586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184300,8236900,51500,51500,51500,51500,12
|
|
20241024,184200,8236900,51500,51500,51500,51500,0
|
|
20241024,184100,8236900,51500,51500,51500,51500,0
|
|
20241024,184000,8236900,51500,51500,51500,51500,0
|
|
20241024,183900,8236900,51500,51500,51500,51500,0
|
|
20241024,183800,8236900,51500,51500,51500,51500,0
|
|
20241024,183700,8236900,51500,51500,51500,51500,0
|
|
20241024,183600,8236900,51500,51500,51500,51500,0
|
|
20241024,183500,8236900,51500,51500,51500,51500,0
|
|
20241024,183400,8236900,51500,51500,51500,51500,0
|
|
20241024,183300,8236900,51500,51500,51500,51500,0
|
|
20241024,183200,8236900,51500,51500,51500,51500,0
|
|
20241024,183100,8236900,51500,51500,51500,51500,0
|
|
20241024,183000,8236900,51500,51500,51500,51500,0
|
|
20241024,182900,8236900,51500,51500,51500,51500,0
|
|
20241024,182800,8236900,51500,51500,51500,51500,0
|
|
20241024,182700,8236900,51500,51500,51500,51500,0
|
|
20241024,182600,8236900,51500,51500,51500,51500,0
|
|
20241024,182500,8236900,51500,51500,51500,51500,0
|
|
20241024,182400,8236900,51500,51500,51500,51500,0
|
|
20241024,182300,8236900,51500,51500,51500,51500,0
|
|
20241024,182200,8236900,51500,51500,51500,51500,0
|
|
20241024,182100,8236900,51500,51500,51500,51500,0
|
|
20241024,182000,8236900,51500,51500,51500,51500,0
|
|
20241024,181900,8236900,51500,51500,51500,51500,0
|
|
20241024,181800,8236900,51500,51500,51500,51500,0
|
|
20241024,181700,8236900,51500,51500,51500,51500,0
|
|
20241024,181600,8236900,51500,51500,51500,51500,0
|
|
20241024,181500,8236900,51500,51500,51500,51500,0
|
|
20241024,181400,8236900,51500,51500,51500,51500,0
|
|
20241024,181300,8236900,51500,51500,51500,51500,12
|
|
20241024,181200,8236900,51500,51500,51500,51500,0
|
|
20241024,181100,8236900,51500,51500,51500,51500,0
|
|
20241024,181000,8236900,51500,51500,51500,51500,0
|
|
20241024,180900,8236900,51500,51500,51500,51500,0
|
|
20241024,180800,8236900,51500,51500,51500,51500,0
|
|
20241024,180700,8236900,51500,51500,51500,51500,0
|
|
20241024,180600,8236900,51500,51500,51500,51500,0
|
|
20241024,180500,8236900,51500,51500,51500,51500,0
|
|
20241024,180400,8236900,51500,51500,51500,51500,0
|
|
20241024,180300,8236900,51500,51500,51500,51500,0
|
|
20241024,180200,8236900,51500,51500,51500,51500,0
|
|
20241024,180100,8236900,51500,51500,51500,51500,0
|
|
20241024,180000,8236900,51500,51500,51500,51500,0
|
|
20241024,175900,8236900,51500,51500,51500,51500,0
|
|
20241024,175800,8236900,51500,51500,51500,51500,0
|
|
20241024,175700,8236900,51500,51500,51500,51500,0
|
|
20241024,175600,8236900,51500,51500,51500,51500,0
|
|
20241024,175500,8236900,51500,51500,51500,51500,0
|
|
20241024,175400,8236900,51500,51500,51500,51500,0
|
|
20241024,175300,8236900,51500,51500,51500,51500,0
|
|
20241024,175200,8236900,51500,51500,51500,51500,0
|
|
20241024,175100,8236900,51500,51500,51500,51500,0
|
|
20241024,175000,8236900,51500,51500,51500,51500,0
|
|
20241024,174900,8236900,51500,51500,51500,51500,0
|
|
20241024,174800,8236900,51500,51500,51500,51500,0
|
|
20241024,174700,8236900,51500,51500,51500,51500,0
|
|
20241024,174600,8236900,51500,51500,51500,51500,0
|
|
20241024,174500,8236900,51500,51500,51500,51500,0
|
|
20241024,174400,8236900,51500,51500,51500,51500,0
|
|
20241024,174300,8236900,51500,51500,51500,51500,12
|
|
20241024,174200,8236900,51500,51500,51500,51500,0
|
|
20241024,174100,8236900,51500,51500,51500,51500,0
|
|
20241024,174000,8236900,51500,51500,51500,51500,0
|
|
20241024,173900,8236900,51500,51500,51500,51500,0
|
|
20241024,173800,8236900,51500,51500,51500,51500,0
|
|
20241024,173700,8236900,51500,51500,51500,51500,0
|
|
20241024,173600,8236900,51500,51500,51500,51500,0
|
|
20241024,173500,8236900,51500,51500,51500,51500,0
|
|
20241024,173400,8236900,51500,51500,51500,51500,0
|
|
20241024,173300,8236900,51500,51500,51500,51500,0
|
|
20241024,173200,8236900,51500,51500,51500,51500,0
|
|
20241024,173100,8236900,51500,51500,51500,51500,0
|
|
20241024,173000,8236900,51500,51500,51500,51500,0
|
|
20241024,172900,8236900,51500,51500,51500,51500,0
|
|
20241024,172800,8236900,51500,51500,51500,51500,0
|
|
20241024,172700,8236900,51500,51500,51500,51500,0
|
|
20241024,172600,8236900,51500,51500,51500,51500,0
|
|
20241024,172500,8236900,51500,51500,51500,51500,0
|
|
20241024,172400,8236900,51500,51500,51500,51500,0
|
|
20241024,172300,8236900,51500,51500,51500,51500,0
|
|
20241024,172200,8236900,51500,51500,51500,51500,0
|
|
20241024,172100,8236900,51500,51500,51500,51500,0
|
|
20241024,172000,8236900,51500,51500,51500,51500,0
|
|
20241024,171900,8236900,51500,51500,51500,51500,0
|
|
20241024,171800,8236900,51500,51500,51500,51500,0
|
|
20241024,171700,8236900,51500,51500,51500,51500,0
|
|
20241024,171600,8236900,51500,51500,51500,51500,0
|
|
20241024,171500,8236900,51500,51500,51500,51500,0
|
|
20241024,171400,8236900,51500,51500,51500,51500,0
|
|
20241024,171300,8236900,51500,51500,51500,51500,12
|
|
20241024,171200,8236900,51500,51500,51500,51500,0
|
|
20241024,171100,8236900,51500,51500,51500,51500,0
|
|
20241024,171000,8236900,51500,51500,51500,51500,0
|
|
20241024,170900,8236900,51500,51500,51500,51500,0
|
|
20241024,170800,8236900,51500,51500,51500,51500,0
|
|
20241024,170700,8236900,51500,51500,51500,51500,0
|
|
20241024,170600,8236900,51500,51500,51500,51500,0
|
|
20241024,170500,8236900,51500,51500,51500,51500,0
|
|
20241024,170400,8236900,51500,51500,51500,51500,0
|
|
20241024,170300,8236900,51500,51500,51500,51500,0
|
|
20241024,170200,8236900,51500,51500,51500,51500,0
|
|
20241024,170100,8236900,51500,51500,51500,51500,0
|
|
20241024,170000,8236900,51500,51500,51500,51500,0
|
|
20241024,165900,8236900,51500,51500,51500,51500,0
|
|
20241024,165800,8236900,51500,51500,51500,51500,0
|
|
20241024,165700,8236900,51500,51500,51500,51500,0
|
|
20241024,165600,8236900,51500,51500,51500,51500,0
|
|
20241024,165500,8236900,51500,51500,51500,51500,0
|
|
20241024,165400,8236900,51500,51500,51500,51500,0
|
|
20241024,165300,8236900,51500,51500,51500,51500,0
|
|
20241024,165200,8236900,51500,51500,51500,51500,0
|
|
20241024,165100,8236900,51500,51500,51500,51500,0
|
|
20241024,165000,8236900,51500,51500,51500,51500,0
|
|
20241024,164900,8236900,51500,51500,51500,51500,0
|
|
20241024,164800,8236900,51500,51500,51500,51500,0
|
|
20241024,164700,8236900,51500,51500,51500,51500,0
|
|
20241024,164600,8236900,51500,51500,51500,51500,0
|
|
20241024,164500,8236900,51500,51500,51500,51500,0
|
|
20241024,164400,8236900,51500,51500,51500,51500,0
|
|
20241024,164300,8236900,51500,51500,51500,51500,12
|
|
20241024,164200,8236900,51500,51500,51500,51500,0
|
|
20241024,164100,8236900,51500,51500,51500,51500,0
|
|
20241024,164000,8236900,51500,51500,51500,51500,0
|
|
20241024,163900,8236900,51500,51500,51500,51500,0
|
|
20241024,163800,8236900,51500,51500,51500,51500,0
|
|
20241024,163700,8236900,51500,51500,51500,51500,0
|
|
20241024,163600,8236900,51500,51500,51500,51500,0
|
|
20241024,163500,8236900,51500,51500,51500,51500,0
|
|
20241024,163400,8236900,51500,51500,51500,51500,0
|
|
20241024,163300,8236900,51500,51500,51500,51500,0
|
|
20241024,163200,8236900,51500,51500,51500,51500,0
|
|
20241024,163100,8236900,51500,51500,51500,51500,0
|
|
20241024,163000,8236900,51500,51500,51500,51500,0
|
|
20241024,162900,8236900,51500,51500,51500,51500,0
|
|
20241024,162800,8236900,51500,51500,51500,51500,0
|
|
20241024,162700,8236900,51500,51500,51500,51500,0
|
|
20241024,162600,8236900,51500,51500,51500,51500,0
|
|
20241024,162500,8236900,51500,51500,51500,51500,0
|
|
20241024,162400,8236900,51500,51500,51500,51500,0
|
|
20241024,162300,8236900,51500,51500,51500,51500,0
|
|
20241024,162200,8236900,51500,51500,51500,51500,0
|
|
20241024,162100,8236900,51500,51500,51500,51500,0
|
|
20241024,162000,8236900,51500,51500,51500,51500,0
|
|
20241024,161900,8236900,51500,51500,51500,51500,0
|
|
20241024,161800,8236900,51500,51500,51500,51500,0
|
|
20241024,161700,8236900,51500,51500,51500,51500,0
|
|
20241024,161600,8236900,51500,51500,51500,51500,0
|
|
20241024,161500,8236900,51500,51500,51500,51500,0
|
|
20241024,161400,8236900,51500,51500,51500,51500,0
|
|
20241024,161300,8236900,51500,51500,51500,51500,12
|
|
20241024,161200,8236900,51500,51500,51500,51500,0
|
|
20241024,161100,8236900,51500,51500,51500,51500,0
|
|
20241024,161000,8236900,51500,51500,51500,51500,0
|
|
20241024,160900,8236900,51500,51500,51500,51500,0
|
|
20241024,160800,8236900,51500,51500,51500,51500,0
|
|
20241024,160700,8236900,51500,51500,51500,51500,0
|
|
20241024,160600,8236900,51500,51500,51500,51500,0
|
|
20241024,160500,8236900,51500,51500,51500,51500,0
|
|
20241024,160400,8236900,51500,51500,51500,51500,0
|
|
20241024,160300,8236900,51500,51500,51500,51500,0
|
|
20241024,160200,8236900,51500,51500,51500,51500,0
|
|
20241024,160100,8236900,51500,51500,51500,51500,0
|
|
20241024,160000,8236900,51500,51500,51500,51500,0
|
|
20241024,155900,8236900,51500,51500,51500,51500,0
|
|
20241024,155800,8236900,51500,51500,51500,51500,0
|
|
20241024,155700,8236900,51500,51500,51500,51500,0
|
|
20241024,155600,8236900,51500,51500,51500,51500,0
|
|
20241024,155500,8236900,51500,51500,51500,51500,0
|
|
20241024,155400,8236900,51500,51500,51500,51500,0
|
|
20241024,155300,8236900,51500,51500,51500,51500,0
|
|
20241024,155200,8236900,51500,51500,51500,51500,0
|
|
20241024,155100,8236900,51500,51500,51500,51500,0
|
|
20241024,155000,8236900,51500,51500,51500,51500,0
|
|
20241024,154900,8236900,51500,51500,51500,51500,0
|
|
20241024,154800,8236900,51500,51500,51500,51500,0
|
|
20241024,154700,8236900,51500,51500,51500,51500,0
|
|
20241024,154600,8236900,51500,51500,51500,51500,0
|
|
20241024,154500,8236900,51500,51500,51500,51500,0
|
|
20241024,154400,8236900,51500,51500,51500,51500,0
|
|
20241024,154300,8236900,51500,51500,51500,51500,12
|
|
20241024,154200,8236900,51500,51500,51500,51500,0
|
|
20241024,154100,8236900,51500,51500,51500,51500,0
|
|
20241024,154000,8236900,51500,51500,51500,51500,0
|
|
20241024,153900,8236900,51500,51500,51500,51500,0
|
|
20241024,153800,8236900,51500,51500,51500,51500,0
|
|
20241024,153700,8236900,51500,51500,51500,51500,0
|
|
20241024,153600,8236900,51500,51500,51500,51500,0
|
|
20241024,153500,8236900,51500,51500,51500,51500,0
|
|
20241024,153400,8236900,51500,51500,51500,51500,0
|
|
20241024,153300,8236900,51500,51500,51500,51500,0
|
|
20241024,153200,8236900,51500,51500,51500,51500,0
|
|
20241024,153100,8236900,51500,51500,51500,51500,0
|
|
20241024,153000,8236900,51500,51500,51500,51500,12
|
|
20241024,152900,7618900,51600,51600,51600,51600,0
|
|
20241024,152800,7618900,51600,51600,51600,51600,0
|
|
20241024,152700,7618900,51600,51600,51600,51600,0
|
|
20241024,152600,7618900,51600,51600,51600,51600,0
|
|
20241024,152500,7618900,51600,51600,51600,51600,0
|
|
20241024,152400,7618900,51600,51600,51600,51600,0
|
|
20241024,152300,7618900,51600,51600,51600,51600,0
|
|
20241024,152200,7618900,51600,51600,51600,51600,0
|
|
20241024,152100,7618900,51600,51600,51600,51600,0
|
|
20241024,152000,7618900,51600,51600,51600,51600,0
|
|
20241024,151900,7618900,51600,51600,51600,51600,0
|
|
20241024,151800,7618900,51600,51600,51600,51600,0
|
|
20241024,151700,7618900,51600,51600,51600,51600,0
|
|
20241024,151600,7618900,51600,51600,51600,51600,0
|
|
20241024,151500,7618900,51600,51600,51600,51600,0
|
|
20241024,151400,7618900,51600,51600,51600,51600,0
|
|
20241024,151300,7618900,51600,51600,51600,51600,0
|
|
20241024,151200,7618900,51600,51600,51600,51600,0
|
|
20241024,151100,7618900,51600,51600,51600,51600,0
|
|
20241024,151000,7618900,51600,51600,51600,51600,0
|
|
20241024,150900,7618900,51600,51600,51600,51600,0
|
|
20241024,150800,7618900,51600,51600,51600,51600,0
|
|
20241024,150700,7618900,51600,51600,51600,51600,0
|
|
20241024,150600,7618900,51600,51600,51600,51600,0
|
|
20241024,150500,7618900,51600,51600,51600,51600,0
|
|
20241024,150400,7618900,51600,51600,51600,51600,0
|
|
20241024,150300,7618900,51600,51600,51600,51600,0
|
|
20241024,150200,7618900,51600,51400,51600,51400,2
|
|
20241024,150100,7515900,51100,51100,51100,51100,0
|
|
20241024,150000,7515900,51100,51100,51100,51100,1
|
|
20241024,145900,7464800,51500,51500,51500,51500,0
|
|
20241024,145800,7464800,51500,51500,51500,51500,0
|
|
20241024,145700,7464800,51500,51500,51500,51500,0
|
|
20241024,145600,7464800,51500,51500,51500,51500,0
|
|
20241024,145500,7464800,51500,51500,51500,51500,0
|
|
20241024,145400,7464800,51500,51500,51500,51500,0
|
|
20241024,145300,7464800,51500,51500,51500,51500,0
|
|
20241024,145200,7464800,51500,51500,51500,51500,0
|
|
20241024,145100,7464800,51500,51500,51500,51500,0
|
|
20241024,145000,7464800,51500,51500,51500,51500,0
|
|
20241024,144900,7464800,51500,51500,51500,51500,0
|
|
20241024,144800,7464800,51500,51500,51500,51500,0
|
|
20241024,144700,7464800,51500,51500,51500,51500,0
|
|
20241024,144600,7464800,51500,51500,51500,51500,0
|
|
20241024,144500,7464800,51500,51500,51500,51500,0
|
|
20241024,144400,7464800,51500,51500,51500,51500,0
|
|
20241024,144300,7464800,51500,51500,51500,51500,0
|
|
20241024,144200,7464800,51500,51500,51500,51500,0
|
|
20241024,144100,7464800,51500,51500,51500,51500,0
|
|
20241024,144000,7464800,51500,51500,51500,51500,0
|
|
20241024,143900,7464800,51500,51500,51500,51500,0
|
|
20241024,143800,7464800,51500,51500,51500,51500,0
|
|
20241024,143700,7464800,51500,51500,51500,51500,0
|
|
20241024,143600,7464800,51500,51500,51500,51500,0
|
|
20241024,143500,7464800,51500,51500,51500,51500,0
|
|
20241024,143400,7464800,51500,51500,51500,51500,0
|
|
20241024,143300,7464800,51500,51500,51500,51500,0
|
|
20241024,143200,7464800,51500,51500,51500,51500,0
|
|
20241024,143100,7464800,51500,51500,51500,51500,0
|
|
20241024,143000,7464800,51500,51500,51500,51500,0
|
|
20241024,142900,7464800,51500,51500,51500,51500,0
|
|
20241024,142800,7464800,51500,51500,51500,51500,0
|
|
20241024,142700,7464800,51500,51500,51500,51500,0
|
|
20241024,142600,7464800,51500,51500,51500,51500,0
|
|
20241024,142500,7464800,51500,51500,51500,51500,0
|
|
20241024,142400,7464800,51500,51500,51500,51500,0
|
|
20241024,142300,7464800,51500,51500,51500,51500,0
|
|
20241024,142200,7464800,51500,51500,51500,51500,0
|
|
20241024,142100,7464800,51500,51500,51500,51500,0
|
|
20241024,142000,7464800,51500,51500,51500,51500,0
|
|
20241024,141900,7464800,51500,51500,51500,51500,0
|
|
20241024,141800,7464800,51500,51500,51500,51500,0
|
|
20241024,141700,7464800,51500,51500,51500,51500,0
|
|
20241024,141600,7464800,51500,51500,51500,51500,0
|
|
20241024,141500,7464800,51500,51500,51500,51500,0
|
|
20241024,141400,7464800,51500,51500,51500,51500,0
|
|
20241024,141300,7464800,51500,51500,51500,51500,0
|
|
20241024,141200,7464800,51500,51500,51500,51500,0
|
|
20241024,141100,7464800,51500,51500,51500,51500,0
|
|
20241024,141000,7464800,51500,51500,51500,51500,0
|
|
20241024,140900,7464800,51500,51500,51500,51500,0
|
|
20241024,140800,7464800,51500,51500,51500,51500,0
|
|
20241024,140700,7464800,51500,51500,51500,51500,0
|
|
20241024,140600,7464800,51500,51500,51500,51500,0
|
|
20241024,140500,7464800,51500,51500,51500,51500,0
|
|
20241024,140400,7464800,51500,51500,51500,51500,0
|
|
20241024,140300,7464800,51500,51500,51500,51500,0
|
|
20241024,140200,7464800,51500,51500,51500,51500,0
|
|
20241024,140100,7464800,51500,51500,51500,51500,0
|
|
20241024,140000,7464800,51500,51500,51500,51500,0
|
|
20241024,135900,7464800,51500,51500,51500,51500,0
|
|
20241024,135800,7464800,51500,51500,51500,51500,0
|
|
20241024,135700,7464800,51500,51500,51500,51500,0
|
|
20241024,135600,7464800,51500,51500,51500,51500,0
|
|
20241024,135500,7464800,51500,51500,51500,51500,0
|
|
20241024,135400,7464800,51500,51500,51500,51500,0
|
|
20241024,135300,7464800,51500,51500,51500,51500,0
|
|
20241024,135200,7464800,51500,51500,51500,51500,0
|
|
20241024,135100,7464800,51500,51500,51500,51500,0
|
|
20241024,135000,7464800,51500,51500,51500,51500,0
|
|
20241024,134900,7464800,51500,51500,51500,51500,0
|
|
20241024,134800,7464800,51500,51500,51500,51500,0
|
|
20241024,134700,7464800,51500,51500,51500,51500,0
|
|
20241024,134600,7464800,51500,51500,51500,51500,0
|
|
20241024,134500,7464800,51500,51500,51500,51500,0
|
|
20241024,134400,7464800,51500,51500,51500,51500,0
|
|
20241024,134300,7464800,51500,51500,51500,51500,0
|
|
20241024,134200,7464800,51500,51500,51500,51500,0
|
|
20241024,134100,7464800,51500,51500,51500,51500,0
|
|
20241024,134000,7464800,51500,51500,51500,51500,0
|
|
20241024,133900,7464800,51500,51500,51500,51500,0
|
|
20241024,133800,7464800,51500,51500,51500,51500,0
|
|
20241024,133700,7464800,51500,51500,51500,51500,0
|
|
20241024,133600,7464800,51500,51500,51500,51500,0
|
|
20241024,133500,7464800,51500,51500,51500,51500,0
|
|
20241024,133400,7464800,51500,51500,51500,51500,0
|
|
20241024,133300,7464800,51500,51500,51500,51500,0
|
|
20241024,133200,7464800,51500,51500,51500,51500,0
|
|
20241024,133100,7464800,51500,51500,51500,51500,0
|
|
20241024,133000,7464800,51500,51500,51500,51500,0
|
|
20241024,132900,7464800,51500,51500,51500,51500,0
|
|
20241024,132800,7464800,51500,51500,51500,51500,0
|
|
20241024,132700,7464800,51500,51500,51500,51500,0
|
|
20241024,132600,7464800,51500,51500,51500,51500,0
|
|
20241024,132500,7464800,51500,51500,51500,51500,0
|
|
20241024,132400,7464800,51500,51500,51500,51500,0
|
|
20241024,132300,7464800,51500,51500,51500,51500,0
|
|
20241024,132200,7464800,51500,51500,51500,51500,0
|
|
20241024,132100,7464800,51500,51500,51500,51500,0
|
|
20241024,132000,7464800,51500,51500,51500,51500,0
|
|
20241024,131900,7464800,51500,51500,51500,51500,0
|
|
20241024,131800,7464800,51500,51500,51500,51500,0
|
|
20241024,131700,7464800,51500,51500,51500,51500,0
|
|
20241024,131600,7464800,51500,51500,51500,51500,0
|
|
20241024,131500,7464800,51500,51500,51500,51500,0
|
|
20241024,131400,7464800,51500,51500,51500,51500,0
|
|
20241024,131300,7464800,51500,51500,51500,51500,0
|
|
20241024,131200,7464800,51500,51500,51500,51500,0
|
|
20241024,131100,7464800,51500,51500,51500,51500,0
|
|
20241024,131000,7464800,51500,51500,51500,51500,0
|
|
20241024,130900,7464800,51500,51500,51500,51500,0
|
|
20241024,130800,7464800,51500,51500,51500,51500,0
|
|
20241024,130700,7464800,51500,51500,51500,51500,0
|
|
20241024,130600,7464800,51500,51500,51500,51500,0
|
|
20241024,130500,7464800,51500,51500,51500,51500,0
|
|
20241024,130400,7464800,51500,51500,51500,51500,0
|
|
20241024,130300,7464800,51500,51500,51500,51500,0
|
|
20241024,130200,7464800,51500,51500,51500,51500,0
|
|
20241024,130100,7464800,51500,51500,51500,51500,0
|
|
20241024,130000,7464800,51500,51500,51500,51500,0
|
|
20241024,125900,7464800,51500,51500,51500,51500,0
|
|
20241024,125800,7464800,51500,51500,51500,51500,0
|
|
20241024,125700,7464800,51500,51500,51500,51500,0
|
|
20241024,125600,7464800,51500,51500,51500,51500,0
|
|
20241024,125500,7464800,51500,51500,51500,51500,0
|
|
20241024,125400,7464800,51500,51500,51500,51500,0
|
|
20241024,125300,7464800,51500,51500,51500,51500,0
|
|
20241024,125200,7464800,51500,51500,51500,51500,0
|
|
20241024,125100,7464800,51500,51500,51500,51500,0
|
|
20241024,125000,7464800,51500,51500,51500,51500,0
|
|
20241024,124900,7464800,51500,51500,51500,51500,0
|
|
20241024,124800,7464800,51500,51500,51500,51500,0
|
|
20241024,124700,7464800,51500,51500,51500,51500,0
|
|
20241024,124600,7464800,51500,51500,51500,51500,0
|
|
20241024,124500,7464800,51500,51500,51500,51500,0
|
|
20241024,124400,7464800,51500,51500,51500,51500,0
|
|
20241024,124300,7464800,51500,51500,51500,51500,0
|
|
20241024,124200,7464800,51500,51500,51500,51500,0
|
|
20241024,124100,7464800,51500,51500,51500,51500,0
|
|
20241024,124000,7464800,51500,51500,51500,51500,0
|
|
20241024,123900,7464800,51500,51500,51500,51500,0
|
|
20241024,123800,7464800,51500,51500,51500,51500,0
|
|
20241024,123700,7464800,51500,51500,51500,51500,0
|
|
20241024,123600,7464800,51500,51500,51500,51500,0
|
|
20241024,123500,7464800,51500,51500,51500,51500,0
|
|
20241024,123400,7464800,51500,51500,51500,51500,0
|
|
20241024,123300,7464800,51500,51500,51500,51500,0
|
|
20241024,123200,7464800,51500,51500,51500,51500,0
|
|
20241024,123100,7464800,51500,51500,51500,51500,0
|
|
20241024,123000,7464800,51500,51500,51500,51500,0
|
|
20241024,122900,7464800,51500,51500,51500,51500,0
|
|
20241024,122800,7464800,51500,51500,51500,51500,0
|
|
20241024,122700,7464800,51500,51500,51500,51500,0
|
|
20241024,122600,7464800,51500,51500,51500,51500,0
|
|
20241024,122500,7464800,51500,51500,51500,51500,0
|
|
20241024,122400,7464800,51500,51500,51500,51500,1
|
|
20241024,122300,7413300,51400,51400,51400,51400,0
|
|
20241024,122200,7413300,51400,51400,51400,51400,0
|
|
20241024,122100,7413300,51400,51400,51400,51400,0
|
|
20241024,122000,7413300,51400,51400,51400,51400,0
|
|
20241024,121900,7413300,51400,51400,51400,51400,0
|
|
20241024,121800,7413300,51400,51400,51400,51400,0
|
|
20241024,121700,7413300,51400,51400,51400,51400,0
|
|
20241024,121600,7413300,51400,51400,51400,51400,0
|
|
20241024,121500,7413300,51400,51400,51400,51400,0
|
|
20241024,121400,7413300,51400,51400,51400,51400,0
|
|
20241024,121300,7413300,51400,51400,51400,51400,0
|
|
20241024,121200,7413300,51400,51400,51400,51400,1
|
|
20241024,121100,7361900,51500,51500,51500,51500,0
|
|
20241024,121000,7361900,51500,51500,51500,51500,0
|
|
20241024,120900,7361900,51500,51500,51500,51500,0
|
|
20241024,120800,7361900,51500,51500,51500,51500,0
|
|
20241024,120700,7361900,51500,51500,51500,51500,0
|
|
20241024,120600,7361900,51500,51200,51500,51200,2
|
|
20241024,120500,7259200,51200,51200,51200,51200,0
|
|
20241024,120400,7259200,51200,51200,51200,51200,0
|
|
20241024,120300,7259200,51200,51200,51200,51200,0
|
|
20241024,120200,7259200,51200,51200,51200,51200,0
|
|
20241024,120100,7259200,51200,51200,51200,51200,0
|
|
20241024,120000,7259200,51200,51200,51200,51200,0
|
|
20241024,115900,7259200,51200,51200,51200,51200,0
|
|
20241024,115800,7259200,51200,51200,51200,51200,0
|
|
20241024,115700,7259200,51200,51200,51200,51200,1
|
|
20241024,115600,7208000,51100,51100,51100,51100,0
|
|
20241024,115500,7208000,51100,51100,51100,51100,0
|
|
20241024,115400,7208000,51100,51100,51100,51100,0
|
|
20241024,115300,7208000,51100,51100,51100,51100,0
|
|
20241024,115200,7208000,51100,51100,51100,51100,1
|
|
20241024,115100,7156900,51100,51100,51100,51100,0
|
|
20241024,115000,7156900,51100,51100,51100,51100,0
|
|
20241024,114900,7156900,51100,51100,51100,51100,0
|
|
20241024,114800,7156900,51100,51100,51100,51100,0
|
|
20241024,114700,7156900,51100,51100,51100,51100,0
|
|
20241024,114600,7156900,51100,51100,51100,51100,0
|
|
20241024,114500,7156900,51100,51100,51100,51100,0
|
|
20241024,114400,7156900,51100,51100,51100,51100,0
|
|
20241024,114300,7156900,51100,51100,51100,51100,0
|
|
20241024,114200,7156900,51100,51100,51100,51100,0
|
|
20241024,114100,7156900,51100,51100,51100,51100,0
|
|
20241024,114000,7156900,51100,51100,51100,51100,1
|
|
20241024,113900,7105800,51300,51300,51300,51300,0
|
|
20241024,113800,7105800,51300,51300,51300,51300,0
|
|
20241024,113700,7105800,51300,51300,51300,51300,0
|
|
20241024,113600,7105800,51300,51300,51300,51300,0
|
|
20241024,113500,7105800,51300,51300,51300,51300,0
|
|
20241024,113400,7105800,51300,51300,51300,51300,0
|
|
20241024,113300,7105800,51300,51300,51300,51300,0
|
|
20241024,113200,7105800,51300,51300,51300,51300,0
|
|
20241024,113100,7105800,51300,51300,51300,51300,0
|
|
20241024,113000,7105800,51300,51300,51300,51300,0
|
|
20241024,112900,7105800,51300,51300,51300,51300,0
|
|
20241024,112800,7105800,51300,51000,51300,51000,15
|
|
20241024,112700,6337000,51300,51300,51300,51300,0
|
|
20241024,112600,6337000,51300,51300,51300,51300,0
|
|
20241024,112500,6337000,51300,51300,51300,51300,0
|
|
20241024,112400,6337000,51300,51300,51300,51300,0
|
|
20241024,112300,6337000,51300,51300,51300,51300,0
|
|
20241024,112200,6337000,51300,51300,51300,51300,0
|
|
20241024,112100,6337000,51300,51300,51300,51300,0
|
|
20241024,112000,6337000,51300,51300,51300,51300,0
|
|
20241024,111900,6337000,51300,51300,51300,51300,0
|
|
20241024,111800,6337000,51300,51300,51300,51300,0
|
|
20241024,111700,6337000,51300,51300,51300,51300,0
|
|
20241024,111600,6337000,51300,51300,51300,51300,0
|
|
20241024,111500,6337000,51300,51300,51300,51300,0
|
|
20241024,111400,6337000,51300,51300,51300,51300,0
|
|
20241024,111300,6337000,51300,51300,51300,51300,0
|
|
20241024,111200,6337000,51300,51300,51300,51300,0
|
|
20241024,111100,6337000,51300,51300,51300,51300,0
|
|
20241024,111000,6337000,51300,51300,51300,51300,0
|
|
20241024,110900,6337000,51300,51300,51300,51300,0
|
|
20241024,110800,6337000,51300,51300,51300,51300,0
|
|
20241024,110700,6337000,51300,51300,51300,51300,0
|
|
20241024,110600,6337000,51300,51300,51300,51300,0
|
|
20241024,110500,6337000,51300,51300,51300,51300,0
|
|
20241024,110400,6337000,51300,51300,51300,51300,0
|
|
20241024,110300,6337000,51300,51300,51300,51300,0
|
|
20241024,110200,6337000,51300,51300,51300,51300,0
|
|
20241024,110100,6337000,51300,51300,51300,51300,0
|
|
20241024,110000,6337000,51300,51300,51300,51300,0
|
|
20241024,105900,6337000,51300,51300,51300,51300,0
|
|
20241024,105800,6337000,51300,51300,51300,51300,0
|
|
20241024,105700,6337000,51300,51300,51300,51300,0
|
|
20241024,105600,6337000,51300,51300,51300,51300,0
|
|
20241024,105500,6337000,51300,51300,51300,51300,0
|
|
20241024,105400,6337000,51300,51300,51300,51300,0
|
|
20241024,105300,6337000,51300,51300,51300,51300,0
|
|
20241024,105200,6337000,51300,51300,51300,51300,0
|
|
20241024,105100,6337000,51300,51100,51300,51100,4
|
|
20241024,105000,6132100,51000,51000,51000,51000,2
|
|
20241024,104900,6030100,50900,50900,50900,50900,0
|
|
20241024,104800,6030100,50900,50900,50900,50900,0
|
|
20241024,104700,6030100,50900,50900,50900,50900,1
|
|
20241024,104600,5979200,50900,50900,50900,50900,0
|
|
20241024,104500,5979200,50900,50900,50900,50900,0
|
|
20241024,104400,5979200,50900,50900,50900,50900,2
|
|
20241024,104300,5877400,50900,50900,50900,50900,0
|
|
20241024,104200,5877400,50900,50900,50900,50900,2
|
|
20241024,104100,5775600,50900,50900,50900,50900,9
|
|
20241024,104000,5317500,50900,50900,50900,50900,0
|
|
20241024,103900,5317500,50900,50900,50900,50900,2
|
|
20241024,103800,5215700,50900,50900,50900,50900,0
|
|
20241024,103700,5215700,50900,50900,50900,50900,2
|
|
20241024,103600,5113900,50900,50900,50900,50900,0
|
|
20241024,103500,5113900,50900,50900,50900,50900,2
|
|
20241024,103400,5012100,50900,50900,50900,50900,0
|
|
20241024,103300,5012100,50900,50900,50900,50900,0
|
|
20241024,103200,5012100,50900,50900,50900,50900,2
|
|
20241024,103100,4910300,50900,50900,50900,50900,0
|
|
20241024,103000,4910300,50900,50900,50900,50900,2
|
|
20241024,102900,4808500,50900,50900,50900,50900,0
|
|
20241024,102800,4808500,50900,50900,50900,50900,0
|
|
20241024,102700,4808500,50900,50900,50900,50900,2
|
|
20241024,102600,4706700,51000,51000,51000,51000,0
|
|
20241024,102500,4706700,51000,51000,51000,51000,0
|
|
20241024,102400,4706700,51000,51000,51000,51000,0
|
|
20241024,102300,4706700,51000,50900,51000,50900,4
|
|
20241024,102200,4502900,50900,50900,50900,50900,0
|
|
20241024,102100,4502900,50900,50900,50900,50900,0
|
|
20241024,102000,4502900,50900,50900,50900,50900,2
|
|
20241024,101900,4401100,50900,50900,50900,50900,0
|
|
20241024,101800,4401100,50900,50900,50900,50900,0
|
|
20241024,101700,4401100,50900,50900,50900,50900,0
|
|
20241024,101600,4401100,50900,51000,51000,50900,50
|
|
20241024,101500,1854900,51300,51300,51300,51300,0
|
|
20241024,101400,1854900,51300,51300,51300,51300,0
|
|
20241024,101300,1854900,51300,51300,51300,51300,0
|
|
20241024,101200,1854900,51300,51300,51300,51300,0
|
|
20241024,101100,1854900,51300,51300,51300,51300,0
|
|
20241024,101000,1854900,51300,51300,51300,51300,0
|
|
20241024,100900,1854900,51300,51300,51300,51300,0
|
|
20241024,100800,1854900,51300,51300,51300,51300,0
|
|
20241024,100700,1854900,51300,51300,51300,51300,0
|
|
20241024,100600,1854900,51300,51300,51300,51300,0
|
|
20241024,100500,1854900,51300,51300,51300,51300,0
|
|
20241024,100400,1854900,51300,51300,51300,51300,0
|
|
20241024,100300,1854900,51300,51300,51300,51300,0
|
|
20241024,100200,1854900,51300,51300,51300,51300,0
|
|
20241024,100100,1854900,51300,51300,51300,51300,0
|
|
20241024,100000,1854900,51300,51300,51300,51300,0
|
|
20241024,095900,1854900,51300,51100,51300,51100,3
|
|
20241024,095800,1701300,51100,51100,51100,51100,2
|
|
20241024,095700,1599100,51400,51400,51400,51400,0
|
|
20241024,095600,1599100,51400,51400,51400,51400,0
|
|
20241024,095500,1599100,51400,51100,51400,51000,7
|
|
20241024,095400,1241500,51600,51600,51600,51600,0
|
|
20241024,095300,1241500,51600,51600,51600,51600,0
|
|
20241024,095200,1241500,51600,51600,51600,51600,0
|
|
20241024,095100,1241500,51600,51600,51600,51600,0
|
|
20241024,095000,1241500,51600,51600,51600,51600,0
|
|
20241024,094900,1241500,51600,51600,51600,51600,0
|
|
20241024,094800,1241500,51600,51600,51600,51600,0
|
|
20241024,094700,1241500,51600,51600,51600,51600,0
|
|
20241024,094600,1241500,51600,51600,51600,51600,0
|
|
20241024,094500,1241500,51600,51600,51600,51600,0
|
|
20241024,094400,1241500,51600,51600,51600,51600,0
|
|
20241024,094300,1241500,51600,51600,51600,51600,0
|
|
20241024,094200,1241500,51600,51600,51600,51600,0
|
|
20241024,094100,1241500,51600,51600,51600,51600,0
|
|
20241024,094000,1241500,51600,51600,51600,51600,0
|
|
20241024,093900,1241500,51600,51600,51600,51600,0
|
|
20241024,093800,1241500,51600,51600,51600,51600,0
|
|
20241024,093700,1241500,51600,51600,51600,51600,0
|
|
20241024,093600,1241500,51600,51600,51600,51600,0
|
|
20241024,093500,1241500,51600,51600,51600,51600,0
|
|
20241024,093400,1241500,51600,51600,51600,51600,0
|
|
20241024,093300,1241500,51600,51600,51600,51600,0
|
|
20241024,093200,1241500,51600,51600,51600,51600,0
|
|
20241024,093100,1241500,51600,51600,51600,51600,0
|
|
20241024,093000,1241500,51600,51600,51600,51600,0
|
|
20241024,092900,1241500,51600,51600,51600,51600,0
|
|
20241024,092800,1241500,51600,51600,51600,51600,0
|
|
20241024,092700,1241500,51600,51600,51600,51600,0
|
|
20241024,092600,1241500,51600,51600,51600,51600,0
|
|
20241024,092500,1241500,51600,51600,51600,51600,0
|
|
20241024,092400,1241500,51600,51600,51600,51600,0
|
|
20241024,092300,1241500,51600,51600,51600,51600,0
|
|
20241024,092200,1241500,51600,51600,51600,51600,0
|
|
20241024,092100,1241500,51600,51600,51600,51600,0
|
|
20241024,092000,1241500,51600,51600,51600,51600,0
|
|
20241024,091900,1241500,51600,51600,51600,51600,0
|
|
20241024,091800,1241500,51600,51600,51600,51600,0
|
|
20241024,091700,1241500,51600,51600,51600,51600,0
|
|
20241024,091600,1241500,51600,51600,51600,51600,0
|
|
20241024,091500,1241500,51600,51600,51600,51600,0
|
|
20241024,091400,1241500,51600,51600,51600,51600,0
|
|
20241024,091300,1241500,51600,51400,51600,51400,3
|
|
20241024,091200,1087000,51400,51400,51400,51400,0
|
|
20241024,091100,1087000,51400,51400,51400,51400,1
|
|
20241024,091000,1035600,51600,51600,51600,51600,0
|
|
20241024,090900,1035600,51600,51600,51600,51600,0
|
|
20241024,090800,1035600,51600,51600,51600,51600,0
|
|
20241024,090700,1035600,51600,51600,51600,51600,1
|
|
20241024,090600,984000,52200,52200,52200,52200,0
|
|
20241024,090500,984000,52200,52200,52200,52200,3
|
|
20241024,090400,827400,51500,51500,51500,51500,0
|
|
20241024,090300,827400,51500,51500,51500,51500,1
|
|
20241024,090200,775900,51700,52200,52200,51700,7
|
|
20241024,090100,412000,51500,51500,51500,51500,6
|
|
20241024,090000,103000,51500,51500,51500,51500,2
|