586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184300,51932000,54700,54700,54700,54700,22
|
|
20240927,184200,51932000,54700,54700,54700,54700,0
|
|
20240927,184100,51932000,54700,54700,54700,54700,0
|
|
20240927,184000,51932000,54700,54700,54700,54700,0
|
|
20240927,183900,51932000,54700,54700,54700,54700,0
|
|
20240927,183800,51932000,54700,54700,54700,54700,0
|
|
20240927,183700,51932000,54700,54700,54700,54700,0
|
|
20240927,183600,51932000,54700,54700,54700,54700,0
|
|
20240927,183500,51932000,54700,54700,54700,54700,0
|
|
20240927,183400,51932000,54700,54700,54700,54700,0
|
|
20240927,183300,51932000,54700,54700,54700,54700,0
|
|
20240927,183200,51932000,54700,54700,54700,54700,0
|
|
20240927,183100,51932000,54700,54700,54700,54700,0
|
|
20240927,183000,51932000,54700,54700,54700,54700,0
|
|
20240927,182900,51932000,54700,54700,54700,54700,0
|
|
20240927,182800,51932000,54700,54700,54700,54700,0
|
|
20240927,182700,51932000,54700,54700,54700,54700,0
|
|
20240927,182600,51932000,54700,54700,54700,54700,0
|
|
20240927,182500,51932000,54700,54700,54700,54700,0
|
|
20240927,182400,51932000,54700,54700,54700,54700,0
|
|
20240927,182300,51932000,54700,54700,54700,54700,0
|
|
20240927,182200,51932000,54700,54700,54700,54700,0
|
|
20240927,182100,51932000,54700,54700,54700,54700,0
|
|
20240927,182000,51932000,54700,54700,54700,54700,0
|
|
20240927,181900,51932000,54700,54700,54700,54700,0
|
|
20240927,181800,51932000,54700,54700,54700,54700,0
|
|
20240927,181700,51932000,54700,54700,54700,54700,0
|
|
20240927,181600,51932000,54700,54700,54700,54700,0
|
|
20240927,181500,51932000,54700,54700,54700,54700,0
|
|
20240927,181400,51932000,54700,54700,54700,54700,0
|
|
20240927,181300,51932000,54700,54700,54700,54700,22
|
|
20240927,181200,51932000,54700,54700,54700,54700,0
|
|
20240927,181100,51932000,54700,54700,54700,54700,0
|
|
20240927,181000,51932000,54700,54700,54700,54700,0
|
|
20240927,180900,51932000,54700,54700,54700,54700,0
|
|
20240927,180800,51932000,54700,54700,54700,54700,0
|
|
20240927,180700,51932000,54700,54700,54700,54700,0
|
|
20240927,180600,51932000,54700,54700,54700,54700,0
|
|
20240927,180500,51932000,54700,54700,54700,54700,0
|
|
20240927,180400,51932000,54700,54700,54700,54700,0
|
|
20240927,180300,51932000,54700,54700,54700,54700,0
|
|
20240927,180200,51932000,54700,54700,54700,54700,0
|
|
20240927,180100,51932000,54700,54700,54700,54700,0
|
|
20240927,180000,51932000,54700,54700,54700,54700,0
|
|
20240927,175900,51932000,54700,54700,54700,54700,0
|
|
20240927,175800,51932000,54700,54700,54700,54700,0
|
|
20240927,175700,51932000,54700,54700,54700,54700,0
|
|
20240927,175600,51932000,54700,54700,54700,54700,0
|
|
20240927,175500,51932000,54700,54700,54700,54700,0
|
|
20240927,175400,51932000,54700,54700,54700,54700,0
|
|
20240927,175300,51932000,54700,54700,54700,54700,0
|
|
20240927,175200,51932000,54700,54700,54700,54700,0
|
|
20240927,175100,51932000,54700,54700,54700,54700,0
|
|
20240927,175000,51932000,54700,54700,54700,54700,0
|
|
20240927,174900,51932000,54700,54700,54700,54700,0
|
|
20240927,174800,51932000,54700,54700,54700,54700,0
|
|
20240927,174700,51932000,54700,54700,54700,54700,0
|
|
20240927,174600,51932000,54700,54700,54700,54700,0
|
|
20240927,174500,51932000,54700,54700,54700,54700,0
|
|
20240927,174400,51932000,54700,54700,54700,54700,0
|
|
20240927,174300,51932000,54700,54700,54700,54700,22
|
|
20240927,174200,51932000,54700,54700,54700,54700,0
|
|
20240927,174100,51932000,54700,54700,54700,54700,0
|
|
20240927,174000,51932000,54700,54700,54700,54700,0
|
|
20240927,173900,51932000,54700,54700,54700,54700,0
|
|
20240927,173800,51932000,54700,54700,54700,54700,0
|
|
20240927,173700,51932000,54700,54700,54700,54700,0
|
|
20240927,173600,51932000,54700,54700,54700,54700,0
|
|
20240927,173500,51932000,54700,54700,54700,54700,0
|
|
20240927,173400,51932000,54700,54700,54700,54700,0
|
|
20240927,173300,51932000,54700,54700,54700,54700,0
|
|
20240927,173200,51932000,54700,54700,54700,54700,0
|
|
20240927,173100,51932000,54700,54700,54700,54700,0
|
|
20240927,173000,51932000,54700,54700,54700,54700,0
|
|
20240927,172900,51932000,54700,54700,54700,54700,0
|
|
20240927,172800,51932000,54700,54700,54700,54700,0
|
|
20240927,172700,51932000,54700,54700,54700,54700,0
|
|
20240927,172600,51932000,54700,54700,54700,54700,0
|
|
20240927,172500,51932000,54700,54700,54700,54700,0
|
|
20240927,172400,51932000,54700,54700,54700,54700,0
|
|
20240927,172300,51932000,54700,54700,54700,54700,0
|
|
20240927,172200,51932000,54700,54700,54700,54700,0
|
|
20240927,172100,51932000,54700,54700,54700,54700,0
|
|
20240927,172000,51932000,54700,54700,54700,54700,0
|
|
20240927,171900,51932000,54700,54700,54700,54700,0
|
|
20240927,171800,51932000,54700,54700,54700,54700,0
|
|
20240927,171700,51932000,54700,54700,54700,54700,0
|
|
20240927,171600,51932000,54700,54700,54700,54700,0
|
|
20240927,171500,51932000,54700,54700,54700,54700,0
|
|
20240927,171400,51932000,54700,54700,54700,54700,0
|
|
20240927,171300,51932000,54700,54700,54700,54700,22
|
|
20240927,171200,51932000,54700,54700,54700,54700,0
|
|
20240927,171100,51932000,54700,54700,54700,54700,0
|
|
20240927,171000,51932000,54700,54700,54700,54700,0
|
|
20240927,170900,51932000,54700,54700,54700,54700,0
|
|
20240927,170800,51932000,54700,54700,54700,54700,0
|
|
20240927,170700,51932000,54700,54700,54700,54700,0
|
|
20240927,170600,51932000,54700,54700,54700,54700,0
|
|
20240927,170500,51932000,54700,54700,54700,54700,0
|
|
20240927,170400,51932000,54700,54700,54700,54700,0
|
|
20240927,170300,51932000,54700,54700,54700,54700,0
|
|
20240927,170200,51932000,54700,54700,54700,54700,0
|
|
20240927,170100,51932000,54700,54700,54700,54700,0
|
|
20240927,170000,51932000,54700,54700,54700,54700,0
|
|
20240927,165900,51932000,54700,54700,54700,54700,0
|
|
20240927,165800,51932000,54700,54700,54700,54700,0
|
|
20240927,165700,51932000,54700,54700,54700,54700,0
|
|
20240927,165600,51932000,54700,54700,54700,54700,0
|
|
20240927,165500,51932000,54700,54700,54700,54700,0
|
|
20240927,165400,51932000,54700,54700,54700,54700,0
|
|
20240927,165300,51932000,54700,54700,54700,54700,0
|
|
20240927,165200,51932000,54700,54700,54700,54700,0
|
|
20240927,165100,51932000,54700,54700,54700,54700,0
|
|
20240927,165000,51932000,54700,54700,54700,54700,0
|
|
20240927,164900,51932000,54700,54700,54700,54700,0
|
|
20240927,164800,51932000,54700,54700,54700,54700,0
|
|
20240927,164700,51932000,54700,54700,54700,54700,0
|
|
20240927,164600,51932000,54700,54700,54700,54700,0
|
|
20240927,164500,51932000,54700,54700,54700,54700,0
|
|
20240927,164400,51932000,54700,54700,54700,54700,0
|
|
20240927,164300,51932000,54700,54700,54700,54700,22
|
|
20240927,164200,51932000,54700,54700,54700,54700,0
|
|
20240927,164100,51932000,54700,54700,54700,54700,0
|
|
20240927,164000,51932000,54700,54700,54700,54700,0
|
|
20240927,163900,51932000,54700,54700,54700,54700,0
|
|
20240927,163800,51932000,54700,54700,54700,54700,0
|
|
20240927,163700,51932000,54700,54700,54700,54700,0
|
|
20240927,163600,51932000,54700,54700,54700,54700,0
|
|
20240927,163500,51932000,54700,54700,54700,54700,0
|
|
20240927,163400,51932000,54700,54700,54700,54700,0
|
|
20240927,163300,51932000,54700,54700,54700,54700,0
|
|
20240927,163200,51932000,54700,54700,54700,54700,0
|
|
20240927,163100,51932000,54700,54700,54700,54700,0
|
|
20240927,163000,51932000,54700,54700,54700,54700,0
|
|
20240927,162900,51932000,54700,54700,54700,54700,0
|
|
20240927,162800,51932000,54700,54700,54700,54700,0
|
|
20240927,162700,51932000,54700,54700,54700,54700,0
|
|
20240927,162600,51932000,54700,54700,54700,54700,0
|
|
20240927,162500,51932000,54700,54700,54700,54700,0
|
|
20240927,162400,51932000,54700,54700,54700,54700,0
|
|
20240927,162300,51932000,54700,54700,54700,54700,0
|
|
20240927,162200,51932000,54700,54700,54700,54700,0
|
|
20240927,162100,51932000,54700,54700,54700,54700,0
|
|
20240927,162000,51932000,54700,54700,54700,54700,0
|
|
20240927,161900,51932000,54700,54700,54700,54700,0
|
|
20240927,161800,51932000,54700,54700,54700,54700,0
|
|
20240927,161700,51932000,54700,54700,54700,54700,0
|
|
20240927,161600,51932000,54700,54700,54700,54700,0
|
|
20240927,161500,51932000,54700,54700,54700,54700,0
|
|
20240927,161400,51932000,54700,54700,54700,54700,0
|
|
20240927,161300,51932000,54700,54700,54700,54700,22
|
|
20240927,161200,51932000,54700,54700,54700,54700,0
|
|
20240927,161100,51932000,54700,54700,54700,54700,0
|
|
20240927,161000,51932000,54700,54700,54700,54700,0
|
|
20240927,160900,51932000,54700,54700,54700,54700,0
|
|
20240927,160800,51932000,54700,54700,54700,54700,0
|
|
20240927,160700,51932000,54700,54700,54700,54700,0
|
|
20240927,160600,51932000,54700,54700,54700,54700,0
|
|
20240927,160500,51932000,54700,54700,54700,54700,0
|
|
20240927,160400,51932000,54700,54700,54700,54700,0
|
|
20240927,160300,51932000,54700,54700,54700,54700,0
|
|
20240927,160200,51932000,54700,54700,54700,54700,0
|
|
20240927,160100,51932000,54700,54700,54700,54700,0
|
|
20240927,160000,51932000,54700,54700,54700,54700,0
|
|
20240927,155900,51932000,54700,54700,54700,54700,0
|
|
20240927,155800,51932000,54700,54700,54700,54700,0
|
|
20240927,155700,51932000,54700,54700,54700,54700,0
|
|
20240927,155600,51932000,54700,54700,54700,54700,0
|
|
20240927,155500,51932000,54700,54700,54700,54700,0
|
|
20240927,155400,51932000,54700,54700,54700,54700,0
|
|
20240927,155300,51932000,54700,54700,54700,54700,0
|
|
20240927,155200,51932000,54700,54700,54700,54700,0
|
|
20240927,155100,51932000,54700,54700,54700,54700,0
|
|
20240927,155000,51932000,54700,54700,54700,54700,0
|
|
20240927,154900,51932000,54700,54700,54700,54700,0
|
|
20240927,154800,51932000,54700,54700,54700,54700,0
|
|
20240927,154700,51932000,54700,54700,54700,54700,0
|
|
20240927,154600,51932000,54700,54700,54700,54700,0
|
|
20240927,154500,51932000,54700,54700,54700,54700,0
|
|
20240927,154400,51932000,54700,54700,54700,54700,0
|
|
20240927,154300,51932000,54700,54700,54700,54700,22
|
|
20240927,154200,51932000,54700,54700,54700,54700,0
|
|
20240927,154100,51932000,54700,54700,54700,54700,0
|
|
20240927,154000,51932000,54700,54700,54700,54700,0
|
|
20240927,153900,51932000,54700,54700,54700,54700,0
|
|
20240927,153800,51932000,54700,54700,54700,54700,0
|
|
20240927,153700,51932000,54700,54700,54700,54700,0
|
|
20240927,153600,51932000,54700,54700,54700,54700,0
|
|
20240927,153500,51932000,54700,54700,54700,54700,0
|
|
20240927,153400,51932000,54700,54700,54700,54700,0
|
|
20240927,153300,51932000,54700,54700,54700,54700,0
|
|
20240927,153200,51932000,54700,54700,54700,54700,0
|
|
20240927,153100,51932000,54700,54700,54700,54700,0
|
|
20240927,153000,51932000,54700,54700,54700,54700,22
|
|
20240927,152900,50728600,54700,54700,54700,54700,0
|
|
20240927,152800,50728600,54700,54700,54700,54700,0
|
|
20240927,152700,50728600,54700,54700,54700,54700,0
|
|
20240927,152600,50728600,54700,54700,54700,54700,0
|
|
20240927,152500,50728600,54700,54700,54700,54700,0
|
|
20240927,152400,50728600,54700,54700,54700,54700,0
|
|
20240927,152300,50728600,54700,54700,54700,54700,0
|
|
20240927,152200,50728600,54700,54700,54700,54700,0
|
|
20240927,152100,50728600,54700,54700,54700,54700,0
|
|
20240927,152000,50728600,54700,54700,54700,54700,0
|
|
20240927,151900,50728600,54700,54700,54700,54700,0
|
|
20240927,151800,50728600,54700,54700,54700,54700,0
|
|
20240927,151700,50728600,54700,54700,54700,54700,0
|
|
20240927,151600,50728600,54700,54600,54700,54600,23
|
|
20240927,151500,49471100,54600,54600,54600,54600,0
|
|
20240927,151400,49471100,54600,54600,54600,54600,0
|
|
20240927,151300,49471100,54600,54600,54600,54600,0
|
|
20240927,151200,49471100,54600,54600,54600,54600,0
|
|
20240927,151100,49471100,54600,54600,54600,54600,55
|
|
20240927,151000,46468100,55200,55200,55200,55200,0
|
|
20240927,150900,46468100,55200,55200,55200,55200,0
|
|
20240927,150800,46468100,55200,55200,55200,55200,0
|
|
20240927,150700,46468100,55200,55200,55200,55200,0
|
|
20240927,150600,46468100,55200,55200,55200,55200,0
|
|
20240927,150500,46468100,55200,55200,55200,55200,0
|
|
20240927,150400,46468100,55200,55200,55200,55200,0
|
|
20240927,150300,46468100,55200,55200,55200,55200,0
|
|
20240927,150200,46468100,55200,55200,55200,55200,0
|
|
20240927,150100,46468100,55200,55200,55200,55200,0
|
|
20240927,150000,46468100,55200,55200,55200,55200,0
|
|
20240927,145900,46468100,55200,55200,55200,55200,0
|
|
20240927,145800,46468100,55200,55200,55200,55200,0
|
|
20240927,145700,46468100,55200,55200,55200,55200,0
|
|
20240927,145600,46468100,55200,55200,55200,55200,0
|
|
20240927,145500,46468100,55200,55200,55200,55200,0
|
|
20240927,145400,46468100,55200,55200,55200,55200,0
|
|
20240927,145300,46468100,55200,55200,55200,55200,0
|
|
20240927,145200,46468100,55200,55200,55200,55200,0
|
|
20240927,145100,46468100,55200,55200,55200,55200,0
|
|
20240927,145000,46468100,55200,55200,55200,55200,0
|
|
20240927,144900,46468100,55200,55200,55200,55200,0
|
|
20240927,144800,46468100,55200,55200,55200,55200,0
|
|
20240927,144700,46468100,55200,55200,55200,55200,0
|
|
20240927,144600,46468100,55200,55200,55200,55200,0
|
|
20240927,144500,46468100,55200,55200,55200,55200,0
|
|
20240927,144400,46468100,55200,55200,55200,55200,0
|
|
20240927,144300,46468100,55200,55200,55200,55200,0
|
|
20240927,144200,46468100,55200,55200,55200,55200,0
|
|
20240927,144100,46468100,55200,55200,55200,55200,0
|
|
20240927,144000,46468100,55200,55200,55200,55200,0
|
|
20240927,143900,46468100,55200,55200,55200,55200,0
|
|
20240927,143800,46468100,55200,55200,55200,55200,0
|
|
20240927,143700,46468100,55200,55200,55200,55200,0
|
|
20240927,143600,46468100,55200,55200,55200,55200,0
|
|
20240927,143500,46468100,55200,55200,55200,55200,0
|
|
20240927,143400,46468100,55200,55200,55200,55200,0
|
|
20240927,143300,46468100,55200,55200,55200,55200,0
|
|
20240927,143200,46468100,55200,55200,55200,55200,0
|
|
20240927,143100,46468100,55200,55200,55200,55200,0
|
|
20240927,143000,46468100,55200,55200,55200,55200,0
|
|
20240927,142900,46468100,55200,55200,55200,55200,0
|
|
20240927,142800,46468100,55200,55200,55200,55200,0
|
|
20240927,142700,46468100,55200,55200,55200,55200,0
|
|
20240927,142600,46468100,55200,55200,55200,55200,0
|
|
20240927,142500,46468100,55200,55200,55200,55200,0
|
|
20240927,142400,46468100,55200,55200,55200,55200,0
|
|
20240927,142300,46468100,55200,55200,55200,55200,0
|
|
20240927,142200,46468100,55200,55200,55200,55200,0
|
|
20240927,142100,46468100,55200,55200,55200,55200,0
|
|
20240927,142000,46468100,55200,55200,55200,55200,0
|
|
20240927,141900,46468100,55200,55200,55200,55200,0
|
|
20240927,141800,46468100,55200,55200,55200,55200,0
|
|
20240927,141700,46468100,55200,55200,55200,55200,0
|
|
20240927,141600,46468100,55200,55200,55200,55200,0
|
|
20240927,141500,46468100,55200,55200,55200,55200,0
|
|
20240927,141400,46468100,55200,55200,55200,55200,0
|
|
20240927,141300,46468100,55200,55200,55200,55200,0
|
|
20240927,141200,46468100,55200,55200,55200,55200,0
|
|
20240927,141100,46468100,55200,55200,55200,55200,0
|
|
20240927,141000,46468100,55200,55200,55200,55200,0
|
|
20240927,140900,46468100,55200,55200,55200,55200,0
|
|
20240927,140800,46468100,55200,55200,55200,55200,0
|
|
20240927,140700,46468100,55200,55200,55200,55200,0
|
|
20240927,140600,46468100,55200,55200,55200,55200,0
|
|
20240927,140500,46468100,55200,55200,55200,55200,0
|
|
20240927,140400,46468100,55200,55200,55200,55200,0
|
|
20240927,140300,46468100,55200,55200,55200,55200,0
|
|
20240927,140200,46468100,55200,55200,55200,55200,0
|
|
20240927,140100,46468100,55200,55200,55200,55200,0
|
|
20240927,140000,46468100,55200,55200,55200,55200,0
|
|
20240927,135900,46468100,55200,55200,55200,55200,0
|
|
20240927,135800,46468100,55200,55200,55200,55200,0
|
|
20240927,135700,46468100,55200,55200,55200,55200,0
|
|
20240927,135600,46468100,55200,55200,55200,55200,0
|
|
20240927,135500,46468100,55200,55200,55200,55200,0
|
|
20240927,135400,46468100,55200,55200,55200,55200,0
|
|
20240927,135300,46468100,55200,55200,55200,55200,0
|
|
20240927,135200,46468100,55200,55200,55200,55200,0
|
|
20240927,135100,46468100,55200,55200,55200,55200,0
|
|
20240927,135000,46468100,55200,55200,55200,55200,0
|
|
20240927,134900,46468100,55200,55200,55200,55200,0
|
|
20240927,134800,46468100,55200,55200,55200,55200,0
|
|
20240927,134700,46468100,55200,55200,55200,55200,0
|
|
20240927,134600,46468100,55200,55200,55200,55200,0
|
|
20240927,134500,46468100,55200,55200,55200,55200,0
|
|
20240927,134400,46468100,55200,55200,55200,55200,0
|
|
20240927,134300,46468100,55200,55200,55200,55200,0
|
|
20240927,134200,46468100,55200,55200,55200,55200,0
|
|
20240927,134100,46468100,55200,55200,55200,55200,0
|
|
20240927,134000,46468100,55200,55200,55200,55200,0
|
|
20240927,133900,46468100,55200,55200,55200,55200,0
|
|
20240927,133800,46468100,55200,55200,55200,55200,0
|
|
20240927,133700,46468100,55200,54700,55200,54700,2
|
|
20240927,133600,46358200,54300,54300,54300,54300,1
|
|
20240927,133500,46303900,55200,55200,55200,55200,0
|
|
20240927,133400,46303900,55200,54200,55200,54200,196
|
|
20240927,133300,35667700,54200,54200,54200,54200,2
|
|
20240927,133200,35559300,54200,54200,54200,54200,0
|
|
20240927,133100,35559300,54200,54200,54200,54200,5
|
|
20240927,133000,35288300,54200,54200,54200,54200,0
|
|
20240927,132900,35288300,54200,54200,54200,54200,0
|
|
20240927,132800,35288300,54200,54200,54200,54200,0
|
|
20240927,132700,35288300,54200,54200,54200,54200,10
|
|
20240927,132600,34746300,54200,54200,54200,54200,0
|
|
20240927,132500,34746300,54200,54200,54200,54200,5
|
|
20240927,132400,34475300,54200,54200,54200,54200,0
|
|
20240927,132300,34475300,54200,54200,54200,54200,0
|
|
20240927,132200,34475300,54200,54200,54200,54200,2
|
|
20240927,132100,34366900,54200,54200,54200,54200,2
|
|
20240927,132000,34258500,54200,54200,54200,54200,0
|
|
20240927,131900,34258500,54200,54200,54200,54200,0
|
|
20240927,131800,34258500,54200,54200,54200,54200,5
|
|
20240927,131700,33987500,54200,54200,54200,54200,0
|
|
20240927,131600,33987500,54200,54200,54200,54200,0
|
|
20240927,131500,33987500,54200,54200,54200,54200,0
|
|
20240927,131400,33987500,54200,54200,54200,54200,0
|
|
20240927,131300,33987500,54200,54200,54200,54200,3
|
|
20240927,131200,33824900,54200,54200,54200,54200,3
|
|
20240927,131100,33662300,54200,54200,54200,54200,0
|
|
20240927,131000,33662300,54200,54200,54200,54200,10
|
|
20240927,130900,33120300,54200,54200,54200,54200,8
|
|
20240927,130800,32686700,54200,54200,54200,54200,0
|
|
20240927,130700,32686700,54200,54200,54200,54200,0
|
|
20240927,130600,32686700,54200,54200,54200,54200,0
|
|
20240927,130500,32686700,54200,54200,54200,54200,0
|
|
20240927,130400,32686700,54200,54200,54200,54200,0
|
|
20240927,130300,32686700,54200,54200,54200,54200,0
|
|
20240927,130200,32686700,54200,54200,54200,54200,0
|
|
20240927,130100,32686700,54200,54200,54200,54200,0
|
|
20240927,130000,32686700,54200,54200,54200,54200,0
|
|
20240927,125900,32686700,54200,54200,54200,54200,0
|
|
20240927,125800,32686700,54200,54200,54200,54200,0
|
|
20240927,125700,32686700,54200,54200,54200,54200,2
|
|
20240927,125600,32578300,54200,54200,54200,54200,0
|
|
20240927,125500,32578300,54200,54200,54200,54200,6
|
|
20240927,125400,32253100,54200,54200,54200,54200,0
|
|
20240927,125300,32253100,54200,54200,54200,54200,0
|
|
20240927,125200,32253100,54200,54200,54200,54200,0
|
|
20240927,125100,32253100,54200,54600,54600,54200,249
|
|
20240927,125000,18750400,54600,54600,54600,54600,0
|
|
20240927,124900,18750400,54600,54600,54600,54600,0
|
|
20240927,124800,18750400,54600,54600,54600,54600,0
|
|
20240927,124700,18750400,54600,54600,54600,54600,0
|
|
20240927,124600,18750400,54600,54600,54600,54600,0
|
|
20240927,124500,18750400,54600,54600,54600,54600,5
|
|
20240927,124400,18477400,54600,54600,54600,54600,5
|
|
20240927,124300,18204400,54600,54600,54600,54600,0
|
|
20240927,124200,18204400,54600,54600,54600,54600,0
|
|
20240927,124100,18204400,54600,54600,54600,54600,10
|
|
20240927,124000,17658400,54600,54600,54600,54600,0
|
|
20240927,123900,17658400,54600,54600,54600,54600,0
|
|
20240927,123800,17658400,54600,54600,54600,54600,1
|
|
20240927,123700,17603800,54700,54700,54700,54700,0
|
|
20240927,123600,17603800,54700,54700,54700,54700,0
|
|
20240927,123500,17603800,54700,54700,54700,54700,0
|
|
20240927,123400,17603800,54700,54700,54700,54700,11
|
|
20240927,123300,17002100,54600,54600,54600,54600,0
|
|
20240927,123200,17002100,54600,54600,54600,54600,0
|
|
20240927,123100,17002100,54600,54600,54600,54600,0
|
|
20240927,123000,17002100,54600,54600,54600,54600,0
|
|
20240927,122900,17002100,54600,54600,54600,54600,0
|
|
20240927,122800,17002100,54600,54600,54600,54600,0
|
|
20240927,122700,17002100,54600,54600,54600,54600,0
|
|
20240927,122600,17002100,54600,54600,54600,54600,0
|
|
20240927,122500,17002100,54600,54600,54600,54600,0
|
|
20240927,122400,17002100,54600,54600,54600,54600,1
|
|
20240927,122300,16947500,54700,54700,54700,54700,0
|
|
20240927,122200,16947500,54700,54700,54700,54700,0
|
|
20240927,122100,16947500,54700,54700,54700,54700,0
|
|
20240927,122000,16947500,54700,54700,54700,54700,0
|
|
20240927,121900,16947500,54700,54700,54700,54700,0
|
|
20240927,121800,16947500,54700,54700,54700,54700,0
|
|
20240927,121700,16947500,54700,54700,54700,54700,22
|
|
20240927,121600,15744100,54600,54600,54600,54600,0
|
|
20240927,121500,15744100,54600,54700,54700,54600,92
|
|
20240927,121400,10711800,54600,54600,54600,54600,0
|
|
20240927,121300,10711800,54600,54600,54600,54600,0
|
|
20240927,121200,10711800,54600,54600,54600,54600,0
|
|
20240927,121100,10711800,54600,54600,54600,54600,0
|
|
20240927,121000,10711800,54600,54600,54600,54600,0
|
|
20240927,120900,10711800,54600,54600,54600,54600,0
|
|
20240927,120800,10711800,54600,54600,54600,54600,0
|
|
20240927,120700,10711800,54600,54600,54600,54600,0
|
|
20240927,120600,10711800,54600,54600,54600,54600,6
|
|
20240927,120500,10384200,54700,54800,54800,54600,183
|
|
20240927,120400,387400,55000,55000,55000,55000,0
|
|
20240927,120300,387400,55000,55000,55000,55000,0
|
|
20240927,120200,387400,55000,55000,55000,55000,0
|
|
20240927,120100,387400,55000,55000,55000,55000,0
|
|
20240927,120000,387400,55000,55000,55000,55000,0
|
|
20240927,115900,387400,55000,55000,55000,55000,0
|
|
20240927,115800,387400,55000,55000,55000,55000,0
|
|
20240927,115700,387400,55000,55100,55100,55000,3
|
|
20240927,115600,222300,55300,55300,55300,55300,0
|
|
20240927,115500,222300,55300,55300,55300,55300,0
|
|
20240927,115400,222300,55300,55300,55300,55300,0
|
|
20240927,115300,222300,55300,55300,55300,55300,0
|
|
20240927,115200,222300,55300,55300,55300,55300,0
|
|
20240927,115100,222300,55300,55300,55300,55300,0
|
|
20240927,115000,222300,55300,55300,55300,55300,0
|
|
20240927,114900,222300,55300,55300,55300,55300,0
|
|
20240927,114800,222300,55300,55300,55300,55300,0
|
|
20240927,114700,222300,55300,55300,55300,55300,0
|
|
20240927,114600,222300,55300,55300,55300,55300,0
|
|
20240927,114500,222300,55300,55300,55300,55300,0
|
|
20240927,114400,222300,55300,55300,55300,55300,0
|
|
20240927,114300,222300,55300,55300,55300,55300,0
|
|
20240927,114200,222300,55300,55300,55300,55300,0
|
|
20240927,114100,222300,55300,55300,55300,55300,0
|
|
20240927,114000,222300,55300,55300,55300,55300,0
|
|
20240927,113900,222300,55300,55300,55300,55300,0
|
|
20240927,113800,222300,55300,55300,55300,55300,0
|
|
20240927,113700,222300,55300,55300,55300,55300,0
|
|
20240927,113600,222300,55300,55300,55300,55300,0
|
|
20240927,113500,222300,55300,55300,55300,55300,0
|
|
20240927,113400,222300,55300,55300,55300,55300,0
|
|
20240927,113300,222300,55300,55300,55300,55300,0
|
|
20240927,113200,222300,55300,55300,55300,55300,0
|
|
20240927,113100,222300,55300,55300,55300,55300,0
|
|
20240927,113000,222300,55300,55300,55300,55300,0
|
|
20240927,112900,222300,55300,55300,55300,55300,0
|
|
20240927,112800,222300,55300,55300,55300,55300,0
|
|
20240927,112700,222300,55300,55300,55300,55300,0
|
|
20240927,112600,222300,55300,55300,55300,55300,0
|
|
20240927,112500,222300,55300,55300,55300,55300,0
|
|
20240927,112400,222300,55300,55300,55300,55300,0
|
|
20240927,112300,222300,55300,55300,55300,55300,0
|
|
20240927,112200,222300,55300,55300,55300,55300,0
|
|
20240927,112100,222300,55300,55300,55300,55300,0
|
|
20240927,112000,222300,55300,55300,55300,55300,0
|
|
20240927,111900,222300,55300,55300,55300,55300,0
|
|
20240927,111800,222300,55300,55300,55300,55300,0
|
|
20240927,111700,222300,55300,55300,55300,55300,0
|
|
20240927,111600,222300,55300,55300,55300,55300,0
|
|
20240927,111500,222300,55300,55300,55300,55300,0
|
|
20240927,111400,222300,55300,55300,55300,55300,0
|
|
20240927,111300,222300,55300,55300,55300,55300,0
|
|
20240927,111200,222300,55300,55300,55300,55300,1
|
|
20240927,111100,167000,55300,55300,55300,55300,0
|
|
20240927,111000,167000,55300,55300,55300,55300,0
|
|
20240927,110900,167000,55300,55300,55300,55300,0
|
|
20240927,110800,167000,55300,55300,55300,55300,0
|
|
20240927,110700,167000,55300,55300,55300,55300,0
|
|
20240927,110600,167000,55300,55300,55300,55300,0
|
|
20240927,110500,167000,55300,55300,55300,55300,0
|
|
20240927,110400,167000,55300,55300,55300,55300,0
|
|
20240927,110300,167000,55300,55300,55300,55300,0
|
|
20240927,110200,167000,55300,55300,55300,55300,0
|
|
20240927,110100,167000,55300,55300,55300,55300,0
|
|
20240927,110000,167000,55300,55300,55300,55300,0
|
|
20240927,105900,167000,55300,55300,55300,55300,0
|
|
20240927,105800,167000,55300,55300,55300,55300,0
|
|
20240927,105700,167000,55300,55300,55300,55300,0
|
|
20240927,105600,167000,55300,55300,55300,55300,0
|
|
20240927,105500,167000,55300,55300,55300,55300,0
|
|
20240927,105400,167000,55300,55300,55300,55300,0
|
|
20240927,105300,167000,55300,55300,55300,55300,0
|
|
20240927,105200,167000,55300,55300,55300,55300,0
|
|
20240927,105100,167000,55300,55300,55300,55300,0
|
|
20240927,105000,167000,55300,55300,55300,55300,0
|
|
20240927,104900,167000,55300,55300,55300,55300,0
|
|
20240927,104800,167000,55300,55300,55300,55300,0
|
|
20240927,104700,167000,55300,55300,55300,55300,0
|
|
20240927,104600,167000,55300,55300,55300,55300,0
|
|
20240927,104500,167000,55300,55300,55300,55300,0
|
|
20240927,104400,167000,55300,55300,55300,55300,0
|
|
20240927,104300,167000,55300,55300,55300,55300,0
|
|
20240927,104200,167000,55300,55300,55300,55300,0
|
|
20240927,104100,167000,55300,55300,55300,55300,0
|
|
20240927,104000,167000,55300,55300,55300,55300,0
|
|
20240927,103900,167000,55300,55300,55300,55300,0
|
|
20240927,103800,167000,55300,55300,55300,55300,0
|
|
20240927,103700,167000,55300,55300,55300,55300,0
|
|
20240927,103600,167000,55300,55300,55300,55300,0
|
|
20240927,103500,167000,55300,55300,55300,55300,0
|
|
20240927,103400,167000,55300,55300,55300,55300,0
|
|
20240927,103300,167000,55300,55300,55300,55300,0
|
|
20240927,103200,167000,55300,55300,55300,55300,0
|
|
20240927,103100,167000,55300,55300,55300,55300,0
|
|
20240927,103000,167000,55300,55300,55300,55300,0
|
|
20240927,102900,167000,55300,55300,55300,55300,0
|
|
20240927,102800,167000,55300,55300,55300,55300,0
|
|
20240927,102700,167000,55300,55300,55300,55300,0
|
|
20240927,102600,167000,55300,55300,55300,55300,0
|
|
20240927,102500,167000,55300,55300,55300,55300,0
|
|
20240927,102400,167000,55300,55300,55300,55300,0
|
|
20240927,102300,167000,55300,55300,55300,55300,0
|
|
20240927,102200,167000,55300,55300,55300,55300,0
|
|
20240927,102100,167000,55300,55300,55300,55300,0
|
|
20240927,102000,167000,55300,55300,55300,55300,0
|
|
20240927,101900,167000,55300,55300,55300,55300,0
|
|
20240927,101800,167000,55300,55300,55300,55300,0
|
|
20240927,101700,167000,55300,55300,55300,55300,0
|
|
20240927,101600,167000,55300,55300,55300,55300,0
|
|
20240927,101500,167000,55300,55300,55300,55300,0
|
|
20240927,101400,167000,55300,55300,55300,55300,0
|
|
20240927,101300,167000,55300,55300,55300,55300,0
|
|
20240927,101200,167000,55300,55300,55300,55300,0
|
|
20240927,101100,167000,55300,55300,55300,55300,0
|
|
20240927,101000,167000,55300,55300,55300,55300,0
|
|
20240927,100900,167000,55300,55300,55300,55300,0
|
|
20240927,100800,167000,55300,55300,55300,55300,0
|
|
20240927,100700,167000,55300,55300,55300,55300,0
|
|
20240927,100600,167000,55300,55300,55300,55300,0
|
|
20240927,100500,167000,55300,55300,55300,55300,0
|
|
20240927,100400,167000,55300,55300,55300,55300,0
|
|
20240927,100300,167000,55300,55300,55300,55300,0
|
|
20240927,100200,167000,55300,55300,55300,55300,0
|
|
20240927,100100,167000,55300,55300,55300,55300,0
|
|
20240927,100000,167000,55300,55300,55300,55300,0
|
|
20240927,095900,167000,55300,55300,55300,55300,0
|
|
20240927,095800,167000,55300,55300,55300,55300,0
|
|
20240927,095700,167000,55300,55300,55300,55300,0
|
|
20240927,095600,167000,55300,55300,55300,55300,0
|
|
20240927,095500,167000,55300,55300,55300,55300,0
|
|
20240927,095400,167000,55300,55300,55300,55300,0
|
|
20240927,095300,167000,55300,55300,55300,55300,0
|
|
20240927,095200,167000,55300,55300,55300,55300,0
|
|
20240927,095100,167000,55300,55300,55300,55300,0
|
|
20240927,095000,167000,55300,55300,55300,55300,0
|
|
20240927,094900,167000,55300,55300,55300,55300,0
|
|
20240927,094800,167000,55300,55300,55300,55300,0
|
|
20240927,094700,167000,55300,55300,55300,55300,0
|
|
20240927,094600,167000,55300,55300,55300,55300,0
|
|
20240927,094500,167000,55300,55300,55300,55300,0
|
|
20240927,094400,167000,55300,55300,55300,55300,0
|
|
20240927,094300,167000,55300,55300,55300,55300,0
|
|
20240927,094200,167000,55300,55300,55300,55300,0
|
|
20240927,094100,167000,55300,55300,55300,55300,0
|
|
20240927,094000,167000,55300,55300,55300,55300,0
|
|
20240927,093900,167000,55300,55300,55300,55300,0
|
|
20240927,093800,167000,55300,55300,55300,55300,0
|
|
20240927,093700,167000,55300,55300,55300,55300,0
|
|
20240927,093600,167000,55300,55300,55300,55300,0
|
|
20240927,093500,167000,55300,55300,55300,55300,0
|
|
20240927,093400,167000,55300,55300,55300,55300,0
|
|
20240927,093300,167000,55300,55300,55300,55300,0
|
|
20240927,093200,167000,55300,55300,55300,55300,0
|
|
20240927,093100,167000,55300,55300,55300,55300,0
|
|
20240927,093000,167000,55300,55300,55300,55300,0
|
|
20240927,092900,167000,55300,55300,55300,55300,0
|
|
20240927,092800,167000,55300,55300,55300,55300,0
|
|
20240927,092700,167000,55300,55300,55300,55300,0
|
|
20240927,092600,167000,55300,55300,55300,55300,0
|
|
20240927,092500,167000,55300,55300,55300,55300,0
|
|
20240927,092400,167000,55300,55300,55300,55300,0
|
|
20240927,092300,167000,55300,55300,55300,55300,1
|
|
20240927,092200,111700,55800,55800,55800,55800,0
|
|
20240927,092100,111700,55800,55800,55800,55800,0
|
|
20240927,092000,111700,55800,55800,55800,55800,0
|
|
20240927,091900,111700,55800,55800,55800,55800,0
|
|
20240927,091800,111700,55800,55800,55800,55800,0
|
|
20240927,091700,111700,55800,55800,55800,55800,0
|
|
20240927,091600,111700,55800,55800,55800,55800,0
|
|
20240927,091500,111700,55800,55800,55800,55800,0
|
|
20240927,091400,111700,55800,55800,55800,55800,0
|
|
20240927,091300,111700,55800,55800,55800,55800,0
|
|
20240927,091200,111700,55800,55800,55800,55800,0
|
|
20240927,091100,111700,55800,55800,55800,55800,0
|
|
20240927,091000,111700,55800,55800,55800,55800,0
|
|
20240927,090900,111700,55800,55800,55800,55800,0
|
|
20240927,090800,111700,55800,55800,55800,55800,0
|
|
20240927,090700,111700,55800,55800,55800,55800,0
|
|
20240927,090600,111700,55800,55800,55800,55800,0
|
|
20240927,090500,111700,55800,55800,55800,55800,1
|
|
20240927,090400,55900,55900,55900,55900,55900,0
|
|
20240927,090300,55900,55900,55900,55900,55900,0
|
|
20240927,090200,55900,55900,55900,55900,55900,1
|
|
20240927,090100,0,55300,55300,55300,55300,0
|
|
20240927,090000,0,55300,55300,55300,55300,0
|