677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201400,71737600,79500,79500,79500,79500,1
|
|
20241004,201300,71737600,79500,79500,79500,79500,0
|
|
20241004,201200,71737600,79500,79500,79500,79500,0
|
|
20241004,201100,71737600,79500,79500,79500,79500,0
|
|
20241004,201000,71737600,79500,79500,79500,79500,0
|
|
20241004,200900,71737600,79500,79500,79500,79500,0
|
|
20241004,200800,71737600,79500,79500,79500,79500,0
|
|
20241004,200700,71737600,79500,79500,79500,79500,0
|
|
20241004,200600,71737600,79500,79500,79500,79500,0
|
|
20241004,200500,71737600,79500,79500,79500,79500,0
|
|
20241004,200400,71737600,79500,79500,79500,79500,0
|
|
20241004,200300,71737600,79500,79500,79500,79500,0
|
|
20241004,200200,71737600,79500,79500,79500,79500,0
|
|
20241004,200100,71737600,79500,79500,79500,79500,0
|
|
20241004,200000,71737600,79500,79500,79500,79500,0
|
|
20241004,195900,71737600,79500,79500,79500,79500,0
|
|
20241004,195800,71737600,79500,79500,79500,79500,0
|
|
20241004,195700,71737600,79500,79500,79500,79500,0
|
|
20241004,195600,71737600,79500,79500,79500,79500,0
|
|
20241004,195500,71737600,79500,79500,79500,79500,0
|
|
20241004,195400,71737600,79500,79500,79500,79500,0
|
|
20241004,195300,71737600,79500,79500,79500,79500,0
|
|
20241004,195200,71737600,79500,79500,79500,79500,0
|
|
20241004,195100,71737600,79500,79500,79500,79500,0
|
|
20241004,195000,71737600,79500,79500,79500,79500,0
|
|
20241004,194900,71737600,79500,79500,79500,79500,0
|
|
20241004,194800,71737600,79500,79500,79500,79500,0
|
|
20241004,194700,71737600,79500,79500,79500,79500,0
|
|
20241004,194600,71737600,79500,79500,79500,79500,0
|
|
20241004,194500,71737600,79500,79500,79500,79500,0
|
|
20241004,194400,71737600,79500,79500,79500,79500,1
|
|
20241004,194300,71737600,79500,79500,79500,79500,0
|
|
20241004,194200,71737600,79500,79500,79500,79500,0
|
|
20241004,194100,71737600,79500,79500,79500,79500,0
|
|
20241004,194000,71737600,79500,79500,79500,79500,0
|
|
20241004,193900,71737600,79500,79500,79500,79500,0
|
|
20241004,193800,71737600,79500,79500,79500,79500,0
|
|
20241004,193700,71737600,79500,79500,79500,79500,0
|
|
20241004,193600,71737600,79500,79500,79500,79500,0
|
|
20241004,193500,71737600,79500,79500,79500,79500,0
|
|
20241004,193400,71737600,79500,79500,79500,79500,0
|
|
20241004,193300,71737600,79500,79500,79500,79500,0
|
|
20241004,193200,71737600,79500,79500,79500,79500,0
|
|
20241004,193100,71737600,79500,79500,79500,79500,0
|
|
20241004,193000,71737600,79500,79500,79500,79500,0
|
|
20241004,192900,71737600,79500,79500,79500,79500,0
|
|
20241004,192800,71737600,79500,79500,79500,79500,0
|
|
20241004,192700,71737600,79500,79500,79500,79500,0
|
|
20241004,192600,71737600,79500,79500,79500,79500,0
|
|
20241004,192500,71737600,79500,79500,79500,79500,0
|
|
20241004,192400,71737600,79500,79500,79500,79500,0
|
|
20241004,192300,71737600,79500,79500,79500,79500,0
|
|
20241004,192200,71737600,79500,79500,79500,79500,0
|
|
20241004,192100,71737600,79500,79500,79500,79500,0
|
|
20241004,192000,71737600,79500,79500,79500,79500,0
|
|
20241004,191900,71737600,79500,79500,79500,79500,0
|
|
20241004,191800,71737600,79500,79500,79500,79500,0
|
|
20241004,191700,71737600,79500,79500,79500,79500,0
|
|
20241004,191600,71737600,79500,79500,79500,79500,0
|
|
20241004,191500,71737600,79500,79500,79500,79500,0
|
|
20241004,191400,71737600,79500,79500,79500,79500,1
|
|
20241004,191300,71737600,79500,79500,79500,79500,0
|
|
20241004,191200,71737600,79500,79500,79500,79500,0
|
|
20241004,191100,71737600,79500,79500,79500,79500,0
|
|
20241004,191000,71737600,79500,79500,79500,79500,0
|
|
20241004,190900,71737600,79500,79500,79500,79500,0
|
|
20241004,190800,71737600,79500,79500,79500,79500,0
|
|
20241004,190700,71737600,79500,79500,79500,79500,0
|
|
20241004,190600,71737600,79500,79500,79500,79500,0
|
|
20241004,190500,71737600,79500,79500,79500,79500,0
|
|
20241004,190400,71737600,79500,79500,79500,79500,0
|
|
20241004,190300,71737600,79500,79500,79500,79500,0
|
|
20241004,190200,71737600,79500,79500,79500,79500,0
|
|
20241004,190100,71737600,79500,79500,79500,79500,0
|
|
20241004,190000,71737600,79500,79500,79500,79500,0
|
|
20241004,185900,71737600,79500,79500,79500,79500,0
|
|
20241004,185800,71737600,79500,79500,79500,79500,0
|
|
20241004,185700,71737600,79500,79500,79500,79500,0
|
|
20241004,185600,71737600,79500,79500,79500,79500,0
|
|
20241004,185500,71737600,79500,79500,79500,79500,0
|
|
20241004,185400,71737600,79500,79500,79500,79500,0
|
|
20241004,185300,71737600,79500,79500,79500,79500,0
|
|
20241004,185200,71737600,79500,79500,79500,79500,0
|
|
20241004,185100,71737600,79500,79500,79500,79500,0
|
|
20241004,185000,71737600,79500,79500,79500,79500,0
|
|
20241004,184900,71737600,79500,79500,79500,79500,0
|
|
20241004,184800,71737600,79500,79500,79500,79500,0
|
|
20241004,184700,71737600,79500,79500,79500,79500,0
|
|
20241004,184600,71737600,79500,79500,79500,79500,0
|
|
20241004,184500,71737600,79500,79500,79500,79500,0
|
|
20241004,184400,71737600,79500,79500,79500,79500,1
|
|
20241004,184300,71737600,79500,79500,79500,79500,0
|
|
20241004,184200,71737600,79500,79500,79500,79500,0
|
|
20241004,184100,71737600,79500,79500,79500,79500,0
|
|
20241004,184000,71737600,79500,79500,79500,79500,0
|
|
20241004,183900,71737600,79500,79500,79500,79500,0
|
|
20241004,183800,71737600,79500,79500,79500,79500,0
|
|
20241004,183700,71737600,79500,79500,79500,79500,0
|
|
20241004,183600,71737600,79500,79500,79500,79500,0
|
|
20241004,183500,71737600,79500,79500,79500,79500,0
|
|
20241004,183400,71737600,79500,79500,79500,79500,0
|
|
20241004,183300,71737600,79500,79500,79500,79500,0
|
|
20241004,183200,71737600,79500,79500,79500,79500,0
|
|
20241004,183100,71737600,79500,79500,79500,79500,0
|
|
20241004,183000,71737600,79500,79500,79500,79500,0
|
|
20241004,182900,71737600,79500,79500,79500,79500,0
|
|
20241004,182800,71737600,79500,79500,79500,79500,0
|
|
20241004,182700,71737600,79500,79500,79500,79500,0
|
|
20241004,182600,71737600,79500,79500,79500,79500,0
|
|
20241004,182500,71737600,79500,79500,79500,79500,0
|
|
20241004,182400,71737600,79500,79500,79500,79500,0
|
|
20241004,182300,71737600,79500,79500,79500,79500,0
|
|
20241004,182200,71737600,79500,79500,79500,79500,0
|
|
20241004,182100,71737600,79500,79500,79500,79500,0
|
|
20241004,182000,71737600,79500,79500,79500,79500,0
|
|
20241004,181900,71737600,79500,79500,79500,79500,0
|
|
20241004,181800,71737600,79500,79500,79500,79500,0
|
|
20241004,181700,71737600,79500,79500,79500,79500,0
|
|
20241004,181600,71737600,79500,79500,79500,79500,0
|
|
20241004,181500,71737600,79500,79500,79500,79500,0
|
|
20241004,181400,71737600,79500,79500,79500,79500,1
|
|
20241004,181300,71737600,79500,79500,79500,79500,0
|
|
20241004,181200,71737600,79500,79500,79500,79500,0
|
|
20241004,181100,71737600,79500,79500,79500,79500,0
|
|
20241004,181000,71737600,79500,79500,79500,79500,0
|
|
20241004,180900,71737600,79500,79500,79500,79500,0
|
|
20241004,180800,71737600,79500,79500,79500,79500,0
|
|
20241004,180700,71737600,79500,79500,79500,79500,0
|
|
20241004,180600,71737600,79500,79500,79500,79500,0
|
|
20241004,180500,71737600,79500,79500,79500,79500,0
|
|
20241004,180400,71737600,79500,79500,79500,79500,0
|
|
20241004,180300,71737600,79500,79500,79500,79500,0
|
|
20241004,180200,71737600,79500,79500,79500,79500,0
|
|
20241004,180100,71737600,79500,79500,79500,79500,0
|
|
20241004,180000,71737600,79500,79500,79500,79500,0
|
|
20241004,175900,71737600,79500,79500,79500,79500,0
|
|
20241004,175800,71737600,79500,79500,79500,79500,0
|
|
20241004,175700,71737600,79500,79500,79500,79500,0
|
|
20241004,175600,71737600,79500,79500,79500,79500,0
|
|
20241004,175500,71737600,79500,79500,79500,79500,0
|
|
20241004,175400,71737600,79500,79500,79500,79500,0
|
|
20241004,175300,71737600,79500,79500,79500,79500,0
|
|
20241004,175200,71737600,79500,79500,79500,79500,0
|
|
20241004,175100,71737600,79500,79500,79500,79500,0
|
|
20241004,175000,71737600,79500,79500,79500,79500,0
|
|
20241004,174900,71737600,79500,79500,79500,79500,0
|
|
20241004,174800,71737600,79500,79500,79500,79500,0
|
|
20241004,174700,71737600,79500,79500,79500,79500,0
|
|
20241004,174600,71737600,79500,79500,79500,79500,0
|
|
20241004,174500,71737600,79500,79500,79500,79500,0
|
|
20241004,174400,71737600,79500,79500,79500,79500,1
|
|
20241004,174300,71737600,79500,79500,79500,79500,0
|
|
20241004,174200,71737600,79500,79500,79500,79500,0
|
|
20241004,174100,71737600,79500,79500,79500,79500,0
|
|
20241004,174000,71737600,79500,79500,79500,79500,0
|
|
20241004,173900,71737600,79500,79500,79500,79500,0
|
|
20241004,173800,71737600,79500,79500,79500,79500,0
|
|
20241004,173700,71737600,79500,79500,79500,79500,0
|
|
20241004,173600,71737600,79500,79500,79500,79500,0
|
|
20241004,173500,71737600,79500,79500,79500,79500,0
|
|
20241004,173400,71737600,79500,79500,79500,79500,0
|
|
20241004,173300,71737600,79500,79500,79500,79500,0
|
|
20241004,173200,71737600,79500,79500,79500,79500,0
|
|
20241004,173100,71737600,79500,79500,79500,79500,0
|
|
20241004,173000,71737600,79500,79500,79500,79500,0
|
|
20241004,172900,71737600,79500,79500,79500,79500,0
|
|
20241004,172800,71737600,79500,79500,79500,79500,0
|
|
20241004,172700,71737600,79500,79500,79500,79500,0
|
|
20241004,172600,71737600,79500,79500,79500,79500,0
|
|
20241004,172500,71737600,79500,79500,79500,79500,0
|
|
20241004,172400,71737600,79500,79500,79500,79500,0
|
|
20241004,172300,71737600,79500,79500,79500,79500,0
|
|
20241004,172200,71737600,79500,79500,79500,79500,0
|
|
20241004,172100,71737600,79500,79500,79500,79500,0
|
|
20241004,172000,71737600,79500,79500,79500,79500,0
|
|
20241004,171900,71737600,79500,79500,79500,79500,0
|
|
20241004,171800,71737600,79500,79500,79500,79500,0
|
|
20241004,171700,71737600,79500,79500,79500,79500,0
|
|
20241004,171600,71737600,79500,79500,79500,79500,0
|
|
20241004,171500,71737600,79500,79500,79500,79500,0
|
|
20241004,171400,71737600,79500,79500,79500,79500,1
|
|
20241004,171300,71737600,79500,79500,79500,79500,0
|
|
20241004,171200,71737600,79500,79500,79500,79500,0
|
|
20241004,171100,71737600,79500,79500,79500,79500,0
|
|
20241004,171000,71737600,79500,79500,79500,79500,0
|
|
20241004,170900,71737600,79500,79500,79500,79500,0
|
|
20241004,170800,71737600,79500,79500,79500,79500,0
|
|
20241004,170700,71737600,79500,79500,79500,79500,0
|
|
20241004,170600,71737600,79500,79500,79500,79500,0
|
|
20241004,170500,71737600,79500,79500,79500,79500,0
|
|
20241004,170400,71737600,79500,79500,79500,79500,0
|
|
20241004,170300,71737600,79500,79500,79500,79500,0
|
|
20241004,170200,71737600,79500,79500,79500,79500,0
|
|
20241004,170100,71737600,79500,79500,79500,79500,0
|
|
20241004,170000,71737600,79500,79500,79500,79500,0
|
|
20241004,165900,71737600,79500,79500,79500,79500,0
|
|
20241004,165800,71737600,79500,79500,79500,79500,0
|
|
20241004,165700,71737600,79500,79500,79500,79500,0
|
|
20241004,165600,71737600,79500,79500,79500,79500,0
|
|
20241004,165500,71737600,79500,79500,79500,79500,0
|
|
20241004,165400,71737600,79500,79500,79500,79500,0
|
|
20241004,165300,71737600,79500,79500,79500,79500,0
|
|
20241004,165200,71737600,79500,79500,79500,79500,0
|
|
20241004,165100,71737600,79500,79500,79500,79500,0
|
|
20241004,165000,71737600,79500,79500,79500,79500,0
|
|
20241004,164900,71737600,79500,79500,79500,79500,0
|
|
20241004,164800,71737600,79500,79500,79500,79500,0
|
|
20241004,164700,71737600,79500,79500,79500,79500,0
|
|
20241004,164600,71737600,79500,79500,79500,79500,0
|
|
20241004,164500,71737600,79500,79500,79500,79500,0
|
|
20241004,164400,71737600,79500,79500,79500,79500,1
|
|
20241004,164300,71737600,79500,79500,79500,79500,0
|
|
20241004,164200,71737600,79500,79500,79500,79500,0
|
|
20241004,164100,71737600,79500,79500,79500,79500,0
|
|
20241004,164000,71737600,79500,79500,79500,79500,0
|
|
20241004,163900,71737600,79500,79500,79500,79500,0
|
|
20241004,163800,71737600,79500,79500,79500,79500,0
|
|
20241004,163700,71737600,79500,79500,79500,79500,0
|
|
20241004,163600,71737600,79500,79500,79500,79500,0
|
|
20241004,163500,71737600,79500,79500,79500,79500,0
|
|
20241004,163400,71737600,79500,79500,79500,79500,0
|
|
20241004,163300,71737600,79500,79500,79500,79500,0
|
|
20241004,163200,71737600,79500,79500,79500,79500,0
|
|
20241004,163100,71737600,79500,79500,79500,79500,0
|
|
20241004,163000,71737600,79500,79500,79500,79500,0
|
|
20241004,162900,71737600,79500,79500,79500,79500,0
|
|
20241004,162800,71737600,79500,79500,79500,79500,0
|
|
20241004,162700,71737600,79500,79500,79500,79500,0
|
|
20241004,162600,71737600,79500,79500,79500,79500,0
|
|
20241004,162500,71737600,79500,79500,79500,79500,0
|
|
20241004,162400,71737600,79500,79500,79500,79500,0
|
|
20241004,162300,71737600,79500,79500,79500,79500,0
|
|
20241004,162200,71737600,79500,79500,79500,79500,0
|
|
20241004,162100,71737600,79500,79500,79500,79500,0
|
|
20241004,162000,71737600,79500,79500,79500,79500,0
|
|
20241004,161900,71737600,79500,79500,79500,79500,0
|
|
20241004,161800,71737600,79500,79500,79500,79500,0
|
|
20241004,161700,71737600,79500,79500,79500,79500,0
|
|
20241004,161600,71737600,79500,79500,79500,79500,0
|
|
20241004,161500,71737600,79500,79500,79500,79500,0
|
|
20241004,161400,71737600,79500,79500,79500,79500,1
|
|
20241004,161300,71737600,79500,79500,79500,79500,0
|
|
20241004,161200,71737600,79500,79500,79500,79500,0
|
|
20241004,161100,71737600,79500,79500,79500,79500,0
|
|
20241004,161000,71737600,79500,79500,79500,79500,0
|
|
20241004,160900,71737600,79500,79500,79500,79500,0
|
|
20241004,160800,71737600,79500,79500,79500,79500,0
|
|
20241004,160700,71737600,79500,79500,79500,79500,0
|
|
20241004,160600,71737600,79500,79500,79500,79500,0
|
|
20241004,160500,71737600,79500,79500,79500,79500,0
|
|
20241004,160400,71737600,79500,79500,79500,79500,0
|
|
20241004,160300,71737600,79500,79500,79500,79500,0
|
|
20241004,160200,71737600,79500,79500,79500,79500,0
|
|
20241004,160100,71737600,79500,79500,79500,79500,0
|
|
20241004,160000,71737600,79500,79500,79500,79500,0
|
|
20241004,155900,71737600,79500,79500,79500,79500,0
|
|
20241004,155800,71737600,79500,79500,79500,79500,0
|
|
20241004,155700,71737600,79500,79500,79500,79500,0
|
|
20241004,155600,71737600,79500,79500,79500,79500,0
|
|
20241004,155500,71737600,79500,79500,79500,79500,0
|
|
20241004,155400,71737600,79500,79500,79500,79500,0
|
|
20241004,155300,71737600,79500,79500,79500,79500,0
|
|
20241004,155200,71737600,79500,79500,79500,79500,0
|
|
20241004,155100,71737600,79500,79500,79500,79500,0
|
|
20241004,155000,71737600,79500,79500,79500,79500,0
|
|
20241004,154900,71737600,79500,79500,79500,79500,0
|
|
20241004,154800,71737600,79500,79500,79500,79500,0
|
|
20241004,154700,71737600,79500,79500,79500,79500,0
|
|
20241004,154600,71737600,79500,79500,79500,79500,0
|
|
20241004,154500,71737600,79500,79500,79500,79500,0
|
|
20241004,154400,71737600,79500,79500,79500,79500,1
|
|
20241004,154300,71737600,79500,79500,79500,79500,0
|
|
20241004,154200,71737600,79500,79500,79500,79500,0
|
|
20241004,154100,71737600,79500,79500,79500,79500,0
|
|
20241004,154000,71737600,79500,79500,79500,79500,0
|
|
20241004,153900,71737600,79500,79500,79500,79500,0
|
|
20241004,153800,71737600,79500,79500,79500,79500,0
|
|
20241004,153700,71737600,79500,79500,79500,79500,0
|
|
20241004,153600,71737600,79500,79500,79500,79500,0
|
|
20241004,153500,71737600,79500,79500,79500,79500,0
|
|
20241004,153400,71737600,79500,79500,79500,79500,0
|
|
20241004,153300,71737600,79500,79500,79500,79500,0
|
|
20241004,153200,71737600,79500,79500,79500,79500,0
|
|
20241004,153100,71737600,79500,79500,79500,79500,0
|
|
20241004,153000,71737600,79500,79500,79500,79500,1
|
|
20241004,152900,71658100,79700,79700,79700,79700,0
|
|
20241004,152800,71658100,79700,79700,79700,79700,0
|
|
20241004,152700,71658100,79700,79700,79700,79700,0
|
|
20241004,152600,71658100,79700,79700,79700,79700,0
|
|
20241004,152500,71658100,79700,79700,79700,79700,0
|
|
20241004,152400,71658100,79700,79700,79700,79700,0
|
|
20241004,152300,71658100,79700,79700,79700,79700,0
|
|
20241004,152200,71658100,79700,79700,79700,79700,0
|
|
20241004,152100,71658100,79700,79700,79700,79700,0
|
|
20241004,152000,71658100,79700,79700,79700,79700,0
|
|
20241004,151900,71658100,79700,79700,79700,79700,0
|
|
20241004,151800,71658100,79700,79700,79700,79700,0
|
|
20241004,151700,71658100,79700,79700,79700,79700,0
|
|
20241004,151600,71658100,79700,79700,79700,79700,0
|
|
20241004,151500,71658100,79700,79700,79700,79700,0
|
|
20241004,151400,71658100,79700,79700,79700,79700,0
|
|
20241004,151300,71658100,79700,79700,79700,79700,0
|
|
20241004,151200,71658100,79700,79700,79700,79700,0
|
|
20241004,151100,71658100,79700,79700,79700,79700,0
|
|
20241004,151000,71658100,79700,79700,79700,79700,0
|
|
20241004,150900,71658100,79700,79700,79700,79700,0
|
|
20241004,150800,71658100,79700,79700,79700,79700,0
|
|
20241004,150700,71658100,79700,79700,79700,79700,0
|
|
20241004,150600,71658100,79700,79700,79700,79700,0
|
|
20241004,150500,71658100,79700,79700,79700,79700,0
|
|
20241004,150400,71658100,79700,79700,79700,79700,0
|
|
20241004,150300,71658100,79700,79700,79700,79700,0
|
|
20241004,150200,71658100,79700,79700,79700,79700,0
|
|
20241004,150100,71658100,79700,79700,79700,79700,0
|
|
20241004,150000,71658100,79700,79700,79700,79700,0
|
|
20241004,145900,71658100,79700,79700,79700,79700,0
|
|
20241004,145800,71658100,79700,79700,79700,79700,0
|
|
20241004,145700,71658100,79700,79700,79700,79700,0
|
|
20241004,145600,71658100,79700,79700,79700,79700,0
|
|
20241004,145500,71658100,79700,79700,79700,79700,0
|
|
20241004,145400,71658100,79700,79700,79700,79700,0
|
|
20241004,145300,71658100,79700,79700,79700,79700,0
|
|
20241004,145200,71658100,79700,79700,79700,79700,0
|
|
20241004,145100,71658100,79700,79700,79700,79700,0
|
|
20241004,145000,71658100,79700,79700,79700,79700,0
|
|
20241004,144900,71658100,79700,79700,79700,79700,0
|
|
20241004,144800,71658100,79700,79700,79700,79700,0
|
|
20241004,144700,71658100,79700,79700,79700,79700,0
|
|
20241004,144600,71658100,79700,79700,79700,79700,0
|
|
20241004,144500,71658100,79700,79700,79700,79700,0
|
|
20241004,144400,71658100,79700,79700,79700,79700,0
|
|
20241004,144300,71658100,79700,79700,79700,79700,0
|
|
20241004,144200,71658100,79700,79700,79700,79700,0
|
|
20241004,144100,71658100,79700,79700,79700,79700,0
|
|
20241004,144000,71658100,79700,79700,79700,79700,0
|
|
20241004,143900,71658100,79700,79700,79700,79700,0
|
|
20241004,143800,71658100,79700,79700,79700,79700,0
|
|
20241004,143700,71658100,79700,79700,79700,79700,16
|
|
20241004,143600,70382900,79400,79400,79400,79400,0
|
|
20241004,143500,70382900,79400,79400,79400,79400,0
|
|
20241004,143400,70382900,79400,79400,79400,79400,0
|
|
20241004,143300,70382900,79400,79400,79400,79400,0
|
|
20241004,143200,70382900,79400,79400,79400,79400,0
|
|
20241004,143100,70382900,79400,79400,79400,79400,50
|
|
20241004,143000,66412900,79300,79300,79300,79300,0
|
|
20241004,142900,66412900,79300,79300,79300,79300,1
|
|
20241004,142800,66333600,79300,79300,79300,79300,0
|
|
20241004,142700,66333600,79300,79300,79300,79300,0
|
|
20241004,142600,66333600,79300,79300,79300,79300,0
|
|
20241004,142500,66333600,79300,79300,79300,79300,0
|
|
20241004,142400,66333600,79300,79300,79300,79300,0
|
|
20241004,142300,66333600,79300,79300,79300,79300,0
|
|
20241004,142200,66333600,79300,79300,79300,79300,0
|
|
20241004,142100,66333600,79300,79300,79300,79300,0
|
|
20241004,142000,66333600,79300,79300,79300,79300,0
|
|
20241004,141900,66333600,79300,79300,79300,79300,0
|
|
20241004,141800,66333600,79300,79300,79300,79300,0
|
|
20241004,141700,66333600,79300,79300,79300,79300,0
|
|
20241004,141600,66333600,79300,79300,79300,79300,0
|
|
20241004,141500,66333600,79300,79300,79300,79300,0
|
|
20241004,141400,66333600,79300,79300,79300,79300,0
|
|
20241004,141300,66333600,79300,79300,79300,79300,0
|
|
20241004,141200,66333600,79300,79300,79300,79300,0
|
|
20241004,141100,66333600,79300,79300,79300,79300,0
|
|
20241004,141000,66333600,79300,79100,79300,79100,18
|
|
20241004,140900,64906800,78900,78900,78900,78900,0
|
|
20241004,140800,64906800,78900,78900,78900,78900,0
|
|
20241004,140700,64906800,78900,78900,78900,78900,0
|
|
20241004,140600,64906800,78900,78900,78900,78900,0
|
|
20241004,140500,64906800,78900,78900,78900,78900,0
|
|
20241004,140400,64906800,78900,78900,78900,78900,0
|
|
20241004,140300,64906800,78900,78900,78900,78900,0
|
|
20241004,140200,64906800,78900,78800,78900,78800,2
|
|
20241004,140100,64749100,78800,78800,78800,78800,1
|
|
20241004,140000,64670300,78900,78900,78900,78900,1
|
|
20241004,135900,64591400,78900,79000,79000,78900,13
|
|
20241004,135800,63564700,79000,79000,79000,79000,0
|
|
20241004,135700,63564700,79000,79000,79000,79000,0
|
|
20241004,135600,63564700,79000,79000,79000,79000,0
|
|
20241004,135500,63564700,79000,79000,79000,79000,0
|
|
20241004,135400,63564700,79000,79000,79000,79000,0
|
|
20241004,135300,63564700,79000,79000,79000,79000,10
|
|
20241004,135200,62774700,79100,79100,79100,79100,0
|
|
20241004,135100,62774700,79100,79100,79100,79100,0
|
|
20241004,135000,62774700,79100,79100,79100,79100,4
|
|
20241004,134900,62458300,79100,79100,79100,79100,0
|
|
20241004,134800,62458300,79100,79100,79100,79100,0
|
|
20241004,134700,62458300,79100,79100,79100,79100,0
|
|
20241004,134600,62458300,79100,79100,79100,79100,0
|
|
20241004,134500,62458300,79100,79100,79100,79100,0
|
|
20241004,134400,62458300,79100,79100,79100,79100,0
|
|
20241004,134300,62458300,79100,79100,79100,79100,0
|
|
20241004,134200,62458300,79100,79100,79100,79100,0
|
|
20241004,134100,62458300,79100,79100,79100,79100,0
|
|
20241004,134000,62458300,79100,79100,79100,79100,0
|
|
20241004,133900,62458300,79100,79100,79100,79100,3
|
|
20241004,133800,62221000,79000,79000,79000,79000,0
|
|
20241004,133700,62221000,79000,79200,79200,79000,290
|
|
20241004,133600,39300700,79300,79300,79300,79300,1
|
|
20241004,133500,39221400,79200,79500,79500,79200,89
|
|
20241004,133400,32152200,79800,79800,79800,79800,0
|
|
20241004,133300,32152200,79800,79800,79800,79800,0
|
|
20241004,133200,32152200,79800,79800,79800,79800,0
|
|
20241004,133100,32152200,79800,79800,79800,79800,0
|
|
20241004,133000,32152200,79800,79800,79800,79800,0
|
|
20241004,132900,32152200,79800,79800,79800,79800,0
|
|
20241004,132800,32152200,79800,79800,79800,79800,0
|
|
20241004,132700,32152200,79800,79800,79800,79800,0
|
|
20241004,132600,32152200,79800,79800,79800,79800,0
|
|
20241004,132500,32152200,79800,79800,79800,79800,0
|
|
20241004,132400,32152200,79800,79800,79800,79800,0
|
|
20241004,132300,32152200,79800,79800,79800,79800,0
|
|
20241004,132200,32152200,79800,79800,79800,79800,0
|
|
20241004,132100,32152200,79800,79800,79800,79800,0
|
|
20241004,132000,32152200,79800,79800,79800,79800,0
|
|
20241004,131900,32152200,79800,79800,79800,79800,0
|
|
20241004,131800,32152200,79800,79800,79800,79800,0
|
|
20241004,131700,32152200,79800,79800,79800,79800,0
|
|
20241004,131600,32152200,79800,79800,79800,79800,0
|
|
20241004,131500,32152200,79800,79800,79800,79800,0
|
|
20241004,131400,32152200,79800,79800,79800,79800,0
|
|
20241004,131300,32152200,79800,79800,79800,79800,0
|
|
20241004,131200,32152200,79800,79800,79800,79800,0
|
|
20241004,131100,32152200,79800,79800,79800,79800,0
|
|
20241004,131000,32152200,79800,79800,79800,79800,0
|
|
20241004,130900,32152200,79800,79800,79800,79800,0
|
|
20241004,130800,32152200,79800,79800,79800,79800,0
|
|
20241004,130700,32152200,79800,79800,79800,79800,0
|
|
20241004,130600,32152200,79800,79800,79800,79800,0
|
|
20241004,130500,32152200,79800,79800,79800,79800,0
|
|
20241004,130400,32152200,79800,79800,79800,79800,0
|
|
20241004,130300,32152200,79800,79800,79800,79800,0
|
|
20241004,130200,32152200,79800,79800,79800,79800,0
|
|
20241004,130100,32152200,79800,79800,79800,79800,0
|
|
20241004,130000,32152200,79800,79800,79800,79800,0
|
|
20241004,125900,32152200,79800,79800,79800,79800,0
|
|
20241004,125800,32152200,79800,79800,79800,79800,0
|
|
20241004,125700,32152200,79800,79800,79800,79800,0
|
|
20241004,125600,32152200,79800,79800,79800,79800,0
|
|
20241004,125500,32152200,79800,79800,79800,79800,0
|
|
20241004,125400,32152200,79800,79800,79800,79800,0
|
|
20241004,125300,32152200,79800,79800,79800,79800,0
|
|
20241004,125200,32152200,79800,79800,79800,79800,0
|
|
20241004,125100,32152200,79800,79800,79800,79800,0
|
|
20241004,125000,32152200,79800,79800,79800,79800,0
|
|
20241004,124900,32152200,79800,79800,79800,79800,0
|
|
20241004,124800,32152200,79800,79800,79800,79800,0
|
|
20241004,124700,32152200,79800,79800,79800,79800,0
|
|
20241004,124600,32152200,79800,79800,79800,79800,0
|
|
20241004,124500,32152200,79800,79800,79800,79800,0
|
|
20241004,124400,32152200,79800,79800,79800,79800,1
|
|
20241004,124300,32072400,79500,79500,79500,79500,0
|
|
20241004,124200,32072400,79500,79500,79500,79500,0
|
|
20241004,124100,32072400,79500,79500,79500,79500,0
|
|
20241004,124000,32072400,79500,79500,79500,79500,0
|
|
20241004,123900,32072400,79500,79500,79500,79500,0
|
|
20241004,123800,32072400,79500,79500,79500,79500,0
|
|
20241004,123700,32072400,79500,79500,79500,79500,0
|
|
20241004,123600,32072400,79500,79500,79500,79500,0
|
|
20241004,123500,32072400,79500,79500,79500,79500,0
|
|
20241004,123400,32072400,79500,79500,79500,79500,0
|
|
20241004,123300,32072400,79500,79500,79500,79500,0
|
|
20241004,123200,32072400,79500,79500,79500,79500,0
|
|
20241004,123100,32072400,79500,79500,79500,79500,0
|
|
20241004,123000,32072400,79500,79500,79500,79500,0
|
|
20241004,122900,32072400,79500,79500,79500,79500,0
|
|
20241004,122800,32072400,79500,79500,79500,79500,0
|
|
20241004,122700,32072400,79500,79500,79500,79500,0
|
|
20241004,122600,32072400,79500,79500,79500,79500,0
|
|
20241004,122500,32072400,79500,79500,79500,79500,0
|
|
20241004,122400,32072400,79500,79500,79500,79500,0
|
|
20241004,122300,32072400,79500,79500,79500,79500,0
|
|
20241004,122200,32072400,79500,79500,79500,79500,0
|
|
20241004,122100,32072400,79500,79500,79500,79500,0
|
|
20241004,122000,32072400,79500,79500,79500,79500,0
|
|
20241004,121900,32072400,79500,79500,79500,79500,0
|
|
20241004,121800,32072400,79500,79500,79500,79500,0
|
|
20241004,121700,32072400,79500,79500,79500,79500,0
|
|
20241004,121600,32072400,79500,79500,79500,79500,0
|
|
20241004,121500,32072400,79500,79500,79500,79500,0
|
|
20241004,121400,32072400,79500,79500,79500,79500,0
|
|
20241004,121300,32072400,79500,79500,79500,79500,0
|
|
20241004,121200,32072400,79500,79500,79500,79500,0
|
|
20241004,121100,32072400,79500,79500,79500,79500,0
|
|
20241004,121000,32072400,79500,79500,79500,79500,0
|
|
20241004,120900,32072400,79500,79500,79500,79500,1
|
|
20241004,120800,31992900,79800,79800,79800,79800,0
|
|
20241004,120700,31992900,79800,79800,79800,79800,0
|
|
20241004,120600,31992900,79800,79800,79800,79800,0
|
|
20241004,120500,31992900,79800,79800,79800,79800,0
|
|
20241004,120400,31992900,79800,79800,79800,79800,0
|
|
20241004,120300,31992900,79800,79800,79800,79800,0
|
|
20241004,120200,31992900,79800,79800,79800,79800,0
|
|
20241004,120100,31992900,79800,79800,79800,79800,0
|
|
20241004,120000,31992900,79800,79800,79800,79800,1
|
|
20241004,115900,31913100,79800,79800,79800,79800,0
|
|
20241004,115800,31913100,79800,79800,79800,79800,0
|
|
20241004,115700,31913100,79800,79800,79800,79800,0
|
|
20241004,115600,31913100,79800,79800,79800,79800,0
|
|
20241004,115500,31913100,79800,79800,79800,79800,0
|
|
20241004,115400,31913100,79800,79800,79800,79800,0
|
|
20241004,115300,31913100,79800,79800,79800,79800,0
|
|
20241004,115200,31913100,79800,79800,79800,79800,0
|
|
20241004,115100,31913100,79800,79800,79800,79800,0
|
|
20241004,115000,31913100,79800,79800,79800,79800,0
|
|
20241004,114900,31913100,79800,79800,79800,79800,0
|
|
20241004,114800,31913100,79800,79800,79800,79800,0
|
|
20241004,114700,31913100,79800,79800,79800,79800,0
|
|
20241004,114600,31913100,79800,79800,79800,79800,0
|
|
20241004,114500,31913100,79800,79800,79800,79800,2
|
|
20241004,114400,31753500,79400,79400,79400,79400,0
|
|
20241004,114300,31753500,79400,79400,79400,79400,0
|
|
20241004,114200,31753500,79400,79400,79400,79400,0
|
|
20241004,114100,31753500,79400,79400,79400,79400,0
|
|
20241004,114000,31753500,79400,79400,79400,79400,0
|
|
20241004,113900,31753500,79400,79400,79400,79400,0
|
|
20241004,113800,31753500,79400,79400,79400,79400,0
|
|
20241004,113700,31753500,79400,79400,79400,79400,0
|
|
20241004,113600,31753500,79400,79400,79400,79400,0
|
|
20241004,113500,31753500,79400,79500,79500,79400,3
|
|
20241004,113400,31515100,79400,79400,79400,79400,0
|
|
20241004,113300,31515100,79400,79400,79400,79400,0
|
|
20241004,113200,31515100,79400,79400,79400,79400,0
|
|
20241004,113100,31515100,79400,79400,79400,79400,0
|
|
20241004,113000,31515100,79400,79400,79400,79400,0
|
|
20241004,112900,31515100,79400,79400,79400,79400,0
|
|
20241004,112800,31515100,79400,79400,79400,79400,0
|
|
20241004,112700,31515100,79400,79400,79400,79400,0
|
|
20241004,112600,31515100,79400,79400,79400,79400,0
|
|
20241004,112500,31515100,79400,79400,79400,79400,0
|
|
20241004,112400,31515100,79400,79400,79400,79400,0
|
|
20241004,112300,31515100,79400,79500,79500,79400,7
|
|
20241004,112200,30959200,79900,79900,79900,79900,0
|
|
20241004,112100,30959200,79900,79900,79900,79900,0
|
|
20241004,112000,30959200,79900,79900,79900,79900,0
|
|
20241004,111900,30959200,79900,79900,79900,79900,0
|
|
20241004,111800,30959200,79900,79900,79900,79900,0
|
|
20241004,111700,30959200,79900,79900,79900,79900,0
|
|
20241004,111600,30959200,79900,79900,79900,79900,0
|
|
20241004,111500,30959200,79900,79900,79900,79900,0
|
|
20241004,111400,30959200,79900,79900,79900,79900,0
|
|
20241004,111300,30959200,79900,79900,79900,79900,0
|
|
20241004,111200,30959200,79900,79900,79900,79900,0
|
|
20241004,111100,30959200,79900,79900,79900,79900,0
|
|
20241004,111000,30959200,79900,79900,79900,79900,0
|
|
20241004,110900,30959200,79900,79900,79900,79900,0
|
|
20241004,110800,30959200,79900,79900,79900,79900,0
|
|
20241004,110700,30959200,79900,79900,79900,79900,0
|
|
20241004,110600,30959200,79900,79900,79900,79900,0
|
|
20241004,110500,30959200,79900,79900,79900,79900,0
|
|
20241004,110400,30959200,79900,79900,79900,79900,0
|
|
20241004,110300,30959200,79900,79900,79900,79900,0
|
|
20241004,110200,30959200,79900,79900,79900,79900,0
|
|
20241004,110100,30959200,79900,79900,79900,79900,0
|
|
20241004,110000,30959200,79900,79900,79900,79900,0
|
|
20241004,105900,30959200,79900,79900,79900,79900,0
|
|
20241004,105800,30959200,79900,79900,79900,79900,0
|
|
20241004,105700,30959200,79900,79900,79900,79900,0
|
|
20241004,105600,30959200,79900,79900,79900,79900,0
|
|
20241004,105500,30959200,79900,79900,79900,79900,0
|
|
20241004,105400,30959200,79900,79900,79900,79900,0
|
|
20241004,105300,30959200,79900,79900,79900,79900,0
|
|
20241004,105200,30959200,79900,79900,79900,79900,0
|
|
20241004,105100,30959200,79900,79900,79900,79900,0
|
|
20241004,105000,30959200,79900,79900,79900,79900,0
|
|
20241004,104900,30959200,79900,79900,79900,79900,0
|
|
20241004,104800,30959200,79900,79900,79900,79900,0
|
|
20241004,104700,30959200,79900,79900,79900,79900,0
|
|
20241004,104600,30959200,79900,79900,79900,79900,0
|
|
20241004,104500,30959200,79900,79900,79900,79900,0
|
|
20241004,104400,30959200,79900,79900,79900,79900,0
|
|
20241004,104300,30959200,79900,79900,79900,79900,0
|
|
20241004,104200,30959200,79900,79900,79900,79900,6
|
|
20241004,104100,30479800,79900,79900,79900,79900,0
|
|
20241004,104000,30479800,79900,79900,79900,79900,0
|
|
20241004,103900,30479800,79900,79900,79900,79900,1
|
|
20241004,103800,30399900,79900,79900,79900,79900,1
|
|
20241004,103700,30320000,79800,79800,79800,79800,0
|
|
20241004,103600,30320000,79800,79800,79800,79800,26
|
|
20241004,103500,28245200,79700,79700,79700,79700,0
|
|
20241004,103400,28245200,79700,79700,79700,79700,0
|
|
20241004,103300,28245200,79700,79700,79700,79700,0
|
|
20241004,103200,28245200,79700,79700,79700,79700,0
|
|
20241004,103100,28245200,79700,79700,79700,79700,0
|
|
20241004,103000,28245200,79700,79700,79700,79700,0
|
|
20241004,102900,28245200,79700,79700,79700,79700,0
|
|
20241004,102800,28245200,79700,79700,79700,79700,0
|
|
20241004,102700,28245200,79700,79700,79700,79700,0
|
|
20241004,102600,28245200,79700,79700,79700,79700,0
|
|
20241004,102500,28245200,79700,79700,79700,79700,0
|
|
20241004,102400,28245200,79700,79700,79700,79700,0
|
|
20241004,102300,28245200,79700,79700,79700,79700,0
|
|
20241004,102200,28245200,79700,79700,79700,79700,0
|
|
20241004,102100,28245200,79700,79700,79700,79700,0
|
|
20241004,102000,28245200,79700,79700,79700,79700,0
|
|
20241004,101900,28245200,79700,79700,79700,79700,0
|
|
20241004,101800,28245200,79700,79700,79700,79700,0
|
|
20241004,101700,28245200,79700,79700,79700,79700,3
|
|
20241004,101600,28006100,79600,79600,79600,79600,0
|
|
20241004,101500,28006100,79600,79600,79600,79600,0
|
|
20241004,101400,28006100,79600,79600,79600,79600,0
|
|
20241004,101300,28006100,79600,79600,79600,79600,0
|
|
20241004,101200,28006100,79600,79600,79600,79600,0
|
|
20241004,101100,28006100,79600,79600,79600,79600,0
|
|
20241004,101000,28006100,79600,79600,79600,79600,0
|
|
20241004,100900,28006100,79600,79600,79600,79600,0
|
|
20241004,100800,28006100,79600,79600,79600,79600,0
|
|
20241004,100700,28006100,79600,79600,79600,79600,0
|
|
20241004,100600,28006100,79600,79600,79600,79600,0
|
|
20241004,100500,28006100,79600,79600,79600,79600,0
|
|
20241004,100400,28006100,79600,79600,79600,79600,1
|
|
20241004,100300,27926500,79600,79600,79600,79600,0
|
|
20241004,100200,27926500,79600,79600,79600,79600,0
|
|
20241004,100100,27926500,79600,79600,79600,79600,0
|
|
20241004,100000,27926500,79600,79700,79700,79600,2
|
|
20241004,095900,27767200,79600,79600,79600,79600,0
|
|
20241004,095800,27767200,79600,79600,79600,79600,0
|
|
20241004,095700,27767200,79600,79600,79600,79600,0
|
|
20241004,095600,27767200,79600,79600,79600,79600,0
|
|
20241004,095500,27767200,79600,79600,79600,79600,0
|
|
20241004,095400,27767200,79600,79600,79600,79600,0
|
|
20241004,095300,27767200,79600,79600,79600,79600,0
|
|
20241004,095200,27767200,79600,79600,79600,79600,0
|
|
20241004,095100,27767200,79600,79600,79600,79600,0
|
|
20241004,095000,27767200,79600,79600,79600,79600,0
|
|
20241004,094900,27767200,79600,79600,79600,79600,0
|
|
20241004,094800,27767200,79600,79600,79600,79600,0
|
|
20241004,094700,27767200,79600,79600,79600,79600,0
|
|
20241004,094600,27767200,79600,79600,79600,79600,0
|
|
20241004,094500,27767200,79600,79600,79600,79600,0
|
|
20241004,094400,27767200,79600,79600,79600,79600,0
|
|
20241004,094300,27767200,79600,79600,79600,79600,0
|
|
20241004,094200,27767200,79600,79600,79600,79600,0
|
|
20241004,094100,27767200,79600,79600,79600,79600,1
|
|
20241004,094000,27687600,79000,79000,79000,79000,0
|
|
20241004,093900,27687600,79000,80900,80900,79000,96
|
|
20241004,093800,20005300,82300,82300,82300,82300,0
|
|
20241004,093700,20005300,82300,82300,82300,82300,0
|
|
20241004,093600,20005300,82300,82300,82300,82300,0
|
|
20241004,093500,20005300,82300,82300,82300,82300,0
|
|
20241004,093400,20005300,82300,82300,82300,82300,0
|
|
20241004,093300,20005300,82300,82300,82300,82300,0
|
|
20241004,093200,20005300,82300,82300,82300,82300,1
|
|
20241004,093100,19923000,82400,82400,82400,82400,1
|
|
20241004,093000,19840600,82400,82400,82400,82400,0
|
|
20241004,092900,19840600,82400,82400,82400,82400,0
|
|
20241004,092800,19840600,82400,81900,82400,81900,33
|
|
20241004,092700,17126500,81900,81900,81900,81900,0
|
|
20241004,092600,17126500,81900,81800,81900,81800,96
|
|
20241004,092500,9264400,82600,82600,82600,82600,0
|
|
20241004,092400,9264400,82600,82600,82600,82600,0
|
|
20241004,092300,9264400,82600,82600,82600,82600,0
|
|
20241004,092200,9264400,82600,82600,82600,82600,0
|
|
20241004,092100,9264400,82600,80100,82600,80100,100
|
|
20241004,092000,1198200,80200,80200,80200,80200,0
|
|
20241004,091900,1198200,80200,80200,80200,80200,0
|
|
20241004,091800,1198200,80200,80200,80200,80200,0
|
|
20241004,091700,1198200,80200,80200,80200,80200,0
|
|
20241004,091600,1198200,80200,80200,80200,80200,0
|
|
20241004,091500,1198200,80200,80200,80200,80200,1
|
|
20241004,091400,1118000,79600,79600,79600,79600,0
|
|
20241004,091300,1118000,79600,79600,79600,79600,0
|
|
20241004,091200,1118000,79600,79600,79600,79600,2
|
|
20241004,091100,958800,79900,79900,79900,79900,0
|
|
20241004,091000,958800,79900,79900,79900,79900,0
|
|
20241004,090900,958800,79900,79900,79900,79900,0
|
|
20241004,090800,958800,79900,79900,79900,79900,0
|
|
20241004,090700,958800,79900,79900,79900,79900,0
|
|
20241004,090600,958800,79900,79900,79900,79900,0
|
|
20241004,090500,958800,79900,79900,79900,79900,0
|
|
20241004,090400,958800,79900,79900,79900,79900,0
|
|
20241004,090300,958800,79900,79900,79900,79900,0
|
|
20241004,090200,958800,79900,79900,79900,79900,0
|
|
20241004,090100,958800,79900,79900,79900,79900,0
|
|
20241004,090000,958800,79900,79900,79900,79900,12
|