586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184300,74957500,54800,54800,54800,54800,22
|
|
20241002,184200,74957500,54800,54800,54800,54800,0
|
|
20241002,184100,74957500,54800,54800,54800,54800,0
|
|
20241002,184000,74957500,54800,54800,54800,54800,0
|
|
20241002,183900,74957500,54800,54800,54800,54800,0
|
|
20241002,183800,74957500,54800,54800,54800,54800,0
|
|
20241002,183700,74957500,54800,54800,54800,54800,0
|
|
20241002,183600,74957500,54800,54800,54800,54800,0
|
|
20241002,183500,74957500,54800,54800,54800,54800,0
|
|
20241002,183400,74957500,54800,54800,54800,54800,0
|
|
20241002,183300,74957500,54800,54800,54800,54800,0
|
|
20241002,183200,74957500,54800,54800,54800,54800,0
|
|
20241002,183100,74957500,54800,54800,54800,54800,0
|
|
20241002,183000,74957500,54800,54800,54800,54800,0
|
|
20241002,182900,74957500,54800,54800,54800,54800,0
|
|
20241002,182800,74957500,54800,54800,54800,54800,0
|
|
20241002,182700,74957500,54800,54800,54800,54800,0
|
|
20241002,182600,74957500,54800,54800,54800,54800,0
|
|
20241002,182500,74957500,54800,54800,54800,54800,0
|
|
20241002,182400,74957500,54800,54800,54800,54800,0
|
|
20241002,182300,74957500,54800,54800,54800,54800,0
|
|
20241002,182200,74957500,54800,54800,54800,54800,0
|
|
20241002,182100,74957500,54800,54800,54800,54800,0
|
|
20241002,182000,74957500,54800,54800,54800,54800,0
|
|
20241002,181900,74957500,54800,54800,54800,54800,0
|
|
20241002,181800,74957500,54800,54800,54800,54800,0
|
|
20241002,181700,74957500,54800,54800,54800,54800,0
|
|
20241002,181600,74957500,54800,54800,54800,54800,0
|
|
20241002,181500,74957500,54800,54800,54800,54800,0
|
|
20241002,181400,74957500,54800,54800,54800,54800,0
|
|
20241002,181300,74957500,54800,54800,54800,54800,22
|
|
20241002,181200,74957500,54800,54800,54800,54800,0
|
|
20241002,181100,74957500,54800,54800,54800,54800,0
|
|
20241002,181000,74957500,54800,54800,54800,54800,0
|
|
20241002,180900,74957500,54800,54800,54800,54800,0
|
|
20241002,180800,74957500,54800,54800,54800,54800,0
|
|
20241002,180700,74957500,54800,54800,54800,54800,0
|
|
20241002,180600,74957500,54800,54800,54800,54800,0
|
|
20241002,180500,74957500,54800,54800,54800,54800,0
|
|
20241002,180400,74957500,54800,54800,54800,54800,0
|
|
20241002,180300,74957500,54800,54800,54800,54800,0
|
|
20241002,180200,74957500,54800,54800,54800,54800,0
|
|
20241002,180100,74957500,54800,54800,54800,54800,0
|
|
20241002,180000,74957500,54800,54800,54800,54800,0
|
|
20241002,175900,74957500,54800,54800,54800,54800,0
|
|
20241002,175800,74957500,54800,54800,54800,54800,0
|
|
20241002,175700,74957500,54800,54800,54800,54800,0
|
|
20241002,175600,74957500,54800,54800,54800,54800,0
|
|
20241002,175500,74957500,54800,54800,54800,54800,0
|
|
20241002,175400,74957500,54800,54800,54800,54800,0
|
|
20241002,175300,74957500,54800,54800,54800,54800,0
|
|
20241002,175200,74957500,54800,54800,54800,54800,0
|
|
20241002,175100,74957500,54800,54800,54800,54800,0
|
|
20241002,175000,74957500,54800,54800,54800,54800,0
|
|
20241002,174900,74957500,54800,54800,54800,54800,0
|
|
20241002,174800,74957500,54800,54800,54800,54800,0
|
|
20241002,174700,74957500,54800,54800,54800,54800,0
|
|
20241002,174600,74957500,54800,54800,54800,54800,0
|
|
20241002,174500,74957500,54800,54800,54800,54800,0
|
|
20241002,174400,74957500,54800,54800,54800,54800,0
|
|
20241002,174300,74957500,54800,54800,54800,54800,22
|
|
20241002,174200,74957500,54800,54800,54800,54800,0
|
|
20241002,174100,74957500,54800,54800,54800,54800,0
|
|
20241002,174000,74957500,54800,54800,54800,54800,0
|
|
20241002,173900,74957500,54800,54800,54800,54800,0
|
|
20241002,173800,74957500,54800,54800,54800,54800,0
|
|
20241002,173700,74957500,54800,54800,54800,54800,0
|
|
20241002,173600,74957500,54800,54800,54800,54800,0
|
|
20241002,173500,74957500,54800,54800,54800,54800,0
|
|
20241002,173400,74957500,54800,54800,54800,54800,0
|
|
20241002,173300,74957500,54800,54800,54800,54800,0
|
|
20241002,173200,74957500,54800,54800,54800,54800,0
|
|
20241002,173100,74957500,54800,54800,54800,54800,0
|
|
20241002,173000,74957500,54800,54800,54800,54800,0
|
|
20241002,172900,74957500,54800,54800,54800,54800,0
|
|
20241002,172800,74957500,54800,54800,54800,54800,0
|
|
20241002,172700,74957500,54800,54800,54800,54800,0
|
|
20241002,172600,74957500,54800,54800,54800,54800,0
|
|
20241002,172500,74957500,54800,54800,54800,54800,0
|
|
20241002,172400,74957500,54800,54800,54800,54800,0
|
|
20241002,172300,74957500,54800,54800,54800,54800,0
|
|
20241002,172200,74957500,54800,54800,54800,54800,0
|
|
20241002,172100,74957500,54800,54800,54800,54800,0
|
|
20241002,172000,74957500,54800,54800,54800,54800,0
|
|
20241002,171900,74957500,54800,54800,54800,54800,0
|
|
20241002,171800,74957500,54800,54800,54800,54800,0
|
|
20241002,171700,74957500,54800,54800,54800,54800,0
|
|
20241002,171600,74957500,54800,54800,54800,54800,0
|
|
20241002,171500,74957500,54800,54800,54800,54800,0
|
|
20241002,171400,74957500,54800,54800,54800,54800,0
|
|
20241002,171300,74957500,54800,54800,54800,54800,22
|
|
20241002,171200,74957500,54800,54800,54800,54800,0
|
|
20241002,171100,74957500,54800,54800,54800,54800,0
|
|
20241002,171000,74957500,54800,54800,54800,54800,0
|
|
20241002,170900,74957500,54800,54800,54800,54800,0
|
|
20241002,170800,74957500,54800,54800,54800,54800,0
|
|
20241002,170700,74957500,54800,54800,54800,54800,0
|
|
20241002,170600,74957500,54800,54800,54800,54800,0
|
|
20241002,170500,74957500,54800,54800,54800,54800,0
|
|
20241002,170400,74957500,54800,54800,54800,54800,0
|
|
20241002,170300,74957500,54800,54800,54800,54800,0
|
|
20241002,170200,74957500,54800,54800,54800,54800,0
|
|
20241002,170100,74957500,54800,54800,54800,54800,0
|
|
20241002,170000,74957500,54800,54800,54800,54800,0
|
|
20241002,165900,74957500,54800,54800,54800,54800,0
|
|
20241002,165800,74957500,54800,54800,54800,54800,0
|
|
20241002,165700,74957500,54800,54800,54800,54800,0
|
|
20241002,165600,74957500,54800,54800,54800,54800,0
|
|
20241002,165500,74957500,54800,54800,54800,54800,0
|
|
20241002,165400,74957500,54800,54800,54800,54800,0
|
|
20241002,165300,74957500,54800,54800,54800,54800,0
|
|
20241002,165200,74957500,54800,54800,54800,54800,0
|
|
20241002,165100,74957500,54800,54800,54800,54800,0
|
|
20241002,165000,74957500,54800,54800,54800,54800,0
|
|
20241002,164900,74957500,54800,54800,54800,54800,0
|
|
20241002,164800,74957500,54800,54800,54800,54800,0
|
|
20241002,164700,74957500,54800,54800,54800,54800,0
|
|
20241002,164600,74957500,54800,54800,54800,54800,0
|
|
20241002,164500,74957500,54800,54800,54800,54800,0
|
|
20241002,164400,74957500,54800,54800,54800,54800,0
|
|
20241002,164300,74957500,54800,54800,54800,54800,22
|
|
20241002,164200,74957500,54800,54800,54800,54800,0
|
|
20241002,164100,74957500,54800,54800,54800,54800,0
|
|
20241002,164000,74957500,54800,54800,54800,54800,0
|
|
20241002,163900,74957500,54800,54800,54800,54800,0
|
|
20241002,163800,74957500,54800,54800,54800,54800,0
|
|
20241002,163700,74957500,54800,54800,54800,54800,0
|
|
20241002,163600,74957500,54800,54800,54800,54800,0
|
|
20241002,163500,74957500,54800,54800,54800,54800,0
|
|
20241002,163400,74957500,54800,54800,54800,54800,0
|
|
20241002,163300,74957500,54800,54800,54800,54800,0
|
|
20241002,163200,74957500,54800,54800,54800,54800,0
|
|
20241002,163100,74957500,54800,54800,54800,54800,0
|
|
20241002,163000,74957500,54800,54800,54800,54800,0
|
|
20241002,162900,74957500,54800,54800,54800,54800,0
|
|
20241002,162800,74957500,54800,54800,54800,54800,0
|
|
20241002,162700,74957500,54800,54800,54800,54800,0
|
|
20241002,162600,74957500,54800,54800,54800,54800,0
|
|
20241002,162500,74957500,54800,54800,54800,54800,0
|
|
20241002,162400,74957500,54800,54800,54800,54800,0
|
|
20241002,162300,74957500,54800,54800,54800,54800,0
|
|
20241002,162200,74957500,54800,54800,54800,54800,0
|
|
20241002,162100,74957500,54800,54800,54800,54800,0
|
|
20241002,162000,74957500,54800,54800,54800,54800,0
|
|
20241002,161900,74957500,54800,54800,54800,54800,0
|
|
20241002,161800,74957500,54800,54800,54800,54800,0
|
|
20241002,161700,74957500,54800,54800,54800,54800,0
|
|
20241002,161600,74957500,54800,54800,54800,54800,0
|
|
20241002,161500,74957500,54800,54800,54800,54800,0
|
|
20241002,161400,74957500,54800,54800,54800,54800,0
|
|
20241002,161300,74957500,54800,54800,54800,54800,22
|
|
20241002,161200,74957500,54800,54800,54800,54800,0
|
|
20241002,161100,74957500,54800,54800,54800,54800,0
|
|
20241002,161000,74957500,54800,54800,54800,54800,0
|
|
20241002,160900,74957500,54800,54800,54800,54800,0
|
|
20241002,160800,74957500,54800,54800,54800,54800,0
|
|
20241002,160700,74957500,54800,54800,54800,54800,0
|
|
20241002,160600,74957500,54800,54800,54800,54800,0
|
|
20241002,160500,74957500,54800,54800,54800,54800,0
|
|
20241002,160400,74957500,54800,54800,54800,54800,0
|
|
20241002,160300,74957500,54800,54800,54800,54800,0
|
|
20241002,160200,74957500,54800,54800,54800,54800,0
|
|
20241002,160100,74957500,54800,54800,54800,54800,0
|
|
20241002,160000,74957500,54800,54800,54800,54800,0
|
|
20241002,155900,74957500,54800,54800,54800,54800,0
|
|
20241002,155800,74957500,54800,54800,54800,54800,0
|
|
20241002,155700,74957500,54800,54800,54800,54800,0
|
|
20241002,155600,74957500,54800,54800,54800,54800,0
|
|
20241002,155500,74957500,54800,54800,54800,54800,0
|
|
20241002,155400,74957500,54800,54800,54800,54800,0
|
|
20241002,155300,74957500,54800,54800,54800,54800,0
|
|
20241002,155200,74957500,54800,54800,54800,54800,0
|
|
20241002,155100,74957500,54800,54800,54800,54800,0
|
|
20241002,155000,74957500,54800,54800,54800,54800,0
|
|
20241002,154900,74957500,54800,54800,54800,54800,0
|
|
20241002,154800,74957500,54800,54800,54800,54800,0
|
|
20241002,154700,74957500,54800,54800,54800,54800,0
|
|
20241002,154600,74957500,54800,54800,54800,54800,0
|
|
20241002,154500,74957500,54800,54800,54800,54800,0
|
|
20241002,154400,74957500,54800,54800,54800,54800,0
|
|
20241002,154300,74957500,54800,54800,54800,54800,22
|
|
20241002,154200,74957500,54800,54800,54800,54800,0
|
|
20241002,154100,74957500,54800,54800,54800,54800,0
|
|
20241002,154000,74957500,54800,54800,54800,54800,0
|
|
20241002,153900,74957500,54800,54800,54800,54800,0
|
|
20241002,153800,74957500,54800,54800,54800,54800,0
|
|
20241002,153700,74957500,54800,54800,54800,54800,0
|
|
20241002,153600,74957500,54800,54800,54800,54800,0
|
|
20241002,153500,74957500,54800,54800,54800,54800,0
|
|
20241002,153400,74957500,54800,54800,54800,54800,0
|
|
20241002,153300,74957500,54800,54800,54800,54800,0
|
|
20241002,153200,74957500,54800,54800,54800,54800,0
|
|
20241002,153100,74957500,54800,54800,54800,54800,0
|
|
20241002,153000,74957500,54800,54800,54800,54800,22
|
|
20241002,152900,73751900,54800,54800,54800,54800,0
|
|
20241002,152800,73751900,54800,54800,54800,54800,0
|
|
20241002,152700,73751900,54800,54800,54800,54800,0
|
|
20241002,152600,73751900,54800,54800,54800,54800,0
|
|
20241002,152500,73751900,54800,54800,54800,54800,0
|
|
20241002,152400,73751900,54800,54800,54800,54800,0
|
|
20241002,152300,73751900,54800,54800,54800,54800,0
|
|
20241002,152200,73751900,54800,54800,54800,54800,0
|
|
20241002,152100,73751900,54800,54800,54800,54800,0
|
|
20241002,152000,73751900,54800,54800,54800,54800,0
|
|
20241002,151900,73751900,54800,54600,54800,54600,30
|
|
20241002,151800,72111700,54600,54600,54600,54600,10
|
|
20241002,151700,71565700,54600,54500,54600,54500,9
|
|
20241002,151600,71074700,54700,54700,54700,54700,0
|
|
20241002,151500,71074700,54700,54700,54700,54700,0
|
|
20241002,151400,71074700,54700,54700,54700,54700,0
|
|
20241002,151300,71074700,54700,54700,54700,54700,0
|
|
20241002,151200,71074700,54700,54700,54700,54700,0
|
|
20241002,151100,71074700,54700,54700,54700,54700,0
|
|
20241002,151000,71074700,54700,54700,54700,54700,0
|
|
20241002,150900,71074700,54700,54700,54700,54700,0
|
|
20241002,150800,71074700,54700,54700,54700,54700,0
|
|
20241002,150700,71074700,54700,54700,54700,54700,0
|
|
20241002,150600,71074700,54700,54700,54700,54700,0
|
|
20241002,150500,71074700,54700,54700,54700,54700,0
|
|
20241002,150400,71074700,54700,54700,54700,54700,1
|
|
20241002,150300,71020000,54300,54300,54300,54300,0
|
|
20241002,150200,71020000,54300,54300,54300,54300,0
|
|
20241002,150100,71020000,54300,54300,54300,54300,0
|
|
20241002,150000,71020000,54300,54700,54700,54300,7
|
|
20241002,145900,70637500,54700,54700,54700,54700,4
|
|
20241002,145800,70418700,54700,54700,54700,54700,6
|
|
20241002,145700,70090500,54700,54700,54700,54700,0
|
|
20241002,145600,70090500,54700,54700,54700,54700,0
|
|
20241002,145500,70090500,54700,54700,54700,54700,6
|
|
20241002,145400,69762300,54700,54700,54700,54700,6
|
|
20241002,145300,69434100,54700,54700,54700,54700,5
|
|
20241002,145200,69160600,54700,54700,54700,54700,0
|
|
20241002,145100,69160600,54700,54700,54700,54700,0
|
|
20241002,145000,69160600,54700,54700,54700,54700,6
|
|
20241002,144900,68832400,54700,54700,54700,54700,6
|
|
20241002,144800,68504200,54700,54700,54700,54700,6
|
|
20241002,144700,68176000,54700,54700,54700,54700,0
|
|
20241002,144600,68176000,54700,54700,54700,54700,0
|
|
20241002,144500,68176000,54700,54700,54700,54700,5
|
|
20241002,144400,67902500,54700,54700,54700,54700,6
|
|
20241002,144300,67574300,54700,54700,54700,54700,6
|
|
20241002,144200,67246100,54800,54800,54800,54800,0
|
|
20241002,144100,67246100,54800,54800,54800,54800,0
|
|
20241002,144000,67246100,54800,54800,54800,54800,8
|
|
20241002,143900,66807700,54800,54700,54800,54700,7
|
|
20241002,143800,66424600,54700,54700,54700,54700,5
|
|
20241002,143700,66151100,54400,54400,54400,54400,0
|
|
20241002,143600,66151100,54400,54400,54400,54400,0
|
|
20241002,143500,66151100,54400,54700,54700,54400,2
|
|
20241002,143400,66042000,54700,54700,54700,54700,11
|
|
20241002,143300,65440300,54700,54700,54700,54700,3
|
|
20241002,143200,65276200,54600,54600,54600,54600,0
|
|
20241002,143100,65276200,54600,54600,54600,54600,17
|
|
20241002,143000,64348000,54500,54500,54500,54500,0
|
|
20241002,142900,64348000,54500,54500,54500,54500,3
|
|
20241002,142800,64184500,54200,54200,54200,54200,0
|
|
20241002,142700,64184500,54200,54200,54200,54200,0
|
|
20241002,142600,64184500,54200,54200,54200,54200,0
|
|
20241002,142500,64184500,54200,54600,54600,54200,29
|
|
20241002,142400,62610300,54600,54600,54600,54600,15
|
|
20241002,142300,61791300,54600,54600,54600,54600,3
|
|
20241002,142200,61627500,54300,54300,54300,54300,0
|
|
20241002,142100,61627500,54300,54300,54300,54300,0
|
|
20241002,142000,61627500,54300,54300,54300,54300,0
|
|
20241002,141900,61627500,54300,54300,54300,54300,0
|
|
20241002,141800,61627500,54300,54600,54600,53800,211
|
|
20241002,141700,50192300,54600,54600,54600,54600,20
|
|
20241002,141600,49100300,54600,54600,54600,54600,2
|
|
20241002,141500,48991100,54400,54400,54400,54400,0
|
|
20241002,141400,48991100,54400,54500,54500,54400,6
|
|
20241002,141300,48664400,54300,54300,54300,54300,0
|
|
20241002,141200,48664400,54300,54300,54300,54300,0
|
|
20241002,141100,48664400,54300,54200,54300,54200,2
|
|
20241002,141000,48555900,54200,54500,54500,54200,10
|
|
20241002,140900,48012400,54000,54000,54000,54000,0
|
|
20241002,140800,48012400,54000,54000,54000,54000,0
|
|
20241002,140700,48012400,54000,54000,54000,54000,0
|
|
20241002,140600,48012400,54000,54200,54200,54000,6
|
|
20241002,140500,47687800,54300,54600,54700,54300,118
|
|
20241002,140400,41278300,54400,54700,54700,54300,143
|
|
20241002,140300,33510200,54000,54800,54800,54000,125
|
|
20241002,140200,26752200,54800,54800,54800,54800,3
|
|
20241002,140100,26587800,54700,54700,54700,54600,16
|
|
20241002,140000,25713700,54600,54600,54600,54600,1
|
|
20241002,135900,25659100,54000,54000,54000,54000,0
|
|
20241002,135800,25659100,54000,54000,54000,54000,0
|
|
20241002,135700,25659100,54000,54000,54000,54000,1
|
|
20241002,135600,25605100,54000,54000,54000,54000,5
|
|
20241002,135500,25335100,53900,54300,54300,53700,135
|
|
20241002,135400,18057800,54300,54800,54800,54200,250
|
|
20241002,135300,4505300,54300,54300,54300,54300,0
|
|
20241002,135200,4505300,54300,54300,54300,54300,0
|
|
20241002,135100,4505300,54300,54300,54300,54300,0
|
|
20241002,135000,4505300,54300,54300,54300,54300,0
|
|
20241002,134900,4505300,54300,54300,54300,54300,0
|
|
20241002,134800,4505300,54300,54300,54300,54300,0
|
|
20241002,134700,4505300,54300,54300,54300,54300,0
|
|
20241002,134600,4505300,54300,54300,54300,54300,0
|
|
20241002,134500,4505300,54300,54300,54300,54300,0
|
|
20241002,134400,4505300,54300,54300,54300,54300,0
|
|
20241002,134300,4505300,54300,54300,54300,54300,0
|
|
20241002,134200,4505300,54300,54300,54300,54300,0
|
|
20241002,134100,4505300,54300,54300,54300,54300,0
|
|
20241002,134000,4505300,54300,54300,54300,54300,0
|
|
20241002,133900,4505300,54300,54300,54300,54300,0
|
|
20241002,133800,4505300,54300,54300,54300,54300,0
|
|
20241002,133700,4505300,54300,54300,54300,54300,0
|
|
20241002,133600,4505300,54300,54300,54300,54300,0
|
|
20241002,133500,4505300,54300,54700,54700,54300,5
|
|
20241002,133400,4233300,54900,54900,54900,54900,0
|
|
20241002,133300,4233300,54900,54900,54900,54900,0
|
|
20241002,133200,4233300,54900,54900,54900,54900,0
|
|
20241002,133100,4233300,54900,54900,54900,54900,0
|
|
20241002,133000,4233300,54900,54900,54900,54900,0
|
|
20241002,132900,4233300,54900,54900,54900,54900,0
|
|
20241002,132800,4233300,54900,54900,54900,54900,0
|
|
20241002,132700,4233300,54900,54900,54900,54900,0
|
|
20241002,132600,4233300,54900,54900,54900,54900,0
|
|
20241002,132500,4233300,54900,54900,54900,54900,0
|
|
20241002,132400,4233300,54900,54900,54900,54900,0
|
|
20241002,132300,4233300,54900,54900,54900,54900,0
|
|
20241002,132200,4233300,54900,54900,54900,54900,0
|
|
20241002,132100,4233300,54900,54900,54900,54900,0
|
|
20241002,132000,4233300,54900,54900,54900,54900,0
|
|
20241002,131900,4233300,54900,54900,54900,54900,0
|
|
20241002,131800,4233300,54900,54900,54900,54900,0
|
|
20241002,131700,4233300,54900,54900,54900,54900,1
|
|
20241002,131600,4178400,54900,54900,54900,54900,0
|
|
20241002,131500,4178400,54900,54900,54900,54900,0
|
|
20241002,131400,4178400,54900,54900,54900,54900,2
|
|
20241002,131300,4068600,54800,54800,54800,54800,0
|
|
20241002,131200,4068600,54800,54800,54800,54800,0
|
|
20241002,131100,4068600,54800,54800,54800,54800,0
|
|
20241002,131000,4068600,54800,54800,54800,54800,0
|
|
20241002,130900,4068600,54800,54800,54800,54800,0
|
|
20241002,130800,4068600,54800,54800,54800,54800,0
|
|
20241002,130700,4068600,54800,54800,54800,54800,0
|
|
20241002,130600,4068600,54800,54800,54800,54800,0
|
|
20241002,130500,4068600,54800,54800,54800,54800,0
|
|
20241002,130400,4068600,54800,54800,54800,54800,0
|
|
20241002,130300,4068600,54800,54800,54800,54800,0
|
|
20241002,130200,4068600,54800,54800,54800,54800,0
|
|
20241002,130100,4068600,54800,54800,54800,54800,0
|
|
20241002,130000,4068600,54800,54800,54800,54800,0
|
|
20241002,125900,4068600,54800,54800,54800,54800,0
|
|
20241002,125800,4068600,54800,54800,54800,54800,2
|
|
20241002,125700,3959000,54900,54900,54900,54900,0
|
|
20241002,125600,3959000,54900,54900,54900,54900,0
|
|
20241002,125500,3959000,54900,54900,54900,54900,0
|
|
20241002,125400,3959000,54900,54900,54900,54900,0
|
|
20241002,125300,3959000,54900,54900,54900,54900,0
|
|
20241002,125200,3959000,54900,54900,54900,54900,0
|
|
20241002,125100,3959000,54900,54900,54900,54900,0
|
|
20241002,125000,3959000,54900,54900,54900,54900,0
|
|
20241002,124900,3959000,54900,54900,54900,54900,0
|
|
20241002,124800,3959000,54900,54900,54900,54900,0
|
|
20241002,124700,3959000,54900,54900,54900,54900,0
|
|
20241002,124600,3959000,54900,54900,54900,54900,0
|
|
20241002,124500,3959000,54900,54900,54900,54900,0
|
|
20241002,124400,3959000,54900,54900,54900,54900,0
|
|
20241002,124300,3959000,54900,54900,54900,54900,0
|
|
20241002,124200,3959000,54900,54900,54900,54900,0
|
|
20241002,124100,3959000,54900,54900,54900,54900,0
|
|
20241002,124000,3959000,54900,54900,54900,54900,0
|
|
20241002,123900,3959000,54900,54900,54900,54900,0
|
|
20241002,123800,3959000,54900,54900,54900,54900,0
|
|
20241002,123700,3959000,54900,54900,54900,54900,0
|
|
20241002,123600,3959000,54900,54900,54900,54900,0
|
|
20241002,123500,3959000,54900,54900,54900,54900,0
|
|
20241002,123400,3959000,54900,54900,54900,54900,0
|
|
20241002,123300,3959000,54900,54900,54900,54900,0
|
|
20241002,123200,3959000,54900,54900,54900,54900,0
|
|
20241002,123100,3959000,54900,54900,54900,54900,0
|
|
20241002,123000,3959000,54900,54900,54900,54900,0
|
|
20241002,122900,3959000,54900,54900,54900,54900,0
|
|
20241002,122800,3959000,54900,54900,54900,54900,0
|
|
20241002,122700,3959000,54900,54900,54900,54900,0
|
|
20241002,122600,3959000,54900,54900,54900,54900,0
|
|
20241002,122500,3959000,54900,54900,54900,54900,0
|
|
20241002,122400,3959000,54900,54900,54900,54900,0
|
|
20241002,122300,3959000,54900,54900,54900,54900,0
|
|
20241002,122200,3959000,54900,54900,54900,54900,0
|
|
20241002,122100,3959000,54900,54900,54900,54900,0
|
|
20241002,122000,3959000,54900,54900,54900,54900,0
|
|
20241002,121900,3959000,54900,54900,54900,54900,0
|
|
20241002,121800,3959000,54900,54900,54900,54900,0
|
|
20241002,121700,3959000,54900,54900,54900,54900,0
|
|
20241002,121600,3959000,54900,54900,54900,54900,0
|
|
20241002,121500,3959000,54900,54900,54900,54900,0
|
|
20241002,121400,3959000,54900,54900,54900,54900,0
|
|
20241002,121300,3959000,54900,54900,54900,54900,0
|
|
20241002,121200,3959000,54900,54900,54900,54900,0
|
|
20241002,121100,3959000,54900,54900,54900,54900,0
|
|
20241002,121000,3959000,54900,54900,54900,54900,1
|
|
20241002,120900,3904100,54700,54700,54700,54700,0
|
|
20241002,120800,3904100,54700,54700,54700,54700,0
|
|
20241002,120700,3904100,54700,54700,54700,54700,0
|
|
20241002,120600,3904100,54700,54700,54700,54700,0
|
|
20241002,120500,3904100,54700,54700,54700,54700,0
|
|
20241002,120400,3904100,54700,54700,54700,54700,0
|
|
20241002,120300,3904100,54700,54700,54700,54700,0
|
|
20241002,120200,3904100,54700,54700,54700,54700,0
|
|
20241002,120100,3904100,54700,54700,54700,54700,0
|
|
20241002,120000,3904100,54700,54700,54700,54700,0
|
|
20241002,115900,3904100,54700,54700,54700,54700,0
|
|
20241002,115800,3904100,54700,54700,54700,54700,0
|
|
20241002,115700,3904100,54700,54700,54700,54700,0
|
|
20241002,115600,3904100,54700,54700,54700,54700,0
|
|
20241002,115500,3904100,54700,54700,54700,54700,0
|
|
20241002,115400,3904100,54700,54700,54700,54700,0
|
|
20241002,115300,3904100,54700,54700,54700,54700,0
|
|
20241002,115200,3904100,54700,54700,54700,54700,0
|
|
20241002,115100,3904100,54700,54700,54700,54700,0
|
|
20241002,115000,3904100,54700,54700,54700,54700,0
|
|
20241002,114900,3904100,54700,54700,54700,54700,0
|
|
20241002,114800,3904100,54700,54700,54700,54700,0
|
|
20241002,114700,3904100,54700,54700,54700,54700,0
|
|
20241002,114600,3904100,54700,54700,54700,54700,0
|
|
20241002,114500,3904100,54700,54700,54700,54700,0
|
|
20241002,114400,3904100,54700,54700,54700,54700,0
|
|
20241002,114300,3904100,54700,54700,54700,54700,0
|
|
20241002,114200,3904100,54700,54700,54700,54700,0
|
|
20241002,114100,3904100,54700,54700,54700,54700,0
|
|
20241002,114000,3904100,54700,54700,54700,54700,0
|
|
20241002,113900,3904100,54700,54700,54700,54700,0
|
|
20241002,113800,3904100,54700,54700,54700,54700,0
|
|
20241002,113700,3904100,54700,54700,54700,54700,0
|
|
20241002,113600,3904100,54700,54700,54700,54700,0
|
|
20241002,113500,3904100,54700,54700,54700,54700,0
|
|
20241002,113400,3904100,54700,54700,54700,54700,0
|
|
20241002,113300,3904100,54700,54700,54700,54700,0
|
|
20241002,113200,3904100,54700,54700,54700,54700,0
|
|
20241002,113100,3904100,54700,54700,54700,54700,0
|
|
20241002,113000,3904100,54700,54700,54700,54700,0
|
|
20241002,112900,3904100,54700,54700,54700,54700,0
|
|
20241002,112800,3904100,54700,54700,54700,54700,0
|
|
20241002,112700,3904100,54700,54700,54700,54700,0
|
|
20241002,112600,3904100,54700,54700,54700,54700,0
|
|
20241002,112500,3904100,54700,54700,54700,54700,0
|
|
20241002,112400,3904100,54700,54700,54700,54700,0
|
|
20241002,112300,3904100,54700,54700,54700,54700,0
|
|
20241002,112200,3904100,54700,54700,54700,54700,0
|
|
20241002,112100,3904100,54700,54700,54700,54700,0
|
|
20241002,112000,3904100,54700,54700,54700,54700,0
|
|
20241002,111900,3904100,54700,54700,54700,54700,0
|
|
20241002,111800,3904100,54700,54700,54700,54700,0
|
|
20241002,111700,3904100,54700,54700,54700,54700,0
|
|
20241002,111600,3904100,54700,54700,54700,54700,0
|
|
20241002,111500,3904100,54700,54700,54700,54700,0
|
|
20241002,111400,3904100,54700,54700,54700,54700,0
|
|
20241002,111300,3904100,54700,54700,54700,54700,0
|
|
20241002,111200,3904100,54700,54700,54700,54700,0
|
|
20241002,111100,3904100,54700,54700,54700,54700,0
|
|
20241002,111000,3904100,54700,54700,54700,54700,0
|
|
20241002,110900,3904100,54700,54700,54700,54700,0
|
|
20241002,110800,3904100,54700,54700,54700,54700,0
|
|
20241002,110700,3904100,54700,54700,54700,54700,0
|
|
20241002,110600,3904100,54700,54700,54700,54700,0
|
|
20241002,110500,3904100,54700,54700,54700,54700,0
|
|
20241002,110400,3904100,54700,54700,54700,54700,0
|
|
20241002,110300,3904100,54700,54700,54700,54700,0
|
|
20241002,110200,3904100,54700,54700,54700,54700,0
|
|
20241002,110100,3904100,54700,54700,54700,54700,0
|
|
20241002,110000,3904100,54700,54700,54700,54700,0
|
|
20241002,105900,3904100,54700,54700,54700,54700,0
|
|
20241002,105800,3904100,54700,54700,54700,54700,0
|
|
20241002,105700,3904100,54700,54700,54700,54700,0
|
|
20241002,105600,3904100,54700,54700,54700,54700,0
|
|
20241002,105500,3904100,54700,54700,54700,54700,0
|
|
20241002,105400,3904100,54700,54700,54700,54700,0
|
|
20241002,105300,3904100,54700,54700,54700,54700,0
|
|
20241002,105200,3904100,54700,54700,54700,54700,0
|
|
20241002,105100,3904100,54700,54700,54700,54700,0
|
|
20241002,105000,3904100,54700,54700,54700,54700,0
|
|
20241002,104900,3904100,54700,54700,54700,54700,0
|
|
20241002,104800,3904100,54700,54700,54700,54700,0
|
|
20241002,104700,3904100,54700,54700,54700,54700,0
|
|
20241002,104600,3904100,54700,54700,54700,54700,0
|
|
20241002,104500,3904100,54700,54700,54700,54700,0
|
|
20241002,104400,3904100,54700,54700,54700,54700,0
|
|
20241002,104300,3904100,54700,54700,54700,54700,0
|
|
20241002,104200,3904100,54700,54700,54700,54700,0
|
|
20241002,104100,3904100,54700,54700,54700,54700,0
|
|
20241002,104000,3904100,54700,54700,54700,54700,0
|
|
20241002,103900,3904100,54700,54700,54700,54700,2
|
|
20241002,103800,3794700,54700,54700,54700,54700,0
|
|
20241002,103700,3794700,54700,54700,54700,54700,1
|
|
20241002,103600,3740000,54800,54800,54800,54800,0
|
|
20241002,103500,3740000,54800,54800,54800,54800,3
|
|
20241002,103400,3575600,54800,54700,54800,54700,5
|
|
20241002,103300,3301700,54500,54500,54500,54500,0
|
|
20241002,103200,3301700,54500,54500,54500,54500,0
|
|
20241002,103100,3301700,54500,54500,54500,54500,0
|
|
20241002,103000,3301700,54500,54500,54500,54500,0
|
|
20241002,102900,3301700,54500,54500,54500,54500,0
|
|
20241002,102800,3301700,54500,54500,54500,54500,0
|
|
20241002,102700,3301700,54500,54500,54500,54500,0
|
|
20241002,102600,3301700,54500,54500,54500,54500,0
|
|
20241002,102500,3301700,54500,54500,54500,54500,0
|
|
20241002,102400,3301700,54500,54500,54500,54500,0
|
|
20241002,102300,3301700,54500,54500,54500,54500,0
|
|
20241002,102200,3301700,54500,54500,54500,54500,0
|
|
20241002,102100,3301700,54500,54500,54500,54500,0
|
|
20241002,102000,3301700,54500,54500,54500,54500,0
|
|
20241002,101900,3301700,54500,54500,54500,54500,0
|
|
20241002,101800,3301700,54500,54500,54500,54500,0
|
|
20241002,101700,3301700,54500,54500,54500,54500,0
|
|
20241002,101600,3301700,54500,54500,54500,54500,0
|
|
20241002,101500,3301700,54500,54500,54500,54500,1
|
|
20241002,101400,3247200,54500,54500,54500,54500,1
|
|
20241002,101300,3192700,54400,54400,54400,54400,0
|
|
20241002,101200,3192700,54400,54400,54400,54400,0
|
|
20241002,101100,3192700,54400,54400,54400,54400,0
|
|
20241002,101000,3192700,54400,54400,54400,54400,0
|
|
20241002,100900,3192700,54400,54400,54400,54400,0
|
|
20241002,100800,3192700,54400,54400,54400,54400,0
|
|
20241002,100700,3192700,54400,54400,54400,54400,0
|
|
20241002,100600,3192700,54400,54400,54400,54400,0
|
|
20241002,100500,3192700,54400,54400,54400,54400,0
|
|
20241002,100400,3192700,54400,54400,54400,54400,0
|
|
20241002,100300,3192700,54400,54400,54400,54400,0
|
|
20241002,100200,3192700,54400,54400,54400,54400,1
|
|
20241002,100100,3138300,54300,54300,54300,54300,4
|
|
20241002,100000,2921100,54300,54300,54300,54300,0
|
|
20241002,095900,2921100,54300,54300,54300,54300,0
|
|
20241002,095800,2921100,54300,54300,54300,54300,0
|
|
20241002,095700,2921100,54300,54300,54300,54300,0
|
|
20241002,095600,2921100,54300,54300,54300,54300,0
|
|
20241002,095500,2921100,54300,54300,54300,54300,0
|
|
20241002,095400,2921100,54300,54300,54300,54300,0
|
|
20241002,095300,2921100,54300,54300,54300,54300,0
|
|
20241002,095200,2921100,54300,54300,54300,54300,0
|
|
20241002,095100,2921100,54300,54300,54300,54300,5
|
|
20241002,095000,2649600,54300,54300,54300,54300,0
|
|
20241002,094900,2649600,54300,54300,54300,54300,0
|
|
20241002,094800,2649600,54300,54300,54300,54300,0
|
|
20241002,094700,2649600,54300,54300,54300,54300,0
|
|
20241002,094600,2649600,54300,54400,54400,54300,5
|
|
20241002,094500,2377700,54300,54300,54300,54300,0
|
|
20241002,094400,2377700,54300,54300,54300,54300,0
|
|
20241002,094300,2377700,54300,54300,54300,54300,0
|
|
20241002,094200,2377700,54300,54300,54300,54300,0
|
|
20241002,094100,2377700,54300,54300,54300,54300,6
|
|
20241002,094000,2051900,54100,54200,54200,54100,10
|
|
20241002,093900,1510800,54000,54000,54000,54000,0
|
|
20241002,093800,1510800,54000,54000,54000,54000,0
|
|
20241002,093700,1510800,54000,54000,54000,54000,0
|
|
20241002,093600,1510800,54000,54000,54000,54000,0
|
|
20241002,093500,1510800,54000,54000,54000,54000,0
|
|
20241002,093400,1510800,54000,54000,54000,54000,0
|
|
20241002,093300,1510800,54000,54000,54000,54000,0
|
|
20241002,093200,1510800,54000,54000,54000,54000,0
|
|
20241002,093100,1510800,54000,54000,54000,54000,0
|
|
20241002,093000,1510800,54000,54000,54000,54000,0
|
|
20241002,092900,1510800,54000,54000,54000,54000,0
|
|
20241002,092800,1510800,54000,54000,54000,54000,0
|
|
20241002,092700,1510800,54000,54000,54000,54000,0
|
|
20241002,092600,1510800,54000,54000,54000,54000,0
|
|
20241002,092500,1510800,54000,54000,54000,54000,0
|
|
20241002,092400,1510800,54000,54000,54000,54000,0
|
|
20241002,092300,1510800,54000,54000,54000,54000,0
|
|
20241002,092200,1510800,54000,54000,54000,54000,0
|
|
20241002,092100,1510800,54000,54000,54000,54000,0
|
|
20241002,092000,1510800,54000,54000,54000,54000,0
|
|
20241002,091900,1510800,54000,54000,54000,54000,0
|
|
20241002,091800,1510800,54000,54000,54000,54000,0
|
|
20241002,091700,1510800,54000,54000,54000,54000,0
|
|
20241002,091600,1510800,54000,54000,54000,54000,1
|
|
20241002,091500,1456800,53800,53800,53800,53800,0
|
|
20241002,091400,1456800,53800,53800,53800,53800,0
|
|
20241002,091300,1456800,53800,53800,53800,53800,21
|
|
20241002,091200,327000,54500,54500,54500,54500,0
|
|
20241002,091100,327000,54500,54500,54500,54500,0
|
|
20241002,091000,327000,54500,54500,54500,54500,0
|
|
20241002,090900,327000,54500,54500,54500,54500,0
|
|
20241002,090800,327000,54500,54500,54500,54500,0
|
|
20241002,090700,327000,54500,54500,54500,54500,0
|
|
20241002,090600,327000,54500,54500,54500,54500,0
|
|
20241002,090500,327000,54500,54500,54500,54500,0
|
|
20241002,090400,327000,54500,54500,54500,54500,1
|
|
20241002,090300,272500,54500,54500,54500,54500,0
|
|
20241002,090200,272500,54500,54500,54500,54500,0
|
|
20241002,090100,272500,54500,54500,54500,54500,0
|
|
20241002,090000,272500,54500,54500,54500,54500,5
|