586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184300,3443300,53800,53800,53800,53800,16
|
|
20241107,184200,3443300,53800,53800,53800,53800,0
|
|
20241107,184100,3443300,53800,53800,53800,53800,0
|
|
20241107,184000,3443300,53800,53800,53800,53800,0
|
|
20241107,183900,3443300,53800,53800,53800,53800,0
|
|
20241107,183800,3443300,53800,53800,53800,53800,0
|
|
20241107,183700,3443300,53800,53800,53800,53800,0
|
|
20241107,183600,3443300,53800,53800,53800,53800,0
|
|
20241107,183500,3443300,53800,53800,53800,53800,0
|
|
20241107,183400,3443300,53800,53800,53800,53800,0
|
|
20241107,183300,3443300,53800,53800,53800,53800,0
|
|
20241107,183200,3443300,53800,53800,53800,53800,0
|
|
20241107,183100,3443300,53800,53800,53800,53800,0
|
|
20241107,183000,3443300,53800,53800,53800,53800,0
|
|
20241107,182900,3443300,53800,53800,53800,53800,0
|
|
20241107,182800,3443300,53800,53800,53800,53800,0
|
|
20241107,182700,3443300,53800,53800,53800,53800,0
|
|
20241107,182600,3443300,53800,53800,53800,53800,0
|
|
20241107,182500,3443300,53800,53800,53800,53800,0
|
|
20241107,182400,3443300,53800,53800,53800,53800,0
|
|
20241107,182300,3443300,53800,53800,53800,53800,0
|
|
20241107,182200,3443300,53800,53800,53800,53800,0
|
|
20241107,182100,3443300,53800,53800,53800,53800,0
|
|
20241107,182000,3443300,53800,53800,53800,53800,0
|
|
20241107,181900,3443300,53800,53800,53800,53800,0
|
|
20241107,181800,3443300,53800,53800,53800,53800,0
|
|
20241107,181700,3443300,53800,53800,53800,53800,0
|
|
20241107,181600,3443300,53800,53800,53800,53800,0
|
|
20241107,181500,3443300,53800,53800,53800,53800,0
|
|
20241107,181400,3443300,53800,53800,53800,53800,0
|
|
20241107,181300,3443300,53800,53800,53800,53800,16
|
|
20241107,181200,3443300,53800,53800,53800,53800,0
|
|
20241107,181100,3443300,53800,53800,53800,53800,0
|
|
20241107,181000,3443300,53800,53800,53800,53800,0
|
|
20241107,180900,3443300,53800,53800,53800,53800,0
|
|
20241107,180800,3443300,53800,53800,53800,53800,0
|
|
20241107,180700,3443300,53800,53800,53800,53800,0
|
|
20241107,180600,3443300,53800,53800,53800,53800,0
|
|
20241107,180500,3443300,53800,53800,53800,53800,0
|
|
20241107,180400,3443300,53800,53800,53800,53800,0
|
|
20241107,180300,3443300,53800,53800,53800,53800,0
|
|
20241107,180200,3443300,53800,53800,53800,53800,0
|
|
20241107,180100,3443300,53800,53800,53800,53800,0
|
|
20241107,180000,3443300,53800,53800,53800,53800,0
|
|
20241107,175900,3443300,53800,53800,53800,53800,0
|
|
20241107,175800,3443300,53800,53800,53800,53800,0
|
|
20241107,175700,3443300,53800,53800,53800,53800,0
|
|
20241107,175600,3443300,53800,53800,53800,53800,0
|
|
20241107,175500,3443300,53800,53800,53800,53800,0
|
|
20241107,175400,3443300,53800,53800,53800,53800,0
|
|
20241107,175300,3443300,53800,53800,53800,53800,0
|
|
20241107,175200,3443300,53800,53800,53800,53800,0
|
|
20241107,175100,3443300,53800,53800,53800,53800,0
|
|
20241107,175000,3443300,53800,53800,53800,53800,0
|
|
20241107,174900,3443300,53800,53800,53800,53800,0
|
|
20241107,174800,3443300,53800,53800,53800,53800,0
|
|
20241107,174700,3443300,53800,53800,53800,53800,0
|
|
20241107,174600,3443300,53800,53800,53800,53800,0
|
|
20241107,174500,3443300,53800,53800,53800,53800,0
|
|
20241107,174400,3443300,53800,53800,53800,53800,0
|
|
20241107,174300,3443300,53800,53800,53800,53800,16
|
|
20241107,174200,3443300,53800,53800,53800,53800,0
|
|
20241107,174100,3443300,53800,53800,53800,53800,0
|
|
20241107,174000,3443300,53800,53800,53800,53800,0
|
|
20241107,173900,3443300,53800,53800,53800,53800,0
|
|
20241107,173800,3443300,53800,53800,53800,53800,0
|
|
20241107,173700,3443300,53800,53800,53800,53800,0
|
|
20241107,173600,3443300,53800,53800,53800,53800,0
|
|
20241107,173500,3443300,53800,53800,53800,53800,0
|
|
20241107,173400,3443300,53800,53800,53800,53800,0
|
|
20241107,173300,3443300,53800,53800,53800,53800,0
|
|
20241107,173200,3443300,53800,53800,53800,53800,0
|
|
20241107,173100,3443300,53800,53800,53800,53800,0
|
|
20241107,173000,3443300,53800,53800,53800,53800,0
|
|
20241107,172900,3443300,53800,53800,53800,53800,0
|
|
20241107,172800,3443300,53800,53800,53800,53800,0
|
|
20241107,172700,3443300,53800,53800,53800,53800,0
|
|
20241107,172600,3443300,53800,53800,53800,53800,0
|
|
20241107,172500,3443300,53800,53800,53800,53800,0
|
|
20241107,172400,3443300,53800,53800,53800,53800,0
|
|
20241107,172300,3443300,53800,53800,53800,53800,0
|
|
20241107,172200,3443300,53800,53800,53800,53800,0
|
|
20241107,172100,3443300,53800,53800,53800,53800,0
|
|
20241107,172000,3443300,53800,53800,53800,53800,0
|
|
20241107,171900,3443300,53800,53800,53800,53800,0
|
|
20241107,171800,3443300,53800,53800,53800,53800,0
|
|
20241107,171700,3443300,53800,53800,53800,53800,0
|
|
20241107,171600,3443300,53800,53800,53800,53800,0
|
|
20241107,171500,3443300,53800,53800,53800,53800,0
|
|
20241107,171400,3443300,53800,53800,53800,53800,0
|
|
20241107,171300,3443300,53800,53800,53800,53800,16
|
|
20241107,171200,3443300,53800,53800,53800,53800,0
|
|
20241107,171100,3443300,53800,53800,53800,53800,0
|
|
20241107,171000,3443300,53800,53800,53800,53800,0
|
|
20241107,170900,3443300,53800,53800,53800,53800,0
|
|
20241107,170800,3443300,53800,53800,53800,53800,0
|
|
20241107,170700,3443300,53800,53800,53800,53800,0
|
|
20241107,170600,3443300,53800,53800,53800,53800,0
|
|
20241107,170500,3443300,53800,53800,53800,53800,0
|
|
20241107,170400,3443300,53800,53800,53800,53800,0
|
|
20241107,170300,3443300,53800,53800,53800,53800,0
|
|
20241107,170200,3443300,53800,53800,53800,53800,0
|
|
20241107,170100,3443300,53800,53800,53800,53800,0
|
|
20241107,170000,3443300,53800,53800,53800,53800,0
|
|
20241107,165900,3443300,53800,53800,53800,53800,0
|
|
20241107,165800,3443300,53800,53800,53800,53800,0
|
|
20241107,165700,3443300,53800,53800,53800,53800,0
|
|
20241107,165600,3443300,53800,53800,53800,53800,0
|
|
20241107,165500,3443300,53800,53800,53800,53800,0
|
|
20241107,165400,3443300,53800,53800,53800,53800,0
|
|
20241107,165300,3443300,53800,53800,53800,53800,0
|
|
20241107,165200,3443300,53800,53800,53800,53800,0
|
|
20241107,165100,3443300,53800,53800,53800,53800,0
|
|
20241107,165000,3443300,53800,53800,53800,53800,0
|
|
20241107,164900,3443300,53800,53800,53800,53800,0
|
|
20241107,164800,3443300,53800,53800,53800,53800,0
|
|
20241107,164700,3443300,53800,53800,53800,53800,0
|
|
20241107,164600,3443300,53800,53800,53800,53800,0
|
|
20241107,164500,3443300,53800,53800,53800,53800,0
|
|
20241107,164400,3443300,53800,53800,53800,53800,0
|
|
20241107,164300,3443300,53800,53800,53800,53800,16
|
|
20241107,164200,3443300,53800,53800,53800,53800,0
|
|
20241107,164100,3443300,53800,53800,53800,53800,0
|
|
20241107,164000,3443300,53800,53800,53800,53800,0
|
|
20241107,163900,3443300,53800,53800,53800,53800,0
|
|
20241107,163800,3443300,53800,53800,53800,53800,0
|
|
20241107,163700,3443300,53800,53800,53800,53800,0
|
|
20241107,163600,3443300,53800,53800,53800,53800,0
|
|
20241107,163500,3443300,53800,53800,53800,53800,0
|
|
20241107,163400,3443300,53800,53800,53800,53800,0
|
|
20241107,163300,3443300,53800,53800,53800,53800,0
|
|
20241107,163200,3443300,53800,53800,53800,53800,0
|
|
20241107,163100,3443300,53800,53800,53800,53800,0
|
|
20241107,163000,3443300,53800,53800,53800,53800,0
|
|
20241107,162900,3443300,53800,53800,53800,53800,0
|
|
20241107,162800,3443300,53800,53800,53800,53800,0
|
|
20241107,162700,3443300,53800,53800,53800,53800,0
|
|
20241107,162600,3443300,53800,53800,53800,53800,0
|
|
20241107,162500,3443300,53800,53800,53800,53800,0
|
|
20241107,162400,3443300,53800,53800,53800,53800,0
|
|
20241107,162300,3443300,53800,53800,53800,53800,0
|
|
20241107,162200,3443300,53800,53800,53800,53800,0
|
|
20241107,162100,3443300,53800,53800,53800,53800,0
|
|
20241107,162000,3443300,53800,53800,53800,53800,0
|
|
20241107,161900,3443300,53800,53800,53800,53800,0
|
|
20241107,161800,3443300,53800,53800,53800,53800,0
|
|
20241107,161700,3443300,53800,53800,53800,53800,0
|
|
20241107,161600,3443300,53800,53800,53800,53800,0
|
|
20241107,161500,3443300,53800,53800,53800,53800,0
|
|
20241107,161400,3443300,53800,53800,53800,53800,0
|
|
20241107,161300,3443300,53800,53800,53800,53800,16
|
|
20241107,161200,3443300,53800,53800,53800,53800,0
|
|
20241107,161100,3443300,53800,53800,53800,53800,0
|
|
20241107,161000,3443300,53800,53800,53800,53800,0
|
|
20241107,160900,3443300,53800,53800,53800,53800,0
|
|
20241107,160800,3443300,53800,53800,53800,53800,0
|
|
20241107,160700,3443300,53800,53800,53800,53800,0
|
|
20241107,160600,3443300,53800,53800,53800,53800,0
|
|
20241107,160500,3443300,53800,53800,53800,53800,0
|
|
20241107,160400,3443300,53800,53800,53800,53800,0
|
|
20241107,160300,3443300,53800,53800,53800,53800,0
|
|
20241107,160200,3443300,53800,53800,53800,53800,0
|
|
20241107,160100,3443300,53800,53800,53800,53800,0
|
|
20241107,160000,3443300,53800,53800,53800,53800,0
|
|
20241107,155900,3443300,53800,53800,53800,53800,0
|
|
20241107,155800,3443300,53800,53800,53800,53800,0
|
|
20241107,155700,3443300,53800,53800,53800,53800,0
|
|
20241107,155600,3443300,53800,53800,53800,53800,0
|
|
20241107,155500,3443300,53800,53800,53800,53800,0
|
|
20241107,155400,3443300,53800,53800,53800,53800,0
|
|
20241107,155300,3443300,53800,53800,53800,53800,0
|
|
20241107,155200,3443300,53800,53800,53800,53800,0
|
|
20241107,155100,3443300,53800,53800,53800,53800,0
|
|
20241107,155000,3443300,53800,53800,53800,53800,0
|
|
20241107,154900,3443300,53800,53800,53800,53800,0
|
|
20241107,154800,3443300,53800,53800,53800,53800,0
|
|
20241107,154700,3443300,53800,53800,53800,53800,0
|
|
20241107,154600,3443300,53800,53800,53800,53800,0
|
|
20241107,154500,3443300,53800,53800,53800,53800,0
|
|
20241107,154400,3443300,53800,53800,53800,53800,0
|
|
20241107,154300,3443300,53800,53800,53800,53800,16
|
|
20241107,154200,3443300,53800,53800,53800,53800,0
|
|
20241107,154100,3443300,53800,53800,53800,53800,0
|
|
20241107,154000,3443300,53800,53800,53800,53800,0
|
|
20241107,153900,3443300,53800,53800,53800,53800,0
|
|
20241107,153800,3443300,53800,53800,53800,53800,0
|
|
20241107,153700,3443300,53800,53800,53800,53800,0
|
|
20241107,153600,3443300,53800,53800,53800,53800,0
|
|
20241107,153500,3443300,53800,53800,53800,53800,0
|
|
20241107,153400,3443300,53800,53800,53800,53800,0
|
|
20241107,153300,3443300,53800,53800,53800,53800,0
|
|
20241107,153200,3443300,53800,53800,53800,53800,0
|
|
20241107,153100,3443300,53800,53800,53800,53800,0
|
|
20241107,153000,3443300,53800,53800,53800,53800,16
|
|
20241107,152900,2582500,53800,53800,53800,53800,0
|
|
20241107,152800,2582500,53800,53800,53800,53800,0
|
|
20241107,152700,2582500,53800,53800,53800,53800,0
|
|
20241107,152600,2582500,53800,53800,53800,53800,0
|
|
20241107,152500,2582500,53800,53800,53800,53800,0
|
|
20241107,152400,2582500,53800,53800,53800,53800,0
|
|
20241107,152300,2582500,53800,53800,53800,53800,0
|
|
20241107,152200,2582500,53800,53800,53800,53800,0
|
|
20241107,152100,2582500,53800,53800,53800,53800,0
|
|
20241107,152000,2582500,53800,53800,53800,53800,0
|
|
20241107,151900,2582500,53800,53800,53800,53800,0
|
|
20241107,151800,2582500,53800,53800,53800,53800,0
|
|
20241107,151700,2582500,53800,53800,53800,53800,0
|
|
20241107,151600,2582500,53800,53800,53800,53800,0
|
|
20241107,151500,2582500,53800,53800,53800,53800,0
|
|
20241107,151400,2582500,53800,53800,53800,53800,0
|
|
20241107,151300,2582500,53800,53800,53800,53800,0
|
|
20241107,151200,2582500,53800,53800,53800,53800,0
|
|
20241107,151100,2582500,53800,53800,53800,53800,0
|
|
20241107,151000,2582500,53800,53800,53800,53800,0
|
|
20241107,150900,2582500,53800,53800,53800,53800,0
|
|
20241107,150800,2582500,53800,53800,53800,53800,0
|
|
20241107,150700,2582500,53800,53800,53800,53800,0
|
|
20241107,150600,2582500,53800,53800,53800,53800,0
|
|
20241107,150500,2582500,53800,53800,53800,53800,0
|
|
20241107,150400,2582500,53800,53800,53800,53800,0
|
|
20241107,150300,2582500,53800,53800,53800,53800,0
|
|
20241107,150200,2582500,53800,53800,53800,53800,0
|
|
20241107,150100,2582500,53800,53800,53800,53800,0
|
|
20241107,150000,2582500,53800,53800,53800,53800,1
|
|
20241107,145900,2528700,53800,53800,53800,53800,0
|
|
20241107,145800,2528700,53800,53800,53800,53800,0
|
|
20241107,145700,2528700,53800,53800,53800,53800,0
|
|
20241107,145600,2528700,53800,53800,53800,53800,0
|
|
20241107,145500,2528700,53800,53800,53800,53800,0
|
|
20241107,145400,2528700,53800,53800,53800,53800,0
|
|
20241107,145300,2528700,53800,53800,53800,53800,0
|
|
20241107,145200,2528700,53800,53800,53800,53800,0
|
|
20241107,145100,2528700,53800,53800,53800,53800,0
|
|
20241107,145000,2528700,53800,53800,53800,53800,1
|
|
20241107,144900,2474900,53800,53800,53800,53800,0
|
|
20241107,144800,2474900,53800,53800,53800,53800,0
|
|
20241107,144700,2474900,53800,53800,53800,53800,0
|
|
20241107,144600,2474900,53800,53800,53800,53800,0
|
|
20241107,144500,2474900,53800,53800,53800,53800,0
|
|
20241107,144400,2474900,53800,53800,53800,53800,0
|
|
20241107,144300,2474900,53800,53800,53800,53800,0
|
|
20241107,144200,2474900,53800,53800,53800,53800,0
|
|
20241107,144100,2474900,53800,53800,53800,53800,1
|
|
20241107,144000,2421100,53800,53800,53800,53800,0
|
|
20241107,143900,2421100,53800,53800,53800,53800,0
|
|
20241107,143800,2421100,53800,53800,53800,53800,0
|
|
20241107,143700,2421100,53800,53800,53800,53800,0
|
|
20241107,143600,2421100,53800,53800,53800,53800,0
|
|
20241107,143500,2421100,53800,53800,53800,53800,0
|
|
20241107,143400,2421100,53800,53800,53800,53800,0
|
|
20241107,143300,2421100,53800,53800,53800,53800,0
|
|
20241107,143200,2421100,53800,53800,53800,53800,0
|
|
20241107,143100,2421100,53800,53800,53800,53800,1
|
|
20241107,143000,2367300,53300,53300,53300,53300,0
|
|
20241107,142900,2367300,53300,53300,53300,53300,1
|
|
20241107,142800,2314000,53800,53800,53800,53800,0
|
|
20241107,142700,2314000,53800,53800,53800,53800,0
|
|
20241107,142600,2314000,53800,53800,53800,53800,0
|
|
20241107,142500,2314000,53800,53800,53800,53800,0
|
|
20241107,142400,2314000,53800,53800,53800,53800,0
|
|
20241107,142300,2314000,53800,53800,53800,53800,0
|
|
20241107,142200,2314000,53800,53800,53800,53800,1
|
|
20241107,142100,2260200,53800,53800,53800,53800,0
|
|
20241107,142000,2260200,53800,53800,53800,53800,0
|
|
20241107,141900,2260200,53800,53800,53800,53800,0
|
|
20241107,141800,2260200,53800,53800,53800,53800,0
|
|
20241107,141700,2260200,53800,53800,53800,53800,0
|
|
20241107,141600,2260200,53800,53800,53800,53800,0
|
|
20241107,141500,2260200,53800,53800,53800,53800,0
|
|
20241107,141400,2260200,53800,53800,53800,53800,0
|
|
20241107,141300,2260200,53800,53800,53800,53800,0
|
|
20241107,141200,2260200,53800,53800,53800,53800,1
|
|
20241107,141100,2206400,53800,53800,53800,53800,0
|
|
20241107,141000,2206400,53800,53800,53800,53800,0
|
|
20241107,140900,2206400,53800,53800,53800,53800,0
|
|
20241107,140800,2206400,53800,53800,53800,53800,0
|
|
20241107,140700,2206400,53800,53800,53800,53800,0
|
|
20241107,140600,2206400,53800,53800,53800,53800,0
|
|
20241107,140500,2206400,53800,53800,53800,53800,0
|
|
20241107,140400,2206400,53800,53800,53800,53800,0
|
|
20241107,140300,2206400,53800,53800,53800,53800,1
|
|
20241107,140200,2152600,53800,53800,53800,53800,0
|
|
20241107,140100,2152600,53800,53800,53800,53800,0
|
|
20241107,140000,2152600,53800,53800,53800,53800,0
|
|
20241107,135900,2152600,53800,53800,53800,53800,0
|
|
20241107,135800,2152600,53800,53800,53800,53800,0
|
|
20241107,135700,2152600,53800,53800,53800,53800,0
|
|
20241107,135600,2152600,53800,53800,53800,53800,0
|
|
20241107,135500,2152600,53800,53800,53800,53800,0
|
|
20241107,135400,2152600,53800,53800,53800,53800,1
|
|
20241107,135300,2098800,53800,53800,53800,53800,0
|
|
20241107,135200,2098800,53800,53800,53800,53800,0
|
|
20241107,135100,2098800,53800,53800,53800,53800,0
|
|
20241107,135000,2098800,53800,53800,53800,53800,0
|
|
20241107,134900,2098800,53800,53800,53800,53800,0
|
|
20241107,134800,2098800,53800,53800,53800,53800,0
|
|
20241107,134700,2098800,53800,53800,53800,53800,0
|
|
20241107,134600,2098800,53800,53800,53800,53800,0
|
|
20241107,134500,2098800,53800,53800,53800,53800,0
|
|
20241107,134400,2098800,53800,53800,53800,53800,1
|
|
20241107,134300,2045000,53800,53800,53800,53800,0
|
|
20241107,134200,2045000,53800,53800,53800,53800,0
|
|
20241107,134100,2045000,53800,53800,53800,53800,0
|
|
20241107,134000,2045000,53800,53800,53800,53800,0
|
|
20241107,133900,2045000,53800,53800,53800,53800,0
|
|
20241107,133800,2045000,53800,53800,53800,53800,0
|
|
20241107,133700,2045000,53800,53800,53800,53800,0
|
|
20241107,133600,2045000,53800,53800,53800,53800,0
|
|
20241107,133500,2045000,53800,53800,53800,53800,1
|
|
20241107,133400,1991200,53800,53800,53800,53800,0
|
|
20241107,133300,1991200,53800,53800,53800,53800,0
|
|
20241107,133200,1991200,53800,53800,53800,53800,0
|
|
20241107,133100,1991200,53800,53800,53800,53800,0
|
|
20241107,133000,1991200,53800,53800,53800,53800,0
|
|
20241107,132900,1991200,53800,53800,53800,53800,0
|
|
20241107,132800,1991200,53800,53800,53800,53800,0
|
|
20241107,132700,1991200,53800,53800,53800,53800,0
|
|
20241107,132600,1991200,53800,53800,53800,53800,0
|
|
20241107,132500,1991200,53800,53800,53800,53800,1
|
|
20241107,132400,1937400,53800,53800,53800,53800,0
|
|
20241107,132300,1937400,53800,53800,53800,53800,0
|
|
20241107,132200,1937400,53800,53800,53800,53800,0
|
|
20241107,132100,1937400,53800,53800,53800,53800,0
|
|
20241107,132000,1937400,53800,53800,53800,53800,0
|
|
20241107,131900,1937400,53800,53800,53800,53800,0
|
|
20241107,131800,1937400,53800,53800,53800,53800,0
|
|
20241107,131700,1937400,53800,53800,53800,53800,0
|
|
20241107,131600,1937400,53800,53800,53800,53800,1
|
|
20241107,131500,1883600,53800,53800,53800,53800,0
|
|
20241107,131400,1883600,53800,53800,53800,53800,0
|
|
20241107,131300,1883600,53800,53800,53800,53800,0
|
|
20241107,131200,1883600,53800,53800,53800,53800,0
|
|
20241107,131100,1883600,53800,53800,53800,53800,0
|
|
20241107,131000,1883600,53800,53800,53800,53800,0
|
|
20241107,130900,1883600,53800,53800,53800,53800,0
|
|
20241107,130800,1883600,53800,53800,53800,53800,0
|
|
20241107,130700,1883600,53800,53800,53800,53800,1
|
|
20241107,130600,1829800,53800,53800,53800,53800,0
|
|
20241107,130500,1829800,53800,53800,53800,53800,0
|
|
20241107,130400,1829800,53800,53800,53800,53800,0
|
|
20241107,130300,1829800,53800,53800,53800,53800,0
|
|
20241107,130200,1829800,53800,53800,53800,53800,0
|
|
20241107,130100,1829800,53800,53800,53800,53800,0
|
|
20241107,130000,1829800,53800,53800,53800,53800,0
|
|
20241107,125900,1829800,53800,53800,53800,53800,0
|
|
20241107,125800,1829800,53800,53800,53800,53800,0
|
|
20241107,125700,1829800,53800,53800,53800,53800,1
|
|
20241107,125600,1776000,53800,53800,53800,53800,0
|
|
20241107,125500,1776000,53800,53800,53800,53800,0
|
|
20241107,125400,1776000,53800,53800,53800,53800,0
|
|
20241107,125300,1776000,53800,53800,53800,53800,0
|
|
20241107,125200,1776000,53800,53800,53800,53800,0
|
|
20241107,125100,1776000,53800,53800,53800,53800,0
|
|
20241107,125000,1776000,53800,53800,53800,53800,0
|
|
20241107,124900,1776000,53800,53800,53800,53800,0
|
|
20241107,124800,1776000,53800,53800,53800,53800,1
|
|
20241107,124700,1722200,53800,53800,53800,53800,0
|
|
20241107,124600,1722200,53800,53800,53800,53800,0
|
|
20241107,124500,1722200,53800,53800,53800,53800,0
|
|
20241107,124400,1722200,53800,53800,53800,53800,0
|
|
20241107,124300,1722200,53800,53800,53800,53800,0
|
|
20241107,124200,1722200,53800,53800,53800,53800,0
|
|
20241107,124100,1722200,53800,53800,53800,53800,0
|
|
20241107,124000,1722200,53800,53800,53800,53800,0
|
|
20241107,123900,1722200,53800,53800,53800,53800,0
|
|
20241107,123800,1722200,53800,53800,53800,53800,1
|
|
20241107,123700,1668400,53500,53500,53500,53500,0
|
|
20241107,123600,1668400,53500,53500,53500,53500,0
|
|
20241107,123500,1668400,53500,53500,53500,53500,0
|
|
20241107,123400,1668400,53500,53500,53500,53500,0
|
|
20241107,123300,1668400,53500,53500,53500,53500,0
|
|
20241107,123200,1668400,53500,53500,53500,53500,0
|
|
20241107,123100,1668400,53500,53500,53500,53500,0
|
|
20241107,123000,1668400,53500,53500,53500,53500,1
|
|
20241107,122900,1614900,53800,53800,53800,53800,1
|
|
20241107,122800,1561100,53800,53800,53800,53800,0
|
|
20241107,122700,1561100,53800,53800,53800,53800,0
|
|
20241107,122600,1561100,53800,53800,53800,53800,0
|
|
20241107,122500,1561100,53800,53800,53800,53800,0
|
|
20241107,122400,1561100,53800,53800,53800,53800,0
|
|
20241107,122300,1561100,53800,53800,53800,53800,0
|
|
20241107,122200,1561100,53800,53800,53800,53800,0
|
|
20241107,122100,1561100,53800,53800,53800,53800,0
|
|
20241107,122000,1561100,53800,53800,53800,53800,1
|
|
20241107,121900,1507300,53800,53800,53800,53800,0
|
|
20241107,121800,1507300,53800,53800,53800,53800,0
|
|
20241107,121700,1507300,53800,53800,53800,53800,0
|
|
20241107,121600,1507300,53800,53800,53800,53800,0
|
|
20241107,121500,1507300,53800,53800,53800,53800,0
|
|
20241107,121400,1507300,53800,53800,53800,53800,0
|
|
20241107,121300,1507300,53800,53800,53800,53800,0
|
|
20241107,121200,1507300,53800,53800,53800,53800,0
|
|
20241107,121100,1507300,53800,53800,53800,53800,0
|
|
20241107,121000,1507300,53800,53800,53800,53800,1
|
|
20241107,120900,1453500,53800,53800,53800,53800,0
|
|
20241107,120800,1453500,53800,53800,53800,53800,0
|
|
20241107,120700,1453500,53800,53800,53800,53800,0
|
|
20241107,120600,1453500,53800,53800,53800,53800,0
|
|
20241107,120500,1453500,53800,53800,53800,53800,0
|
|
20241107,120400,1453500,53800,53800,53800,53800,0
|
|
20241107,120300,1453500,53800,53800,53800,53800,0
|
|
20241107,120200,1453500,53800,53800,53800,53800,0
|
|
20241107,120100,1453500,53800,53800,53800,53800,1
|
|
20241107,120000,1399700,53800,53800,53800,53800,0
|
|
20241107,115900,1399700,53800,53800,53800,53800,0
|
|
20241107,115800,1399700,53800,53800,53800,53800,0
|
|
20241107,115700,1399700,53800,53800,53800,53800,0
|
|
20241107,115600,1399700,53800,53800,53800,53800,0
|
|
20241107,115500,1399700,53800,53800,53800,53800,0
|
|
20241107,115400,1399700,53800,53800,53800,53800,0
|
|
20241107,115300,1399700,53800,53800,53800,53800,0
|
|
20241107,115200,1399700,53800,53800,53800,53800,0
|
|
20241107,115100,1399700,53800,53800,53800,53800,1
|
|
20241107,115000,1345900,53800,53800,53800,53800,0
|
|
20241107,114900,1345900,53800,53800,53800,53800,0
|
|
20241107,114800,1345900,53800,53800,53800,53800,0
|
|
20241107,114700,1345900,53800,53800,53800,53800,0
|
|
20241107,114600,1345900,53800,53800,53800,53800,0
|
|
20241107,114500,1345900,53800,53800,53800,53800,0
|
|
20241107,114400,1345900,53800,53800,53800,53800,0
|
|
20241107,114300,1345900,53800,53800,53800,53800,0
|
|
20241107,114200,1345900,53800,53800,53800,53800,1
|
|
20241107,114100,1292100,53800,53800,53800,53800,0
|
|
20241107,114000,1292100,53800,53800,53800,53800,0
|
|
20241107,113900,1292100,53800,53800,53800,53800,0
|
|
20241107,113800,1292100,53800,53800,53800,53800,0
|
|
20241107,113700,1292100,53800,53800,53800,53800,0
|
|
20241107,113600,1292100,53800,53800,53800,53800,0
|
|
20241107,113500,1292100,53800,53800,53800,53800,0
|
|
20241107,113400,1292100,53800,53800,53800,53800,0
|
|
20241107,113300,1292100,53800,53800,53800,53800,1
|
|
20241107,113200,1238300,53800,53800,53800,53800,0
|
|
20241107,113100,1238300,53800,53800,53800,53800,0
|
|
20241107,113000,1238300,53800,53800,53800,53800,0
|
|
20241107,112900,1238300,53800,53800,53800,53800,0
|
|
20241107,112800,1238300,53800,53800,53800,53800,0
|
|
20241107,112700,1238300,53800,53800,53800,53800,0
|
|
20241107,112600,1238300,53800,53800,53800,53800,0
|
|
20241107,112500,1238300,53800,53800,53800,53800,0
|
|
20241107,112400,1238300,53800,53800,53800,53800,0
|
|
20241107,112300,1238300,53800,53800,53800,53800,1
|
|
20241107,112200,1184500,53800,53800,53800,53800,0
|
|
20241107,112100,1184500,53800,53800,53800,53800,0
|
|
20241107,112000,1184500,53800,53800,53800,53800,0
|
|
20241107,111900,1184500,53800,53800,53800,53800,0
|
|
20241107,111800,1184500,53800,53800,53800,53800,0
|
|
20241107,111700,1184500,53800,53800,53800,53800,0
|
|
20241107,111600,1184500,53800,53800,53800,53800,0
|
|
20241107,111500,1184500,53800,53800,53800,53800,0
|
|
20241107,111400,1184500,53800,53800,53800,53800,1
|
|
20241107,111300,1130700,53800,53800,53800,53800,0
|
|
20241107,111200,1130700,53800,53800,53800,53800,0
|
|
20241107,111100,1130700,53800,53800,53800,53800,0
|
|
20241107,111000,1130700,53800,53800,53800,53800,0
|
|
20241107,110900,1130700,53800,53800,53800,53800,0
|
|
20241107,110800,1130700,53800,53800,53800,53800,0
|
|
20241107,110700,1130700,53800,53800,53800,53800,0
|
|
20241107,110600,1130700,53800,53800,53800,53800,0
|
|
20241107,110500,1130700,53800,53800,53800,53800,0
|
|
20241107,110400,1130700,53800,53800,53800,53800,1
|
|
20241107,110300,1076900,53800,53800,53800,53800,0
|
|
20241107,110200,1076900,53800,53800,53800,53800,0
|
|
20241107,110100,1076900,53800,53800,53800,53800,0
|
|
20241107,110000,1076900,53800,53800,53800,53800,0
|
|
20241107,105900,1076900,53800,53800,53800,53800,0
|
|
20241107,105800,1076900,53800,53800,53800,53800,0
|
|
20241107,105700,1076900,53800,53800,53800,53800,0
|
|
20241107,105600,1076900,53800,53800,53800,53800,0
|
|
20241107,105500,1076900,53800,53800,53800,53800,1
|
|
20241107,105400,1023100,53800,53800,53800,53800,0
|
|
20241107,105300,1023100,53800,53800,53800,53800,0
|
|
20241107,105200,1023100,53800,53800,53800,53800,0
|
|
20241107,105100,1023100,53800,53800,53800,53800,0
|
|
20241107,105000,1023100,53800,53800,53800,53800,0
|
|
20241107,104900,1023100,53800,53800,53800,53800,0
|
|
20241107,104800,1023100,53800,53800,53800,53800,0
|
|
20241107,104700,1023100,53800,53800,53800,53800,0
|
|
20241107,104600,1023100,53800,53800,53800,53800,0
|
|
20241107,104500,1023100,53800,53800,53800,53800,1
|
|
20241107,104400,969300,53900,53900,53900,53900,0
|
|
20241107,104300,969300,53900,53900,53900,53900,0
|
|
20241107,104200,969300,53900,53900,53900,53900,0
|
|
20241107,104100,969300,53900,53900,53900,53900,0
|
|
20241107,104000,969300,53900,53900,53900,53900,0
|
|
20241107,103900,969300,53900,53900,53900,53900,0
|
|
20241107,103800,969300,53900,53900,53900,53900,0
|
|
20241107,103700,969300,53900,53900,53900,53900,0
|
|
20241107,103600,969300,53900,53900,53900,53900,1
|
|
20241107,103500,915400,53900,53900,53900,53900,0
|
|
20241107,103400,915400,53900,53900,53900,53900,0
|
|
20241107,103300,915400,53900,53900,53900,53900,0
|
|
20241107,103200,915400,53900,53900,53900,53900,0
|
|
20241107,103100,915400,53900,53900,53900,53900,0
|
|
20241107,103000,915400,53900,53900,53900,53900,0
|
|
20241107,102900,915400,53900,53900,53900,53900,0
|
|
20241107,102800,915400,53900,53900,53900,53900,0
|
|
20241107,102700,915400,53900,53900,53900,53900,11
|
|
20241107,102600,322500,53900,53900,53900,53900,0
|
|
20241107,102500,322500,53900,53900,53900,53900,0
|
|
20241107,102400,322500,53900,53900,53900,53900,0
|
|
20241107,102300,322500,53900,53900,53900,53900,0
|
|
20241107,102200,322500,53900,53900,53900,53900,0
|
|
20241107,102100,322500,53900,53900,53900,53900,0
|
|
20241107,102000,322500,53900,53900,53900,53900,0
|
|
20241107,101900,322500,53900,53900,53900,53900,0
|
|
20241107,101800,322500,53900,53900,53900,53900,0
|
|
20241107,101700,322500,53900,53900,53900,53900,1
|
|
20241107,101600,268600,53900,53900,53900,53900,0
|
|
20241107,101500,268600,53900,53900,53900,53900,0
|
|
20241107,101400,268600,53900,53900,53900,53900,0
|
|
20241107,101300,268600,53900,53900,53900,53900,0
|
|
20241107,101200,268600,53900,53900,53900,53900,0
|
|
20241107,101100,268600,53900,53900,53900,53900,0
|
|
20241107,101000,268600,53900,53900,53900,53900,0
|
|
20241107,100900,268600,53900,53900,53900,53900,0
|
|
20241107,100800,268600,53900,53900,53900,53900,1
|
|
20241107,100700,214700,53900,53900,53900,53900,0
|
|
20241107,100600,214700,53900,53900,53900,53900,0
|
|
20241107,100500,214700,53900,53900,53900,53900,0
|
|
20241107,100400,214700,53900,53900,53900,53900,0
|
|
20241107,100300,214700,53900,53900,53900,53900,0
|
|
20241107,100200,214700,53900,53900,53900,53900,0
|
|
20241107,100100,214700,53900,53900,53900,53900,0
|
|
20241107,100000,214700,53900,53900,53900,53900,0
|
|
20241107,095900,214700,53900,53900,53900,53900,0
|
|
20241107,095800,214700,53900,53900,53900,53900,1
|
|
20241107,095700,160800,53300,53300,53300,53300,0
|
|
20241107,095600,160800,53300,53300,53300,53300,0
|
|
20241107,095500,160800,53300,53300,53300,53300,0
|
|
20241107,095400,160800,53300,53300,53300,53300,0
|
|
20241107,095300,160800,53300,53300,53300,53300,1
|
|
20241107,095200,107500,53900,53900,53900,53900,0
|
|
20241107,095100,107500,53900,53900,53900,53900,0
|
|
20241107,095000,107500,53900,53900,53900,53900,0
|
|
20241107,094900,107500,53900,53900,53900,53900,1
|
|
20241107,094800,53600,53600,53600,53600,53600,0
|
|
20241107,094700,53600,53600,53600,53600,53600,0
|
|
20241107,094600,53600,53600,53600,53600,53600,0
|
|
20241107,094500,53600,53600,53600,53600,53600,0
|
|
20241107,094400,53600,53600,53600,53600,53600,0
|
|
20241107,094300,53600,53600,53600,53600,53600,0
|
|
20241107,094200,53600,53600,53600,53600,53600,0
|
|
20241107,094100,53600,53600,53600,53600,53600,0
|
|
20241107,094000,53600,53600,53600,53600,53600,1
|
|
20241107,093900,0,53800,53800,53800,53800,0
|
|
20241107,093800,0,53800,53800,53800,53800,0
|
|
20241107,093700,0,53800,53800,53800,53800,0
|
|
20241107,093600,0,53800,53800,53800,53800,0
|
|
20241107,093500,0,53800,53800,53800,53800,0
|
|
20241107,093400,0,53800,53800,53800,53800,0
|
|
20241107,093300,0,53800,53800,53800,53800,0
|
|
20241107,093200,0,53800,53800,53800,53800,0
|
|
20241107,093100,0,53800,53800,53800,53800,0
|
|
20241107,093000,0,53800,53800,53800,53800,0
|
|
20241107,092900,0,53800,53800,53800,53800,0
|
|
20241107,092800,0,53800,53800,53800,53800,0
|
|
20241107,092700,0,53800,53800,53800,53800,0
|
|
20241107,092600,0,53800,53800,53800,53800,0
|
|
20241107,092500,0,53800,53800,53800,53800,0
|
|
20241107,092400,0,53800,53800,53800,53800,0
|
|
20241107,092300,0,53800,53800,53800,53800,0
|
|
20241107,092200,0,53800,53800,53800,53800,0
|
|
20241107,092100,0,53800,53800,53800,53800,0
|
|
20241107,092000,0,53800,53800,53800,53800,0
|
|
20241107,091900,0,53800,53800,53800,53800,0
|
|
20241107,091800,0,53800,53800,53800,53800,0
|
|
20241107,091700,0,53800,53800,53800,53800,0
|
|
20241107,091600,0,53800,53800,53800,53800,0
|
|
20241107,091500,0,53800,53800,53800,53800,0
|
|
20241107,091400,0,53800,53800,53800,53800,0
|
|
20241107,091300,0,53800,53800,53800,53800,0
|
|
20241107,091200,0,53800,53800,53800,53800,0
|
|
20241107,091100,0,53800,53800,53800,53800,0
|
|
20241107,091000,0,53800,53800,53800,53800,0
|
|
20241107,090900,0,53800,53800,53800,53800,0
|
|
20241107,090800,0,53800,53800,53800,53800,0
|
|
20241107,090700,0,53800,53800,53800,53800,0
|
|
20241107,090600,0,53800,53800,53800,53800,0
|
|
20241107,090500,0,53800,53800,53800,53800,0
|
|
20241107,090400,0,53800,53800,53800,53800,0
|
|
20241107,090300,0,53800,53800,53800,53800,0
|
|
20241107,090200,0,53800,53800,53800,53800,0
|
|
20241107,090100,0,53800,53800,53800,53800,0
|
|
20241107,090000,0,53800,53800,53800,53800,0
|