56200,56200,56200,56200,2
|
|
20240912,142400,11496100,56500,56500,56500,56500,0
|
|
20240912,142300,11496100,56500,56500,56500,56500,0
|
|
20240912,142200,11496100,56500,56500,56500,56500,0
|
|
20240912,142100,11496100,56500,56500,56500,56500,0
|
|
20240912,142000,11496100,56500,56500,56500,56500,0
|
|
20240912,141900,11496100,56500,56500,56500,56500,0
|
|
20240912,141800,11496100,56500,56500,56500,56500,0
|
|
20240912,141700,11496100,56500,56500,56500,56500,0
|
|
20240912,141600,11496100,56500,56500,56500,56500,0
|
|
20240912,141500,11496100,56500,56500,56500,56500,0
|
|
20240912,141400,11496100,56500,56500,56500,56500,0
|
|
20240912,141300,11496100,56500,56500,56500,56500,0
|
|
20240912,141200,11496100,56500,56500,56500,56500,0
|
|
20240912,141100,11496100,56500,56500,56500,56500,0
|
|
20240912,141000,11496100,56500,56500,56500,56500,0
|
|
20240912,140900,11496100,56500,56500,56500,56500,0
|
|
20240912,140800,11496100,56500,56500,56500,56500,0
|
|
20240912,140700,11496100,56500,56500,56500,56500,0
|
|
20240912,140600,11496100,56500,56500,56500,56500,0
|
|
20240912,140500,11496100,56500,56500,56500,56500,0
|
|
20240912,140400,11496100,56500,56500,56500,56500,0
|
|
20240912,140300,11496100,56500,56500,56500,56500,0
|
|
20240912,140200,11496100,56500,56500,56500,56500,0
|
|
20240912,140100,11496100,56500,56500,56500,56500,0
|
|
20240912,140000,11496100,56500,56500,56500,56500,0
|
|
20240912,135900,11496100,56500,56500,56500,56500,0
|
|
20240912,135800,11496100,56500,56500,56500,56500,0
|
|
20240912,135700,11496100,56500,56500,56500,56500,0
|
|
20240912,135600,11496100,56500,56500,56500,56500,0
|
|
20240912,135500,11496100,56500,56500,56500,56500,0
|
|
20240912,135400,11496100,56500,56500,56500,56500,0
|
|
20240912,135300,11496100,56500,56500,56500,56500,0
|
|
20240912,135200,11496100,56500,56500,56500,56500,0
|
|
20240912,135100,11496100,56500,56500,56500,56500,0
|
|
20240912,135000,11496100,56500,56500,56500,56500,0
|
|
20240912,134900,11496100,56500,56500,56500,56500,0
|
|
20240912,134800,11496100,56500,56500,56500,56500,0
|
|
20240912,134700,11496100,56500,56500,56500,56500,0
|
|
20240912,134600,11496100,56500,56500,56500,56500,0
|
|
20240912,134500,11496100,56500,56500,56500,56500,0
|
|
20240912,134400,11496100,56500,56500,56500,56500,0
|
|
20240912,134300,11496100,56500,56500,56500,56500,0
|
|
20240912,134200,11496100,56500,56500,56500,56500,0
|
|
20240912,134100,11496100,56500,56500,56500,56500,0
|
|
20240912,134000,11496100,56500,56500,56500,56500,0
|
|
20240912,133900,11496100,56500,56500,56500,56500,0
|
|
20240912,133800,11496100,56500,56500,56500,56500,0
|
|
20240912,133700,11496100,56500,56500,56500,56500,0
|
|
20240912,133600,11496100,56500,56500,56500,56500,0
|
|
20240912,133500,11496100,56500,56500,56500,56500,0
|
|
20240912,133400,11496100,56500,56500,56500,56500,0
|
|
20240912,133300,11496100,56500,56500,56500,56500,0
|
|
20240912,133200,11496100,56500,56500,56500,56500,0
|
|
20240912,133100,11496100,56500,56500,56500,56500,0
|
|
20240912,133000,11496100,56500,56500,56500,56500,0
|
|
20240912,132900,11496100,56500,56500,56500,56500,0
|
|
20240912,132800,11496100,56500,56500,56500,56500,0
|
|
20240912,132700,11496100,56500,56500,56500,56500,0
|
|
20240912,132600,11496100,56500,56500,56500,56500,0
|
|
20240912,132500,11496100,56500,56500,56500,56500,0
|
|
20240912,132400,11496100,56500,56500,56500,56500,0
|
|
20240912,132300,11496100,56500,56500,56500,56500,0
|
|
20240912,132200,11496100,56500,56500,56500,56500,0
|
|
20240912,132100,11496100,56500,56500,56500,56500,0
|
|
20240912,132000,11496100,56500,56500,56500,56500,0
|
|
20240912,131900,11496100,56500,56500,56500,56500,0
|
|
20240912,131800,11496100,56500,56500,56500,56500,0
|
|
20240912,131700,11496100,56500,56500,56500,56500,0
|
|
20240912,131600,11496100,56500,56500,56500,56500,0
|
|
20240912,131500,11496100,56500,56500,56500,56500,0
|
|
20240912,131400,11496100,56500,56500,56500,56500,0
|
|
20240912,131300,11496100,56500,56500,56500,56500,6
|
|
20240912,131200,11157100,56200,56200,56200,56200,0
|
|
20240912,131100,11157100,56200,56200,56200,56200,0
|
|
20240912,131000,11157100,56200,56200,56200,56200,1
|
|
20240912,130900,11100900,56500,56500,56500,56500,0
|
|
20240912,130800,11100900,56500,56500,56500,56500,0
|
|
20240912,130700,11100900,56500,56500,56500,56500,0
|
|
20240912,130600,11100900,56500,56500,56500,56500,0
|
|
20240912,130500,11100900,56500,56500,56500,56500,0
|
|
20240912,130400,11100900,56500,56500,56500,56500,0
|
|
20240912,130300,11100900,56500,56500,56500,56500,0
|
|
20240912,130200,11100900,56500,56500,56500,56500,0
|
|
20240912,130100,11100900,56500,56500,56500,56500,0
|
|
20240912,130000,11100900,56500,56500,56500,56500,0
|
|
20240912,125900,11100900,56500,56500,56500,56500,0
|
|
20240912,125800,11100900,56500,56500,56500,56500,0
|
|
20240912,125700,11100900,56500,56500,56500,56500,0
|
|
20240912,125600,11100900,56500,56500,56500,56500,0
|
|
20240912,125500,11100900,56500,56500,56500,56500,0
|
|
20240912,125400,11100900,56500,56500,56500,56500,0
|
|
20240912,125300,11100900,56500,56500,56500,56500,0
|
|
20240912,125200,11100900,56500,56500,56500,56500,0
|
|
20240912,125100,11100900,56500,56500,56500,56500,0
|
|
20240912,125000,11100900,56500,56500,56500,56500,0
|
|
20240912,124900,11100900,56500,56500,56500,56500,0
|
|
20240912,124800,11100900,56500,56500,56500,56500,0
|
|
20240912,124700,11100900,56500,56500,56500,56500,0
|
|
20240912,124600,11100900,56500,56500,56500,56500,0
|
|
20240912,124500,11100900,56500,56500,56500,56500,0
|
|
20240912,124400,11100900,56500,56500,56500,56500,0
|
|
20240912,124300,11100900,56500,56500,56500,56500,0
|
|
20240912,124200,11100900,56500,56500,56500,56500,0
|
|
20240912,124100,11100900,56500,56500,56500,56500,0
|
|
20240912,124000,11100900,56500,56500,56500,56500,0
|
|
20240912,123900,11100900,56500,56500,56500,56500,0
|
|
20240912,123800,11100900,56500,56500,56500,56500,0
|
|
20240912,123700,11100900,56500,56500,56500,56500,0
|
|
20240912,123600,11100900,56500,56500,56500,56500,0
|
|
20240912,123500,11100900,56500,56500,56500,56500,0
|
|
20240912,123400,11100900,56500,56500,56500,56500,0
|
|
20240912,123300,11100900,56500,56500,56500,56500,0
|
|
20240912,123200,11100900,56500,56500,56500,56500,0
|
|
20240912,123100,11100900,56500,56500,56500,56500,0
|
|
20240912,123000,11100900,56500,56500,56500,56500,0
|
|
20240912,122900,11100900,56500,56500,56500,56500,2
|
|
20240912,122800,10987900,56400,56400,56400,56400,0
|
|
20240912,122700,10987900,56400,56400,56400,56400,0
|
|
20240912,122600,10987900,56400,56400,56400,56400,0
|
|
20240912,122500,10987900,56400,56300,56400,56300,3
|
|
20240912,122400,10818900,56300,56300,56300,56300,0
|
|
20240912,122300,10818900,56300,56300,56300,56300,0
|
|
20240912,122200,10818900,56300,56300,56300,56300,5
|
|
20240912,122100,10537400,56300,56300,56300,56300,0
|
|
20240912,122000,10537400,56300,56300,56300,56300,1
|
|
20240912,121900,10481100,56200,56200,56200,56200,0
|
|
20240912,121800,10481100,56200,56200,56200,56200,0
|
|
20240912,121700,10481100,56200,56200,56200,56200,0
|
|
20240912,121600,10481100,56200,56200,56200,56100,100
|
|
20240912,121500,4865100,56700,56700,56700,56700,0
|
|
20240912,121400,4865100,56700,56700,56700,56700,0
|
|
20240912,121300,4865100,56700,56700,56700,56700,0
|
|
20240912,121200,4865100,56700,56700,56700,56700,0
|
|
20240912,121100,4865100,56700,56700,56700,56700,0
|
|
20240912,121000,4865100,56700,56700,56700,56700,0
|
|
20240912,120900,4865100,56700,56600,56700,56600,20
|
|
20240912,120800,3732100,56700,56700,56700,56700,0
|
|
20240912,120700,3732100,56700,56700,56700,56700,0
|
|
20240912,120600,3732100,56700,56700,56700,56700,0
|
|
20240912,120500,3732100,56700,56700,56700,56700,0
|
|
20240912,120400,3732100,56700,56700,56700,56700,0
|
|
20240912,120300,3732100,56700,56700,56700,56700,0
|
|
20240912,120200,3732100,56700,56700,56700,56700,0
|
|
20240912,120100,3732100,56700,56700,56700,56700,0
|
|
20240912,120000,3732100,56700,56700,56700,56700,0
|
|
20240912,115900,3732100,56700,56700,56700,56700,0
|
|
20240912,115800,3732100,56700,56700,56700,56700,0
|
|
20240912,115700,3732100,56700,56700,56700,56700,0
|
|
20240912,115600,3732100,56700,56700,56700,56700,0
|
|
20240912,115500,3732100,56700,56700,56700,56700,0
|
|
20240912,115400,3732100,56700,56700,56700,56700,0
|
|
20240912,115300,3732100,56700,56700,56700,56700,0
|
|
20240912,115200,3732100,56700,56700,56700,56700,0
|
|
20240912,115100,3732100,56700,56700,56700,56700,0
|
|
20240912,115000,3732100,56700,56700,56700,56700,0
|
|
20240912,114900,3732100,56700,56700,56700,56700,0
|
|
20240912,114800,3732100,56700,56700,56700,56700,0
|
|
20240912,114700,3732100,56700,56700,56700,56700,0
|
|
20240912,114600,3732100,56700,56700,56700,56700,0
|
|
20240912,114500,3732100,56700,56700,56700,56700,0
|
|
20240912,114400,3732100,56700,56700,56700,56700,0
|
|
20240912,114300,3732100,56700,56700,56700,56700,0
|
|
20240912,114200,3732100,56700,56700,56700,56700,0
|
|
20240912,114100,3732100,56700,56700,56700,56700,0
|
|
20240912,114000,3732100,56700,56700,56700,56700,0
|
|
20240912,113900,3732100,56700,56700,56700,56700,0
|
|
20240912,113800,3732100,56700,56700,56700,56700,0
|
|
20240912,113700,3732100,56700,56700,56700,56700,0
|
|
20240912,113600,3732100,56700,56700,56700,56700,0
|
|
20240912,113500,3732100,56700,56600,56700,56600,4
|
|
20240912,113400,3505500,56200,56200,56200,56200,0
|
|
20240912,113300,3505500,56200,56200,56200,56200,0
|
|
20240912,113200,3505500,56200,56200,56200,56200,0
|
|
20240912,113100,3505500,56200,56200,56200,56200,0
|
|
20240912,113000,3505500,56200,56200,56200,56200,0
|
|
20240912,112900,3505500,56200,56200,56200,56200,0
|
|
20240912,112800,3505500,56200,56200,56200,56200,0
|
|
20240912,112700,3505500,56200,56200,56200,56200,0
|
|
20240912,112600,3505500,56200,56200,56200,56200,0
|
|
20240912,112500,3505500,56200,56300,56300,56200,2
|
|
20240912,112400,3393000,56300,56300,56300,56300,0
|
|
20240912,112300,3393000,56300,56300,56300,56300,0
|
|
20240912,112200,3393000,56300,56300,56300,56300,0
|
|
20240912,112100,3393000,56300,56300,56300,56300,0
|
|
20240912,112000,3393000,56300,56300,56300,56300,0
|
|
20240912,111900,3393000,56300,56300,56300,56300,0
|
|
20240912,111800,3393000,56300,56300,56300,56300,0
|
|
20240912,111700,3393000,56300,56300,56300,56300,0
|
|
20240912,111600,3393000,56300,56300,56300,56300,0
|
|
20240912,111500,3393000,56300,56300,56300,56300,0
|
|
20240912,111400,3393000,56300,56300,56300,56300,0
|
|
20240912,111300,3393000,56300,56300,56300,56300,0
|
|
20240912,111200,3393000,56300,56300,56300,56300,0
|
|
20240912,111100,3393000,56300,56300,56300,56300,0
|
|
20240912,111000,3393000,56300,56300,56300,56300,0
|
|
20240912,110900,3393000,56300,56300,56300,56300,0
|
|
20240912,110800,3393000,56300,56300,56300,56300,0
|
|
20240912,110700,3393000,56300,56300,56300,56300,0
|
|
20240912,110600,3393000,56300,56300,56300,56300,0
|
|
20240912,110500,3393000,56300,56300,56300,56300,0
|
|
20240912,110400,3393000,56300,56300,56300,56300,0
|
|
20240912,110300,3393000,56300,56300,56300,56300,0
|
|
20240912,110200,3393000,56300,56300,56300,56300,0
|
|
20240912,110100,3393000,56300,56300,56300,56300,0
|
|
20240912,110000,3393000,56300,56300,56300,56300,1
|
|
20240912,105900,3336700,56800,56800,56800,56800,0
|
|
20240912,105800,3336700,56800,56800,56800,56800,0
|
|
20240912,105700,3336700,56800,56800,56800,56800,0
|
|
20240912,105600,3336700,56800,56800,56800,56800,0
|
|
20240912,105500,3336700,56800,56800,56800,56800,0
|
|
20240912,105400,3336700,56800,56800,56800,56800,0
|
|
20240912,105300,3336700,56800,56800,56800,56800,0
|
|
20240912,105200,3336700,56800,56800,56800,56800,0
|
|
20240912,105100,3336700,56800,56800,56800,56800,0
|
|
20240912,105000,3336700,56800,56800,56800,56800,0
|
|
20240912,104900,3336700,56800,56800,56800,56800,0
|
|
20240912,104800,3336700,56800,56800,56800,56800,0
|
|
20240912,104700,3336700,56800,56800,56800,56800,0
|
|
20240912,104600,3336700,56800,56800,56800,56800,0
|
|
20240912,104500,3336700,56800,56800,56800,56800,0
|
|
20240912,104400,3336700,56800,56800,56800,56800,0
|
|
20240912,104300,3336700,56800,56800,56800,56800,0
|
|
20240912,104200,3336700,56800,56800,56800,56800,0
|
|
20240912,104100,3336700,56800,56800,56800,56800,0
|
|
20240912,104000,3336700,56800,56800,56800,56800,0
|
|
20240912,103900,3336700,56800,56800,56800,56800,0
|
|
20240912,103800,3336700,56800,56800,56800,56800,0
|
|
20240912,103700,3336700,56800,56800,56800,56800,0
|
|
20240912,103600,3336700,56800,56800,56800,56800,0
|
|
20240912,103500,3336700,56800,56800,56800,56800,0
|
|
20240912,103400,3336700,56800,56800,56800,56800,0
|
|
20240912,103300,3336700,56800,56800,56800,56800,0
|
|
20240912,103200,3336700,56800,56800,56800,56800,0
|
|
20240912,103100,3336700,56800,56800,56800,56800,0
|
|
20240912,103000,3336700,56800,56800,56800,56800,0
|
|
20240912,102900,3336700,56800,56800,56800,56800,0
|
|
20240912,102800,3336700,56800,56800,56800,56800,0
|
|
20240912,102700,3336700,56800,56800,56800,56800,0
|
|
20240912,102600,3336700,56800,56800,56800,56800,0
|
|
20240912,102500,3336700,56800,56800,56800,56800,0
|
|
20240912,102400,3336700,56800,56800,56800,56800,0
|
|
20240912,102300,3336700,56800,56800,56800,56800,0
|
|
20240912,102200,3336700,56800,56800,56800,56800,0
|
|
20240912,102100,3336700,56800,56800,56800,56800,0
|
|
20240912,102000,3336700,56800,56800,56800,56800,0
|
|
20240912,101900,3336700,56800,56800,56800,56800,0
|
|
20240912,101800,3336700,56800,56800,56800,56800,0
|
|
20240912,101700,3336700,56800,56800,56800,56800,0
|
|
20240912,101600,3336700,56800,56800,56800,56800,0
|
|
20240912,101500,3336700,56800,56800,56800,56800,0
|
|
20240912,101400,3336700,56800,56800,56800,56800,0
|
|
20240912,101300,3336700,56800,56800,56800,56800,0
|
|
20240912,101200,3336700,56800,56800,56800,56800,0
|
|
20240912,101100,3336700,56800,56800,56800,56800,0
|
|
20240912,101000,3336700,56800,56800,56800,56800,0
|
|
20240912,100900,3336700,56800,56800,56800,56800,2
|
|
20240912,100800,3223100,56800,56800,56800,56800,0
|
|
20240912,100700,3223100,56800,56800,56800,56800,0
|
|
20240912,100600,3223100,56800,56800,56800,56800,0
|
|
20240912,100500,3223100,56800,56800,56800,56800,0
|
|
20240912,100400,3223100,56800,56800,56800,56800,0
|
|
20240912,100300,3223100,56800,56800,56800,56800,0
|
|
20240912,100200,3223100,56800,56800,56800,56800,0
|
|
20240912,100100,3223100,56800,56800,56800,56800,2
|
|
20240912,100000,3109500,56600,56500,56600,56500,2
|
|
20240912,095900,2996400,56500,56500,56500,56500,0
|
|
20240912,095800,2996400,56500,56500,56500,56500,0
|
|
20240912,095700,2996400,56500,56500,56500,56500,1
|
|
20240912,095600,2939900,56200,56200,56200,56200,0
|
|
20240912,095500,2939900,56200,56200,56200,56200,0
|
|
20240912,095400,2939900,56200,56200,56200,56200,0
|
|
20240912,095300,2939900,56200,56200,56200,56200,0
|
|
20240912,095200,2939900,56200,56200,56200,56200,0
|
|
20240912,095100,2939900,56200,56200,56200,56200,0
|
|
20240912,095000,2939900,56200,56200,56200,56200,0
|
|
20240912,094900,2939900,56200,56200,56200,56200,0
|
|
20240912,094800,2939900,56200,56200,56200,56200,0
|
|
20240912,094700,2939900,56200,56200,56200,56200,7
|
|
20240912,094600,2546500,56500,56500,56500,56500,1
|
|
20240912,094500,2490000,56500,56500,56500,56500,0
|
|
20240912,094400,2490000,56500,56500,56500,56500,0
|
|
20240912,094300,2490000,56500,56500,56500,56500,0
|
|
20240912,094200,2490000,56500,56500,56500,56500,8
|
|
20240912,094100,2038000,56500,56500,56500,56500,0
|
|
20240912,094000,2038000,56500,56500,56500,56500,10
|
|
20240912,093900,1473000,56500,56500,56500,56500,1
|
|
20240912,093800,1416500,56500,56500,56500,56500,0
|
|
20240912,093700,1416500,56500,56500,56500,56500,0
|
|
20240912,093600,1416500,56500,56500,56500,56500,0
|
|
20240912,093500,1416500,56500,56500,56500,56500,3
|
|
20240912,093400,1247000,56100,56100,56100,56100,0
|
|
20240912,093300,1247000,56100,56100,56100,56100,0
|
|
20240912,093200,1247000,56100,56100,56100,56100,0
|
|
20240912,093100,1247000,56100,56100,56100,56100,0
|
|
20240912,093000,1247000,56100,56100,56100,56100,0
|
|
20240912,092900,1247000,56100,56000,56100,56000,4
|
|
20240912,092800,1022700,56100,56100,56100,56100,0
|
|
20240912,092700,1022700,56100,56100,56100,56100,1
|
|
20240912,092600,966600,56900,56900,56900,56900,0
|
|
20240912,092500,966600,56900,56900,56900,56900,0
|
|
20240912,092400,966600,56900,56900,56900,56900,0
|
|
20240912,092300,966600,56900,56900,56900,56900,0
|
|
20240912,092200,966600,56900,56900,56900,56900,0
|
|
20240912,092100,966600,56900,56900,56900,56900,0
|
|
20240912,092000,966600,56900,56900,56900,56900,0
|
|
20240912,091900,966600,56900,56900,56900,56900,0
|
|
20240912,091800,966600,56900,56900,56900,56900,0
|
|
20240912,091700,966600,56900,56900,56900,56900,0
|
|
20240912,091600,966600,56900,56900,56900,56900,0
|
|
20240912,091500,966600,56900,56900,56900,56900,0
|
|
20240912,091400,966600,56900,56900,56900,56900,0
|
|
20240912,091300,966600,56900,56900,56900,56900,0
|
|
20240912,091200,966600,56900,56900,56900,56900,0
|
|
20240912,091100,966600,56900,56200,56900,56200,2
|
|
20240912,091000,853500,56900,56900,56900,56900,0
|
|
20240912,090900,853500,56900,56900,56900,56900,0
|
|
20240912,090800,853500,56900,56900,56900,56900,0
|
|
20240912,090700,853500,56900,56900,56900,56900,0
|
|
20240912,090600,853500,56900,56900,56900,56900,3
|
|
20240912,090500,682800,56900,56900,56900,56900,0
|
|
20240912,090400,682800,56900,56900,56900,56900,0
|
|
20240912,090300,682800,56900,56900,56900,56900,0
|
|
20240912,090200,682800,56900,56900,56900,56900,4
|
|
20240912,090100,455200,56900,56900,56900,56900,5
|
|
20240912,090000,170700,56900,56900,56900,56900,3
|