588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184500,38536100,54700,54700,54700,54700,37
|
|
20241007,184400,38536100,54700,54700,54700,54700,0
|
|
20241007,184300,38536100,54700,54700,54700,54700,0
|
|
20241007,184200,38536100,54700,54700,54700,54700,0
|
|
20241007,184100,38536100,54700,54700,54700,54700,0
|
|
20241007,184000,38536100,54700,54700,54700,54700,0
|
|
20241007,183900,38536100,54700,54700,54700,54700,0
|
|
20241007,183800,38536100,54700,54700,54700,54700,0
|
|
20241007,183700,38536100,54700,54700,54700,54700,0
|
|
20241007,183600,38536100,54700,54700,54700,54700,0
|
|
20241007,183500,38536100,54700,54700,54700,54700,0
|
|
20241007,183400,38536100,54700,54700,54700,54700,0
|
|
20241007,183300,38536100,54700,54700,54700,54700,0
|
|
20241007,183200,38536100,54700,54700,54700,54700,0
|
|
20241007,183100,38536100,54700,54700,54700,54700,0
|
|
20241007,183000,38536100,54700,54700,54700,54700,0
|
|
20241007,182900,38536100,54700,54700,54700,54700,0
|
|
20241007,182800,38536100,54700,54700,54700,54700,0
|
|
20241007,182700,38536100,54700,54700,54700,54700,0
|
|
20241007,182600,38536100,54700,54700,54700,54700,0
|
|
20241007,182500,38536100,54700,54700,54700,54700,0
|
|
20241007,182400,38536100,54700,54700,54700,54700,0
|
|
20241007,182300,38536100,54700,54700,54700,54700,0
|
|
20241007,182200,38536100,54700,54700,54700,54700,0
|
|
20241007,182100,38536100,54700,54700,54700,54700,0
|
|
20241007,182000,38536100,54700,54700,54700,54700,0
|
|
20241007,181900,38536100,54700,54700,54700,54700,0
|
|
20241007,181800,38536100,54700,54700,54700,54700,0
|
|
20241007,181700,38536100,54700,54700,54700,54700,0
|
|
20241007,181600,38536100,54700,54700,54700,54700,0
|
|
20241007,181500,38536100,54700,54700,54700,54700,37
|
|
20241007,181400,38536100,54700,54700,54700,54700,0
|
|
20241007,181300,38536100,54700,54700,54700,54700,0
|
|
20241007,181200,38536100,54700,54700,54700,54700,0
|
|
20241007,181100,38536100,54700,54700,54700,54700,0
|
|
20241007,181000,38536100,54700,54700,54700,54700,0
|
|
20241007,180900,38536100,54700,54700,54700,54700,0
|
|
20241007,180800,38536100,54700,54700,54700,54700,0
|
|
20241007,180700,38536100,54700,54700,54700,54700,0
|
|
20241007,180600,38536100,54700,54700,54700,54700,0
|
|
20241007,180500,38536100,54700,54700,54700,54700,0
|
|
20241007,180400,38536100,54700,54700,54700,54700,0
|
|
20241007,180300,38536100,54700,54700,54700,54700,0
|
|
20241007,180200,38536100,54700,54700,54700,54700,0
|
|
20241007,180100,38536100,54700,54700,54700,54700,0
|
|
20241007,180000,38536100,54700,54700,54700,54700,0
|
|
20241007,175900,38536100,54700,54700,54700,54700,0
|
|
20241007,175800,38536100,54700,54700,54700,54700,0
|
|
20241007,175700,38536100,54700,54700,54700,54700,0
|
|
20241007,175600,38536100,54700,54700,54700,54700,0
|
|
20241007,175500,38536100,54700,54700,54700,54700,0
|
|
20241007,175400,38536100,54700,54700,54700,54700,0
|
|
20241007,175300,38536100,54700,54700,54700,54700,0
|
|
20241007,175200,38536100,54700,54700,54700,54700,0
|
|
20241007,175100,38536100,54700,54700,54700,54700,0
|
|
20241007,175000,38536100,54700,54700,54700,54700,0
|
|
20241007,174900,38536100,54700,54700,54700,54700,0
|
|
20241007,174800,38536100,54700,54700,54700,54700,0
|
|
20241007,174700,38536100,54700,54700,54700,54700,0
|
|
20241007,174600,38536100,54700,54700,54700,54700,0
|
|
20241007,174500,38536100,54700,54700,54700,54700,37
|
|
20241007,174400,38536100,54700,54700,54700,54700,0
|
|
20241007,174300,38536100,54700,54700,54700,54700,0
|
|
20241007,174200,38536100,54700,54700,54700,54700,0
|
|
20241007,174100,38536100,54700,54700,54700,54700,0
|
|
20241007,174000,38536100,54700,54700,54700,54700,0
|
|
20241007,173900,38536100,54700,54700,54700,54700,0
|
|
20241007,173800,38536100,54700,54700,54700,54700,0
|
|
20241007,173700,38536100,54700,54700,54700,54700,0
|
|
20241007,173600,38536100,54700,54700,54700,54700,0
|
|
20241007,173500,38536100,54700,54700,54700,54700,0
|
|
20241007,173400,38536100,54700,54700,54700,54700,0
|
|
20241007,173300,38536100,54700,54700,54700,54700,0
|
|
20241007,173200,38536100,54700,54700,54700,54700,0
|
|
20241007,173100,38536100,54700,54700,54700,54700,0
|
|
20241007,173000,38536100,54700,54700,54700,54700,0
|
|
20241007,172900,38536100,54700,54700,54700,54700,0
|
|
20241007,172800,38536100,54700,54700,54700,54700,0
|
|
20241007,172700,38536100,54700,54700,54700,54700,0
|
|
20241007,172600,38536100,54700,54700,54700,54700,0
|
|
20241007,172500,38536100,54700,54700,54700,54700,0
|
|
20241007,172400,38536100,54700,54700,54700,54700,0
|
|
20241007,172300,38536100,54700,54700,54700,54700,0
|
|
20241007,172200,38536100,54700,54700,54700,54700,0
|
|
20241007,172100,38536100,54700,54700,54700,54700,0
|
|
20241007,172000,38536100,54700,54700,54700,54700,0
|
|
20241007,171900,38536100,54700,54700,54700,54700,0
|
|
20241007,171800,38536100,54700,54700,54700,54700,0
|
|
20241007,171700,38536100,54700,54700,54700,54700,0
|
|
20241007,171600,38536100,54700,54700,54700,54700,0
|
|
20241007,171500,38536100,54700,54700,54700,54700,37
|
|
20241007,171400,38536100,54700,54700,54700,54700,0
|
|
20241007,171300,38536100,54700,54700,54700,54700,0
|
|
20241007,171200,38536100,54700,54700,54700,54700,0
|
|
20241007,171100,38536100,54700,54700,54700,54700,0
|
|
20241007,171000,38536100,54700,54700,54700,54700,0
|
|
20241007,170900,38536100,54700,54700,54700,54700,0
|
|
20241007,170800,38536100,54700,54700,54700,54700,0
|
|
20241007,170700,38536100,54700,54700,54700,54700,0
|
|
20241007,170600,38536100,54700,54700,54700,54700,0
|
|
20241007,170500,38536100,54700,54700,54700,54700,0
|
|
20241007,170400,38536100,54700,54700,54700,54700,0
|
|
20241007,170300,38536100,54700,54700,54700,54700,0
|
|
20241007,170200,38536100,54700,54700,54700,54700,0
|
|
20241007,170100,38536100,54700,54700,54700,54700,0
|
|
20241007,170000,38536100,54700,54700,54700,54700,0
|
|
20241007,165900,38536100,54700,54700,54700,54700,0
|
|
20241007,165800,38536100,54700,54700,54700,54700,0
|
|
20241007,165700,38536100,54700,54700,54700,54700,0
|
|
20241007,165600,38536100,54700,54700,54700,54700,0
|
|
20241007,165500,38536100,54700,54700,54700,54700,0
|
|
20241007,165400,38536100,54700,54700,54700,54700,0
|
|
20241007,165300,38536100,54700,54700,54700,54700,0
|
|
20241007,165200,38536100,54700,54700,54700,54700,0
|
|
20241007,165100,38536100,54700,54700,54700,54700,0
|
|
20241007,165000,38536100,54700,54700,54700,54700,0
|
|
20241007,164900,38536100,54700,54700,54700,54700,0
|
|
20241007,164800,38536100,54700,54700,54700,54700,0
|
|
20241007,164700,38536100,54700,54700,54700,54700,0
|
|
20241007,164600,38536100,54700,54700,54700,54700,0
|
|
20241007,164500,38536100,54700,54700,54700,54700,37
|
|
20241007,164400,38536100,54700,54700,54700,54700,0
|
|
20241007,164300,38536100,54700,54700,54700,54700,0
|
|
20241007,164200,38536100,54700,54700,54700,54700,0
|
|
20241007,164100,38536100,54700,54700,54700,54700,0
|
|
20241007,164000,38536100,54700,54700,54700,54700,0
|
|
20241007,163900,38536100,54700,54700,54700,54700,0
|
|
20241007,163800,38536100,54700,54700,54700,54700,0
|
|
20241007,163700,38536100,54700,54700,54700,54700,0
|
|
20241007,163600,38536100,54700,54700,54700,54700,0
|
|
20241007,163500,38536100,54700,54700,54700,54700,0
|
|
20241007,163400,38536100,54700,54700,54700,54700,0
|
|
20241007,163300,38536100,54700,54700,54700,54700,0
|
|
20241007,163200,38536100,54700,54700,54700,54700,0
|
|
20241007,163100,38536100,54700,54700,54700,54700,0
|
|
20241007,163000,38536100,54700,54700,54700,54700,0
|
|
20241007,162900,38536100,54700,54700,54700,54700,0
|
|
20241007,162800,38536100,54700,54700,54700,54700,0
|
|
20241007,162700,38536100,54700,54700,54700,54700,0
|
|
20241007,162600,38536100,54700,54700,54700,54700,0
|
|
20241007,162500,38536100,54700,54700,54700,54700,0
|
|
20241007,162400,38536100,54700,54700,54700,54700,0
|
|
20241007,162300,38536100,54700,54700,54700,54700,0
|
|
20241007,162200,38536100,54700,54700,54700,54700,0
|
|
20241007,162100,38536100,54700,54700,54700,54700,0
|
|
20241007,162000,38536100,54700,54700,54700,54700,0
|
|
20241007,161900,38536100,54700,54700,54700,54700,0
|
|
20241007,161800,38536100,54700,54700,54700,54700,0
|
|
20241007,161700,38536100,54700,54700,54700,54700,0
|
|
20241007,161600,38536100,54700,54700,54700,54700,0
|
|
20241007,161500,38536100,54700,54700,54700,54700,37
|
|
20241007,161400,38536100,54700,54700,54700,54700,0
|
|
20241007,161300,38536100,54700,54700,54700,54700,0
|
|
20241007,161200,38536100,54700,54700,54700,54700,0
|
|
20241007,161100,38536100,54700,54700,54700,54700,0
|
|
20241007,161000,38536100,54700,54700,54700,54700,0
|
|
20241007,160900,38536100,54700,54700,54700,54700,0
|
|
20241007,160800,38536100,54700,54700,54700,54700,0
|
|
20241007,160700,38536100,54700,54700,54700,54700,0
|
|
20241007,160600,38536100,54700,54700,54700,54700,0
|
|
20241007,160500,38536100,54700,54700,54700,54700,0
|
|
20241007,160400,38536100,54700,54700,54700,54700,0
|
|
20241007,160300,38536100,54700,54700,54700,54700,0
|
|
20241007,160200,38536100,54700,54700,54700,54700,0
|
|
20241007,160100,38536100,54700,54700,54700,54700,0
|
|
20241007,160000,38536100,54700,54700,54700,54700,0
|
|
20241007,155900,38536100,54700,54700,54700,54700,0
|
|
20241007,155800,38536100,54700,54700,54700,54700,0
|
|
20241007,155700,38536100,54700,54700,54700,54700,0
|
|
20241007,155600,38536100,54700,54700,54700,54700,0
|
|
20241007,155500,38536100,54700,54700,54700,54700,0
|
|
20241007,155400,38536100,54700,54700,54700,54700,0
|
|
20241007,155300,38536100,54700,54700,54700,54700,0
|
|
20241007,155200,38536100,54700,54700,54700,54700,0
|
|
20241007,155100,38536100,54700,54700,54700,54700,0
|
|
20241007,155000,38536100,54700,54700,54700,54700,0
|
|
20241007,154900,38536100,54700,54700,54700,54700,0
|
|
20241007,154800,38536100,54700,54700,54700,54700,0
|
|
20241007,154700,38536100,54700,54700,54700,54700,0
|
|
20241007,154600,38536100,54700,54700,54700,54700,0
|
|
20241007,154500,38536100,54700,54700,54700,54700,37
|
|
20241007,154400,38536100,54700,54700,54700,54700,0
|
|
20241007,154300,38536100,54700,54700,54700,54700,0
|
|
20241007,154200,38536100,54700,54700,54700,54700,0
|
|
20241007,154100,38536100,54700,54700,54700,54700,0
|
|
20241007,154000,38536100,54700,54700,54700,54700,0
|
|
20241007,153900,38536100,54700,54700,54700,54700,0
|
|
20241007,153800,38536100,54700,54700,54700,54700,0
|
|
20241007,153700,38536100,54700,54700,54700,54700,0
|
|
20241007,153600,38536100,54700,54700,54700,54700,0
|
|
20241007,153500,38536100,54700,54700,54700,54700,0
|
|
20241007,153400,38536100,54700,54700,54700,54700,0
|
|
20241007,153300,38536100,54700,54700,54700,54700,0
|
|
20241007,153200,38536100,54700,54700,54700,54700,0
|
|
20241007,153100,38536100,54700,54700,54700,54700,0
|
|
20241007,153000,38536100,54700,54700,54700,54700,37
|
|
20241007,152900,36512200,53900,53900,53900,53900,0
|
|
20241007,152800,36512200,53900,53900,53900,53900,0
|
|
20241007,152700,36512200,53900,53900,53900,53900,0
|
|
20241007,152600,36512200,53900,53900,53900,53900,0
|
|
20241007,152500,36512200,53900,53900,53900,53900,0
|
|
20241007,152400,36512200,53900,53900,53900,53900,0
|
|
20241007,152300,36512200,53900,53900,53900,53900,0
|
|
20241007,152200,36512200,53900,53900,53900,53900,0
|
|
20241007,152100,36512200,53900,53900,53900,53900,0
|
|
20241007,152000,36512200,53900,53900,53900,53900,0
|
|
20241007,151900,36512200,53900,54300,54300,53900,15
|
|
20241007,151800,35700300,54700,54700,54700,54700,0
|
|
20241007,151700,35700300,54700,54700,54700,54700,0
|
|
20241007,151600,35700300,54700,54700,54700,54700,0
|
|
20241007,151500,35700300,54700,54700,54700,54700,1
|
|
20241007,151400,35645600,54600,54600,54600,54600,2
|
|
20241007,151300,35536400,54300,54300,54300,54300,0
|
|
20241007,151200,35536400,54300,54300,54300,54300,0
|
|
20241007,151100,35536400,54300,54300,54300,54300,0
|
|
20241007,151000,35536400,54300,54300,54300,54300,1
|
|
20241007,150900,35482100,54300,54300,54300,54300,0
|
|
20241007,150800,35482100,54300,54300,54300,54300,0
|
|
20241007,150700,35482100,54300,54300,54300,54300,0
|
|
20241007,150600,35482100,54300,54300,54300,54300,0
|
|
20241007,150500,35482100,54300,54300,54300,54300,0
|
|
20241007,150400,35482100,54300,54300,54300,54300,0
|
|
20241007,150300,35482100,54300,54300,54300,54300,0
|
|
20241007,150200,35482100,54300,54300,54300,54300,0
|
|
20241007,150100,35482100,54300,54300,54300,54300,0
|
|
20241007,150000,35482100,54300,54400,54400,54300,4
|
|
20241007,145900,35264800,54400,54500,54500,54400,96
|
|
20241007,145800,30041100,54500,54500,54500,54500,1
|
|
20241007,145700,29986600,54700,54700,54700,54700,2
|
|
20241007,145600,29877200,54500,54500,54500,54500,0
|
|
20241007,145500,29877200,54500,54500,54500,54500,0
|
|
20241007,145400,29877200,54500,54500,54500,54500,0
|
|
20241007,145300,29877200,54500,54500,54500,54500,0
|
|
20241007,145200,29877200,54500,54500,54500,54500,0
|
|
20241007,145100,29877200,54500,54500,54500,54500,0
|
|
20241007,145000,29877200,54500,54500,54500,54500,0
|
|
20241007,144900,29877200,54500,54500,54500,54500,0
|
|
20241007,144800,29877200,54500,54500,54500,54500,0
|
|
20241007,144700,29877200,54500,54500,54500,54500,0
|
|
20241007,144600,29877200,54500,54500,54500,54500,0
|
|
20241007,144500,29877200,54500,54500,54500,54500,0
|
|
20241007,144400,29877200,54500,54500,54500,54500,0
|
|
20241007,144300,29877200,54500,54500,54500,54500,0
|
|
20241007,144200,29877200,54500,54500,54500,54500,0
|
|
20241007,144100,29877200,54500,54500,54500,54500,0
|
|
20241007,144000,29877200,54500,54500,54500,54500,0
|
|
20241007,143900,29877200,54500,54500,54500,54500,0
|
|
20241007,143800,29877200,54500,54500,54500,54500,0
|
|
20241007,143700,29877200,54500,54500,54500,54500,0
|
|
20241007,143600,29877200,54500,54500,54500,54500,0
|
|
20241007,143500,29877200,54500,54500,54500,54500,0
|
|
20241007,143400,29877200,54500,54500,54500,54500,0
|
|
20241007,143300,29877200,54500,54500,54500,54500,0
|
|
20241007,143200,29877200,54500,54500,54500,54500,0
|
|
20241007,143100,29877200,54500,54500,54500,54500,0
|
|
20241007,143000,29877200,54500,54500,54500,54500,0
|
|
20241007,142900,29877200,54500,54500,54500,54500,0
|
|
20241007,142800,29877200,54500,54500,54500,54500,0
|
|
20241007,142700,29877200,54500,54500,54500,54500,0
|
|
20241007,142600,29877200,54500,54500,54500,54500,0
|
|
20241007,142500,29877200,54500,54500,54500,54500,0
|
|
20241007,142400,29877200,54500,54500,54500,54500,0
|
|
20241007,142300,29877200,54500,54500,54500,54500,1
|
|
20241007,142200,29822700,54500,54500,54500,54500,0
|
|
20241007,142100,29822700,54500,54500,54500,54500,0
|
|
20241007,142000,29822700,54500,54500,54500,54500,0
|
|
20241007,141900,29822700,54500,54500,54500,54500,0
|
|
20241007,141800,29822700,54500,54500,54500,54500,0
|
|
20241007,141700,29822700,54500,54500,54500,54500,0
|
|
20241007,141600,29822700,54500,54500,54500,54500,0
|
|
20241007,141500,29822700,54500,54500,54500,54500,0
|
|
20241007,141400,29822700,54500,54500,54500,54500,0
|
|
20241007,141300,29822700,54500,54500,54500,54500,0
|
|
20241007,141200,29822700,54500,54500,54500,54500,0
|
|
20241007,141100,29822700,54500,54500,54500,54500,0
|
|
20241007,141000,29822700,54500,54500,54500,54500,0
|
|
20241007,140900,29822700,54500,54500,54500,54500,0
|
|
20241007,140800,29822700,54500,54500,54500,54500,0
|
|
20241007,140700,29822700,54500,54500,54500,54500,0
|
|
20241007,140600,29822700,54500,54500,54500,54500,0
|
|
20241007,140500,29822700,54500,54500,54500,54500,0
|
|
20241007,140400,29822700,54500,54500,54500,54500,0
|
|
20241007,140300,29822700,54500,54500,54500,54500,0
|
|
20241007,140200,29822700,54500,54500,54500,54500,0
|
|
20241007,140100,29822700,54500,54500,54500,54500,0
|
|
20241007,140000,29822700,54500,54500,54500,54500,0
|
|
20241007,135900,29822700,54500,54500,54500,54500,0
|
|
20241007,135800,29822700,54500,54500,54500,54500,0
|
|
20241007,135700,29822700,54500,54500,54500,54500,0
|
|
20241007,135600,29822700,54500,54500,54500,54500,0
|
|
20241007,135500,29822700,54500,54500,54500,54500,0
|
|
20241007,135400,29822700,54500,54500,54500,54500,0
|
|
20241007,135300,29822700,54500,54500,54500,54500,0
|
|
20241007,135200,29822700,54500,54500,54500,54500,0
|
|
20241007,135100,29822700,54500,54500,54500,54500,0
|
|
20241007,135000,29822700,54500,54500,54500,54500,0
|
|
20241007,134900,29822700,54500,54500,54500,54500,0
|
|
20241007,134800,29822700,54500,54500,54500,54500,0
|
|
20241007,134700,29822700,54500,54500,54500,54500,0
|
|
20241007,134600,29822700,54500,54500,54500,54500,0
|
|
20241007,134500,29822700,54500,54500,54500,54500,0
|
|
20241007,134400,29822700,54500,54500,54500,54500,1
|
|
20241007,134300,29768200,54200,54200,54200,54200,0
|
|
20241007,134200,29768200,54200,54400,54400,54200,40
|
|
20241007,134100,27598300,54400,54400,54400,54400,0
|
|
20241007,134000,27598300,54400,54400,54400,54400,0
|
|
20241007,133900,27598300,54400,54400,54400,54400,0
|
|
20241007,133800,27598300,54400,54400,54400,54400,0
|
|
20241007,133700,27598300,54400,54500,54500,54400,25
|
|
20241007,133600,26237700,54800,54800,54800,54800,0
|
|
20241007,133500,26237700,54800,54800,54800,54800,0
|
|
20241007,133400,26237700,54800,54800,54800,54800,0
|
|
20241007,133300,26237700,54800,54800,54800,54800,0
|
|
20241007,133200,26237700,54800,54800,54800,54800,0
|
|
20241007,133100,26237700,54800,54800,54800,54800,0
|
|
20241007,133000,26237700,54800,54800,54800,54800,0
|
|
20241007,132900,26237700,54800,54800,54800,54800,0
|
|
20241007,132800,26237700,54800,54800,54800,54800,0
|
|
20241007,132700,26237700,54800,54800,54800,54800,0
|
|
20241007,132600,26237700,54800,54800,54800,54800,0
|
|
20241007,132500,26237700,54800,54800,54800,54800,0
|
|
20241007,132400,26237700,54800,54800,54800,54800,0
|
|
20241007,132300,26237700,54800,54800,54800,54800,0
|
|
20241007,132200,26237700,54800,54800,54800,54800,0
|
|
20241007,132100,26237700,54800,54800,54800,54800,0
|
|
20241007,132000,26237700,54800,54800,54800,54800,0
|
|
20241007,131900,26237700,54800,54800,54800,54800,0
|
|
20241007,131800,26237700,54800,54800,54800,54800,0
|
|
20241007,131700,26237700,54800,54800,54800,54800,0
|
|
20241007,131600,26237700,54800,54800,54800,54800,0
|
|
20241007,131500,26237700,54800,54800,54800,54800,0
|
|
20241007,131400,26237700,54800,54800,54800,54800,0
|
|
20241007,131300,26237700,54800,54800,54800,54800,0
|
|
20241007,131200,26237700,54800,54800,54800,54800,0
|
|
20241007,131100,26237700,54800,54800,54800,54800,0
|
|
20241007,131000,26237700,54800,54800,54800,54800,0
|
|
20241007,130900,26237700,54800,54800,54800,54800,0
|
|
20241007,130800,26237700,54800,54800,54800,54800,0
|
|
20241007,130700,26237700,54800,54800,54800,54800,0
|
|
20241007,130600,26237700,54800,54800,54800,54800,0
|
|
20241007,130500,26237700,54800,54800,54800,54800,0
|
|
20241007,130400,26237700,54800,54800,54800,54800,0
|
|
20241007,130300,26237700,54800,54800,54800,54800,0
|
|
20241007,130200,26237700,54800,54800,54800,54800,0
|
|
20241007,130100,26237700,54800,54800,54800,54800,0
|
|
20241007,130000,26237700,54800,54800,54800,54800,0
|
|
20241007,125900,26237700,54800,54800,54800,54800,0
|
|
20241007,125800,26237700,54800,54800,54800,54800,0
|
|
20241007,125700,26237700,54800,54800,54800,54800,0
|
|
20241007,125600,26237700,54800,54800,54800,54800,0
|
|
20241007,125500,26237700,54800,54800,54800,54800,0
|
|
20241007,125400,26237700,54800,54800,54800,54800,0
|
|
20241007,125300,26237700,54800,54800,54800,54800,0
|
|
20241007,125200,26237700,54800,54800,54800,54800,0
|
|
20241007,125100,26237700,54800,54800,54800,54800,0
|
|
20241007,125000,26237700,54800,54800,54800,54800,0
|
|
20241007,124900,26237700,54800,54800,54800,54800,0
|
|
20241007,124800,26237700,54800,54800,54800,54800,0
|
|
20241007,124700,26237700,54800,54800,54800,54800,0
|
|
20241007,124600,26237700,54800,54800,54800,54800,0
|
|
20241007,124500,26237700,54800,54800,54800,54800,0
|
|
20241007,124400,26237700,54800,54800,54800,54800,0
|
|
20241007,124300,26237700,54800,54800,54800,54800,0
|
|
20241007,124200,26237700,54800,54800,54800,54800,0
|
|
20241007,124100,26237700,54800,54800,54800,54800,0
|
|
20241007,124000,26237700,54800,54800,54800,54800,0
|
|
20241007,123900,26237700,54800,54800,54800,54800,0
|
|
20241007,123800,26237700,54800,54800,54800,54800,0
|
|
20241007,123700,26237700,54800,54800,54800,54800,0
|
|
20241007,123600,26237700,54800,54800,54800,54800,0
|
|
20241007,123500,26237700,54800,54800,54800,54800,0
|
|
20241007,123400,26237700,54800,54800,54800,54800,0
|
|
20241007,123300,26237700,54800,54800,54800,54800,0
|
|
20241007,123200,26237700,54800,54800,54800,54800,0
|
|
20241007,123100,26237700,54800,54800,54800,54800,0
|
|
20241007,123000,26237700,54800,54800,54800,54800,0
|
|
20241007,122900,26237700,54800,54800,54800,54800,0
|
|
20241007,122800,26237700,54800,54800,54800,54800,0
|
|
20241007,122700,26237700,54800,54800,54800,54800,0
|
|
20241007,122600,26237700,54800,54800,54800,54800,0
|
|
20241007,122500,26237700,54800,54800,54800,54800,0
|
|
20241007,122400,26237700,54800,54800,54800,54800,0
|
|
20241007,122300,26237700,54800,54800,54800,54800,0
|
|
20241007,122200,26237700,54800,54800,54800,54800,0
|
|
20241007,122100,26237700,54800,54800,54800,54800,0
|
|
20241007,122000,26237700,54800,54800,54800,54800,0
|
|
20241007,121900,26237700,54800,54800,54800,54800,0
|
|
20241007,121800,26237700,54800,54800,54800,54800,0
|
|
20241007,121700,26237700,54800,54800,54800,54800,0
|
|
20241007,121600,26237700,54800,54800,54800,54800,0
|
|
20241007,121500,26237700,54800,54800,54800,54800,0
|
|
20241007,121400,26237700,54800,54800,54800,54800,0
|
|
20241007,121300,26237700,54800,54800,54800,54800,0
|
|
20241007,121200,26237700,54800,54800,54800,54800,1
|
|
20241007,121100,26182900,54500,54500,54500,54500,0
|
|
20241007,121000,26182900,54500,54500,54500,54500,0
|
|
20241007,120900,26182900,54500,54500,54500,54500,0
|
|
20241007,120800,26182900,54500,54500,54500,54500,0
|
|
20241007,120700,26182900,54500,54500,54500,54500,0
|
|
20241007,120600,26182900,54500,54500,54500,54500,0
|
|
20241007,120500,26182900,54500,54500,54500,54500,0
|
|
20241007,120400,26182900,54500,54500,54500,54500,0
|
|
20241007,120300,26182900,54500,54500,54500,54500,0
|
|
20241007,120200,26182900,54500,54500,54500,54500,0
|
|
20241007,120100,26182900,54500,54500,54500,54500,0
|
|
20241007,120000,26182900,54500,54500,54500,54500,0
|
|
20241007,115900,26182900,54500,54500,54500,54500,0
|
|
20241007,115800,26182900,54500,54500,54500,54500,0
|
|
20241007,115700,26182900,54500,54500,54500,54500,0
|
|
20241007,115600,26182900,54500,54500,54500,54500,0
|
|
20241007,115500,26182900,54500,54500,54500,54500,0
|
|
20241007,115400,26182900,54500,54500,54500,54500,0
|
|
20241007,115300,26182900,54500,54500,54500,54500,0
|
|
20241007,115200,26182900,54500,54500,54500,54500,0
|
|
20241007,115100,26182900,54500,54500,54500,54500,0
|
|
20241007,115000,26182900,54500,54500,54500,54500,0
|
|
20241007,114900,26182900,54500,54500,54500,54500,0
|
|
20241007,114800,26182900,54500,54500,54500,54500,0
|
|
20241007,114700,26182900,54500,54500,54500,54500,0
|
|
20241007,114600,26182900,54500,54500,54500,54500,0
|
|
20241007,114500,26182900,54500,54500,54500,54500,0
|
|
20241007,114400,26182900,54500,54500,54500,54500,0
|
|
20241007,114300,26182900,54500,54500,54500,54500,0
|
|
20241007,114200,26182900,54500,54500,54500,54500,0
|
|
20241007,114100,26182900,54500,54500,54500,54500,0
|
|
20241007,114000,26182900,54500,54500,54500,54500,0
|
|
20241007,113900,26182900,54500,54500,54500,54500,0
|
|
20241007,113800,26182900,54500,54500,54500,54500,0
|
|
20241007,113700,26182900,54500,54500,54500,54500,0
|
|
20241007,113600,26182900,54500,54500,54500,54500,0
|
|
20241007,113500,26182900,54500,54500,54500,54500,0
|
|
20241007,113400,26182900,54500,54500,54500,54500,0
|
|
20241007,113300,26182900,54500,54500,54500,54500,0
|
|
20241007,113200,26182900,54500,54500,54500,54500,0
|
|
20241007,113100,26182900,54500,54500,54500,54500,0
|
|
20241007,113000,26182900,54500,54500,54500,54500,0
|
|
20241007,112900,26182900,54500,54500,54500,54500,0
|
|
20241007,112800,26182900,54500,54500,54500,54500,0
|
|
20241007,112700,26182900,54500,54500,54500,54500,0
|
|
20241007,112600,26182900,54500,54500,54500,54500,0
|
|
20241007,112500,26182900,54500,54500,54500,54500,0
|
|
20241007,112400,26182900,54500,54500,54500,54500,0
|
|
20241007,112300,26182900,54500,54500,54500,54500,0
|
|
20241007,112200,26182900,54500,54500,54500,54500,0
|
|
20241007,112100,26182900,54500,54500,54500,54500,0
|
|
20241007,112000,26182900,54500,54500,54500,54500,0
|
|
20241007,111900,26182900,54500,54500,54500,54500,0
|
|
20241007,111800,26182900,54500,54500,54500,54500,0
|
|
20241007,111700,26182900,54500,54500,54500,54500,0
|
|
20241007,111600,26182900,54500,54500,54500,54500,0
|
|
20241007,111500,26182900,54500,54500,54500,54500,0
|
|
20241007,111400,26182900,54500,54500,54500,54500,0
|
|
20241007,111300,26182900,54500,54500,54500,54500,0
|
|
20241007,111200,26182900,54500,54500,54500,54500,0
|
|
20241007,111100,26182900,54500,54500,54500,54500,0
|
|
20241007,111000,26182900,54500,54500,54500,54500,0
|
|
20241007,110900,26182900,54500,54500,54500,54500,0
|
|
20241007,110800,26182900,54500,54500,54500,54500,0
|
|
20241007,110700,26182900,54500,54500,54500,54500,0
|
|
20241007,110600,26182900,54500,54500,54500,54500,0
|
|
20241007,110500,26182900,54500,54500,54500,54500,0
|
|
20241007,110400,26182900,54500,54500,54500,54500,0
|
|
20241007,110300,26182900,54500,54500,54500,54500,0
|
|
20241007,110200,26182900,54500,54500,54500,54500,0
|
|
20241007,110100,26182900,54500,54500,54500,54500,0
|
|
20241007,110000,26182900,54500,54500,54500,54500,0
|
|
20241007,105900,26182900,54500,54500,54500,54500,0
|
|
20241007,105800,26182900,54500,54500,54500,54500,0
|
|
20241007,105700,26182900,54500,54500,54500,54500,0
|
|
20241007,105600,26182900,54500,54500,54500,54500,0
|
|
20241007,105500,26182900,54500,54500,54500,54500,0
|
|
20241007,105400,26182900,54500,54500,54500,54500,0
|
|
20241007,105300,26182900,54500,54500,54500,54500,0
|
|
20241007,105200,26182900,54500,54500,54500,54500,0
|
|
20241007,105100,26182900,54500,54500,54500,54500,0
|
|
20241007,105000,26182900,54500,54500,54500,54500,2
|
|
20241007,104900,26073900,54500,54600,54600,54500,18
|
|
20241007,104800,25092700,54500,54600,54600,54500,3
|
|
20241007,104700,24929000,55000,55000,55000,55000,0
|
|
20241007,104600,24929000,55000,55000,55000,55000,0
|
|
20241007,104500,24929000,55000,55000,55000,55000,0
|
|
20241007,104400,24929000,55000,55000,55000,55000,0
|
|
20241007,104300,24929000,55000,55000,55000,55000,0
|
|
20241007,104200,24929000,55000,55000,55000,55000,0
|
|
20241007,104100,24929000,55000,55000,55000,55000,0
|
|
20241007,104000,24929000,55000,55000,55000,55000,0
|
|
20241007,103900,24929000,55000,55000,55000,55000,0
|
|
20241007,103800,24929000,55000,55000,55000,55000,0
|
|
20241007,103700,24929000,55000,55000,55000,55000,0
|
|
20241007,103600,24929000,55000,55000,55000,55000,0
|
|
20241007,103500,24929000,55000,55000,55000,55000,0
|
|
20241007,103400,24929000,55000,55000,55000,55000,0
|
|
20241007,103300,24929000,55000,55000,55000,55000,0
|
|
20241007,103200,24929000,55000,55000,55000,55000,0
|
|
20241007,103100,24929000,55000,55000,55000,55000,0
|
|
20241007,103000,24929000,55000,55000,55000,55000,0
|
|
20241007,102900,24929000,55000,55000,55000,55000,0
|
|
20241007,102800,24929000,55000,55000,55000,55000,0
|
|
20241007,102700,24929000,55000,55000,55000,55000,0
|
|
20241007,102600,24929000,55000,55000,55000,55000,0
|
|
20241007,102500,24929000,55000,55000,55000,55000,0
|
|
20241007,102400,24929000,55000,55000,55000,55000,0
|
|
20241007,102300,24929000,55000,55000,55000,55000,1
|
|
20241007,102200,24874000,54700,54700,54700,54700,0
|
|
20241007,102100,24874000,54700,54700,54700,54700,0
|
|
20241007,102000,24874000,54700,54700,54700,54700,0
|
|
20241007,101900,24874000,54700,54700,54700,54700,0
|
|
20241007,101800,24874000,54700,54700,54700,54700,0
|
|
20241007,101700,24874000,54700,54700,54700,54700,0
|
|
20241007,101600,24874000,54700,54700,54700,54700,0
|
|
20241007,101500,24874000,54700,54700,54700,54700,0
|
|
20241007,101400,24874000,54700,54700,54700,54700,0
|
|
20241007,101300,24874000,54700,54700,54700,54700,0
|
|
20241007,101200,24874000,54700,54700,54700,54700,0
|
|
20241007,101100,24874000,54700,54700,54700,54700,0
|
|
20241007,101000,24874000,54700,54700,54700,54700,0
|
|
20241007,100900,24874000,54700,54700,54700,54700,0
|
|
20241007,100800,24874000,54700,54700,54700,54700,0
|
|
20241007,100700,24874000,54700,54700,54700,54700,0
|
|
20241007,100600,24874000,54700,54700,54700,54700,0
|
|
20241007,100500,24874000,54700,54700,54700,54700,0
|
|
20241007,100400,24874000,54700,54700,54700,54700,0
|
|
20241007,100300,24874000,54700,54700,54700,54700,0
|
|
20241007,100200,24874000,54700,54700,54700,54700,0
|
|
20241007,100100,24874000,54700,54600,54700,54600,62
|
|
20241007,100000,21488100,55000,55600,55600,55000,275
|
|
20241007,095900,6361300,55600,55600,55600,55600,0
|
|
20241007,095800,6361300,55600,55600,55600,55600,0
|
|
20241007,095700,6361300,55600,55600,55600,55600,0
|
|
20241007,095600,6361300,55600,55600,55600,55600,0
|
|
20241007,095500,6361300,55600,55600,55600,55600,0
|
|
20241007,095400,6361300,55600,55600,55600,55600,0
|
|
20241007,095300,6361300,55600,55600,55600,55600,0
|
|
20241007,095200,6361300,55600,55600,55600,55600,0
|
|
20241007,095100,6361300,55600,55600,55600,55600,1
|
|
20241007,095000,6305700,55900,55900,55900,55900,0
|
|
20241007,094900,6305700,55900,55900,55900,55900,0
|
|
20241007,094800,6305700,55900,55900,55900,55900,0
|
|
20241007,094700,6305700,55900,55900,55900,55900,0
|
|
20241007,094600,6305700,55900,55900,55900,55900,0
|
|
20241007,094500,6305700,55900,55000,55900,55000,106
|
|
20241007,094400,440300,54800,54800,54800,54800,0
|
|
20241007,094300,440300,54800,54800,54800,54800,2
|
|
20241007,094200,330700,54800,54800,54800,54800,0
|
|
20241007,094100,330700,54800,54800,54800,54800,2
|
|
20241007,094000,221100,55200,55200,55200,55200,0
|
|
20241007,093900,221100,55200,55200,55200,55200,0
|
|
20241007,093800,221100,55200,55200,55200,55200,0
|
|
20241007,093700,221100,55200,55200,55200,55200,0
|
|
20241007,093600,221100,55200,55200,55200,55200,0
|
|
20241007,093500,221100,55200,55200,55200,55200,0
|
|
20241007,093400,221100,55200,55200,55200,55200,0
|
|
20241007,093300,221100,55200,55200,55200,55200,0
|
|
20241007,093200,221100,55200,55200,55200,55200,0
|
|
20241007,093100,221100,55200,55200,55200,55200,0
|
|
20241007,093000,221100,55200,55200,55200,55200,0
|
|
20241007,092900,221100,55200,55200,55200,55200,0
|
|
20241007,092800,221100,55200,55200,55200,55200,0
|
|
20241007,092700,221100,55200,55200,55200,55200,0
|
|
20241007,092600,221100,55200,55200,55200,55200,0
|
|
20241007,092500,221100,55200,55200,55200,55200,0
|
|
20241007,092400,221100,55200,55200,55200,55200,0
|
|
20241007,092300,221100,55200,55200,55200,55200,0
|
|
20241007,092200,221100,55200,55200,55200,55200,0
|
|
20241007,092100,221100,55200,55200,55200,55200,0
|
|
20241007,092000,221100,55200,55200,55200,55200,0
|
|
20241007,091900,221100,55200,55200,55200,55200,0
|
|
20241007,091800,221100,55200,55200,55200,55200,0
|
|
20241007,091700,221100,55200,55200,55200,55200,0
|
|
20241007,091600,221100,55200,55200,55200,55200,0
|
|
20241007,091500,221100,55200,55200,55200,55200,0
|
|
20241007,091400,221100,55200,55200,55200,55200,0
|
|
20241007,091300,221100,55200,55200,55200,55200,0
|
|
20241007,091200,221100,55200,55200,55200,55200,0
|
|
20241007,091100,221100,55200,55200,55200,55200,0
|
|
20241007,091000,221100,55200,55200,55200,55200,0
|
|
20241007,090900,221100,55200,55200,55200,55200,0
|
|
20241007,090800,221100,55200,55200,55200,55200,2
|
|
20241007,090700,110700,54800,54800,54800,54800,0
|
|
20241007,090600,110700,54800,54800,54800,54800,1
|
|
20241007,090500,55900,55900,55900,55900,55900,0
|
|
20241007,090400,55900,55900,55900,55900,55900,0
|
|
20241007,090300,55900,55900,55900,55900,55900,0
|
|
20241007,090200,55900,55900,55900,55900,55900,0
|
|
20241007,090100,55900,55900,55900,55900,55900,0
|
|
20241007,090000,55900,55900,55900,55900,55900,1
|