689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202600,7290800,79300,79300,79300,79300,2
|
|
20241007,202500,7290800,79300,79300,79300,79300,0
|
|
20241007,202400,7290800,79300,79300,79300,79300,0
|
|
20241007,202300,7290800,79300,79300,79300,79300,0
|
|
20241007,202200,7290800,79300,79300,79300,79300,0
|
|
20241007,202100,7290800,79300,79300,79300,79300,0
|
|
20241007,202000,7290800,79300,79300,79300,79300,0
|
|
20241007,201900,7290800,79300,79300,79300,79300,0
|
|
20241007,201800,7290800,79300,79300,79300,79300,0
|
|
20241007,201700,7290800,79300,79300,79300,79300,0
|
|
20241007,201600,7290800,79300,79300,79300,79300,0
|
|
20241007,201500,7290800,79300,79300,79300,79300,0
|
|
20241007,201400,7290800,79300,79300,79300,79300,0
|
|
20241007,201300,7290800,79300,79300,79300,79300,0
|
|
20241007,201200,7290800,79300,79300,79300,79300,0
|
|
20241007,201100,7290800,79300,79300,79300,79300,0
|
|
20241007,201000,7290800,79300,79300,79300,79300,0
|
|
20241007,200900,7290800,79300,79300,79300,79300,0
|
|
20241007,200800,7290800,79300,79300,79300,79300,0
|
|
20241007,200700,7290800,79300,79300,79300,79300,0
|
|
20241007,200600,7290800,79300,79300,79300,79300,0
|
|
20241007,200500,7290800,79300,79300,79300,79300,0
|
|
20241007,200400,7290800,79300,79300,79300,79300,0
|
|
20241007,200300,7290800,79300,79300,79300,79300,0
|
|
20241007,200200,7290800,79300,79300,79300,79300,0
|
|
20241007,200100,7290800,79300,79300,79300,79300,0
|
|
20241007,200000,7290800,79300,79300,79300,79300,0
|
|
20241007,195900,7290800,79300,79300,79300,79300,0
|
|
20241007,195800,7290800,79300,79300,79300,79300,0
|
|
20241007,195700,7290800,79300,79300,79300,79300,0
|
|
20241007,195600,7290800,79300,79300,79300,79300,2
|
|
20241007,195500,7290800,79300,79300,79300,79300,0
|
|
20241007,195400,7290800,79300,79300,79300,79300,0
|
|
20241007,195300,7290800,79300,79300,79300,79300,0
|
|
20241007,195200,7290800,79300,79300,79300,79300,0
|
|
20241007,195100,7290800,79300,79300,79300,79300,0
|
|
20241007,195000,7290800,79300,79300,79300,79300,0
|
|
20241007,194900,7290800,79300,79300,79300,79300,0
|
|
20241007,194800,7290800,79300,79300,79300,79300,0
|
|
20241007,194700,7290800,79300,79300,79300,79300,0
|
|
20241007,194600,7290800,79300,79300,79300,79300,0
|
|
20241007,194500,7290800,79300,79300,79300,79300,0
|
|
20241007,194400,7290800,79300,79300,79300,79300,0
|
|
20241007,194300,7290800,79300,79300,79300,79300,0
|
|
20241007,194200,7290800,79300,79300,79300,79300,0
|
|
20241007,194100,7290800,79300,79300,79300,79300,0
|
|
20241007,194000,7290800,79300,79300,79300,79300,0
|
|
20241007,193900,7290800,79300,79300,79300,79300,0
|
|
20241007,193800,7290800,79300,79300,79300,79300,0
|
|
20241007,193700,7290800,79300,79300,79300,79300,0
|
|
20241007,193600,7290800,79300,79300,79300,79300,0
|
|
20241007,193500,7290800,79300,79300,79300,79300,0
|
|
20241007,193400,7290800,79300,79300,79300,79300,0
|
|
20241007,193300,7290800,79300,79300,79300,79300,0
|
|
20241007,193200,7290800,79300,79300,79300,79300,0
|
|
20241007,193100,7290800,79300,79300,79300,79300,0
|
|
20241007,193000,7290800,79300,79300,79300,79300,0
|
|
20241007,192900,7290800,79300,79300,79300,79300,0
|
|
20241007,192800,7290800,79300,79300,79300,79300,0
|
|
20241007,192700,7290800,79300,79300,79300,79300,0
|
|
20241007,192600,7290800,79300,79300,79300,79300,2
|
|
20241007,192500,7290800,79300,79300,79300,79300,0
|
|
20241007,192400,7290800,79300,79300,79300,79300,0
|
|
20241007,192300,7290800,79300,79300,79300,79300,0
|
|
20241007,192200,7290800,79300,79300,79300,79300,0
|
|
20241007,192100,7290800,79300,79300,79300,79300,0
|
|
20241007,192000,7290800,79300,79300,79300,79300,0
|
|
20241007,191900,7290800,79300,79300,79300,79300,0
|
|
20241007,191800,7290800,79300,79300,79300,79300,0
|
|
20241007,191700,7290800,79300,79300,79300,79300,0
|
|
20241007,191600,7290800,79300,79300,79300,79300,0
|
|
20241007,191500,7290800,79300,79300,79300,79300,0
|
|
20241007,191400,7290800,79300,79300,79300,79300,0
|
|
20241007,191300,7290800,79300,79300,79300,79300,0
|
|
20241007,191200,7290800,79300,79300,79300,79300,0
|
|
20241007,191100,7290800,79300,79300,79300,79300,0
|
|
20241007,191000,7290800,79300,79300,79300,79300,0
|
|
20241007,190900,7290800,79300,79300,79300,79300,0
|
|
20241007,190800,7290800,79300,79300,79300,79300,0
|
|
20241007,190700,7290800,79300,79300,79300,79300,0
|
|
20241007,190600,7290800,79300,79300,79300,79300,0
|
|
20241007,190500,7290800,79300,79300,79300,79300,0
|
|
20241007,190400,7290800,79300,79300,79300,79300,0
|
|
20241007,190300,7290800,79300,79300,79300,79300,0
|
|
20241007,190200,7290800,79300,79300,79300,79300,0
|
|
20241007,190100,7290800,79300,79300,79300,79300,0
|
|
20241007,190000,7290800,79300,79300,79300,79300,0
|
|
20241007,185900,7290800,79300,79300,79300,79300,0
|
|
20241007,185800,7290800,79300,79300,79300,79300,0
|
|
20241007,185700,7290800,79300,79300,79300,79300,0
|
|
20241007,185600,7290800,79300,79300,79300,79300,2
|
|
20241007,185500,7290800,79300,79300,79300,79300,0
|
|
20241007,185400,7290800,79300,79300,79300,79300,0
|
|
20241007,185300,7290800,79300,79300,79300,79300,0
|
|
20241007,185200,7290800,79300,79300,79300,79300,0
|
|
20241007,185100,7290800,79300,79300,79300,79300,0
|
|
20241007,185000,7290800,79300,79300,79300,79300,0
|
|
20241007,184900,7290800,79300,79300,79300,79300,0
|
|
20241007,184800,7290800,79300,79300,79300,79300,0
|
|
20241007,184700,7290800,79300,79300,79300,79300,0
|
|
20241007,184600,7290800,79300,79300,79300,79300,0
|
|
20241007,184500,7290800,79300,79300,79300,79300,0
|
|
20241007,184400,7290800,79300,79300,79300,79300,0
|
|
20241007,184300,7290800,79300,79300,79300,79300,0
|
|
20241007,184200,7290800,79300,79300,79300,79300,0
|
|
20241007,184100,7290800,79300,79300,79300,79300,0
|
|
20241007,184000,7290800,79300,79300,79300,79300,0
|
|
20241007,183900,7290800,79300,79300,79300,79300,0
|
|
20241007,183800,7290800,79300,79300,79300,79300,0
|
|
20241007,183700,7290800,79300,79300,79300,79300,0
|
|
20241007,183600,7290800,79300,79300,79300,79300,0
|
|
20241007,183500,7290800,79300,79300,79300,79300,0
|
|
20241007,183400,7290800,79300,79300,79300,79300,0
|
|
20241007,183300,7290800,79300,79300,79300,79300,0
|
|
20241007,183200,7290800,79300,79300,79300,79300,0
|
|
20241007,183100,7290800,79300,79300,79300,79300,0
|
|
20241007,183000,7290800,79300,79300,79300,79300,0
|
|
20241007,182900,7290800,79300,79300,79300,79300,0
|
|
20241007,182800,7290800,79300,79300,79300,79300,0
|
|
20241007,182700,7290800,79300,79300,79300,79300,0
|
|
20241007,182600,7290800,79300,79300,79300,79300,2
|
|
20241007,182500,7290800,79300,79300,79300,79300,0
|
|
20241007,182400,7290800,79300,79300,79300,79300,0
|
|
20241007,182300,7290800,79300,79300,79300,79300,0
|
|
20241007,182200,7290800,79300,79300,79300,79300,0
|
|
20241007,182100,7290800,79300,79300,79300,79300,0
|
|
20241007,182000,7290800,79300,79300,79300,79300,0
|
|
20241007,181900,7290800,79300,79300,79300,79300,0
|
|
20241007,181800,7290800,79300,79300,79300,79300,0
|
|
20241007,181700,7290800,79300,79300,79300,79300,0
|
|
20241007,181600,7290800,79300,79300,79300,79300,0
|
|
20241007,181500,7290800,79300,79300,79300,79300,0
|
|
20241007,181400,7290800,79300,79300,79300,79300,0
|
|
20241007,181300,7290800,79300,79300,79300,79300,0
|
|
20241007,181200,7290800,79300,79300,79300,79300,0
|
|
20241007,181100,7290800,79300,79300,79300,79300,0
|
|
20241007,181000,7290800,79300,79300,79300,79300,0
|
|
20241007,180900,7290800,79300,79300,79300,79300,0
|
|
20241007,180800,7290800,79300,79300,79300,79300,0
|
|
20241007,180700,7290800,79300,79300,79300,79300,0
|
|
20241007,180600,7290800,79300,79300,79300,79300,0
|
|
20241007,180500,7290800,79300,79300,79300,79300,0
|
|
20241007,180400,7290800,79300,79300,79300,79300,0
|
|
20241007,180300,7290800,79300,79300,79300,79300,0
|
|
20241007,180200,7290800,79300,79300,79300,79300,0
|
|
20241007,180100,7290800,79300,79300,79300,79300,0
|
|
20241007,180000,7290800,79300,79300,79300,79300,0
|
|
20241007,175900,7290800,79300,79300,79300,79300,0
|
|
20241007,175800,7290800,79300,79300,79300,79300,0
|
|
20241007,175700,7290800,79300,79300,79300,79300,0
|
|
20241007,175600,7290800,79300,79300,79300,79300,2
|
|
20241007,175500,7290800,79300,79300,79300,79300,0
|
|
20241007,175400,7290800,79300,79300,79300,79300,0
|
|
20241007,175300,7290800,79300,79300,79300,79300,0
|
|
20241007,175200,7290800,79300,79300,79300,79300,0
|
|
20241007,175100,7290800,79300,79300,79300,79300,0
|
|
20241007,175000,7290800,79300,79300,79300,79300,0
|
|
20241007,174900,7290800,79300,79300,79300,79300,0
|
|
20241007,174800,7290800,79300,79300,79300,79300,0
|
|
20241007,174700,7290800,79300,79300,79300,79300,0
|
|
20241007,174600,7290800,79300,79300,79300,79300,0
|
|
20241007,174500,7290800,79300,79300,79300,79300,0
|
|
20241007,174400,7290800,79300,79300,79300,79300,0
|
|
20241007,174300,7290800,79300,79300,79300,79300,0
|
|
20241007,174200,7290800,79300,79300,79300,79300,0
|
|
20241007,174100,7290800,79300,79300,79300,79300,0
|
|
20241007,174000,7290800,79300,79300,79300,79300,0
|
|
20241007,173900,7290800,79300,79300,79300,79300,0
|
|
20241007,173800,7290800,79300,79300,79300,79300,0
|
|
20241007,173700,7290800,79300,79300,79300,79300,0
|
|
20241007,173600,7290800,79300,79300,79300,79300,0
|
|
20241007,173500,7290800,79300,79300,79300,79300,0
|
|
20241007,173400,7290800,79300,79300,79300,79300,0
|
|
20241007,173300,7290800,79300,79300,79300,79300,0
|
|
20241007,173200,7290800,79300,79300,79300,79300,0
|
|
20241007,173100,7290800,79300,79300,79300,79300,0
|
|
20241007,173000,7290800,79300,79300,79300,79300,0
|
|
20241007,172900,7290800,79300,79300,79300,79300,0
|
|
20241007,172800,7290800,79300,79300,79300,79300,0
|
|
20241007,172700,7290800,79300,79300,79300,79300,0
|
|
20241007,172600,7290800,79300,79300,79300,79300,2
|
|
20241007,172500,7290800,79300,79300,79300,79300,0
|
|
20241007,172400,7290800,79300,79300,79300,79300,0
|
|
20241007,172300,7290800,79300,79300,79300,79300,0
|
|
20241007,172200,7290800,79300,79300,79300,79300,0
|
|
20241007,172100,7290800,79300,79300,79300,79300,0
|
|
20241007,172000,7290800,79300,79300,79300,79300,0
|
|
20241007,171900,7290800,79300,79300,79300,79300,0
|
|
20241007,171800,7290800,79300,79300,79300,79300,0
|
|
20241007,171700,7290800,79300,79300,79300,79300,0
|
|
20241007,171600,7290800,79300,79300,79300,79300,0
|
|
20241007,171500,7290800,79300,79300,79300,79300,0
|
|
20241007,171400,7290800,79300,79300,79300,79300,0
|
|
20241007,171300,7290800,79300,79300,79300,79300,0
|
|
20241007,171200,7290800,79300,79300,79300,79300,0
|
|
20241007,171100,7290800,79300,79300,79300,79300,0
|
|
20241007,171000,7290800,79300,79300,79300,79300,0
|
|
20241007,170900,7290800,79300,79300,79300,79300,0
|
|
20241007,170800,7290800,79300,79300,79300,79300,0
|
|
20241007,170700,7290800,79300,79300,79300,79300,0
|
|
20241007,170600,7290800,79300,79300,79300,79300,0
|
|
20241007,170500,7290800,79300,79300,79300,79300,0
|
|
20241007,170400,7290800,79300,79300,79300,79300,0
|
|
20241007,170300,7290800,79300,79300,79300,79300,0
|
|
20241007,170200,7290800,79300,79300,79300,79300,0
|
|
20241007,170100,7290800,79300,79300,79300,79300,0
|
|
20241007,170000,7290800,79300,79300,79300,79300,0
|
|
20241007,165900,7290800,79300,79300,79300,79300,0
|
|
20241007,165800,7290800,79300,79300,79300,79300,0
|
|
20241007,165700,7290800,79300,79300,79300,79300,0
|
|
20241007,165600,7290800,79300,79300,79300,79300,2
|
|
20241007,165500,7290800,79300,79300,79300,79300,0
|
|
20241007,165400,7290800,79300,79300,79300,79300,0
|
|
20241007,165300,7290800,79300,79300,79300,79300,0
|
|
20241007,165200,7290800,79300,79300,79300,79300,0
|
|
20241007,165100,7290800,79300,79300,79300,79300,0
|
|
20241007,165000,7290800,79300,79300,79300,79300,0
|
|
20241007,164900,7290800,79300,79300,79300,79300,0
|
|
20241007,164800,7290800,79300,79300,79300,79300,0
|
|
20241007,164700,7290800,79300,79300,79300,79300,0
|
|
20241007,164600,7290800,79300,79300,79300,79300,0
|
|
20241007,164500,7290800,79300,79300,79300,79300,0
|
|
20241007,164400,7290800,79300,79300,79300,79300,0
|
|
20241007,164300,7290800,79300,79300,79300,79300,0
|
|
20241007,164200,7290800,79300,79300,79300,79300,0
|
|
20241007,164100,7290800,79300,79300,79300,79300,0
|
|
20241007,164000,7290800,79300,79300,79300,79300,0
|
|
20241007,163900,7290800,79300,79300,79300,79300,0
|
|
20241007,163800,7290800,79300,79300,79300,79300,0
|
|
20241007,163700,7290800,79300,79300,79300,79300,0
|
|
20241007,163600,7290800,79300,79300,79300,79300,0
|
|
20241007,163500,7290800,79300,79300,79300,79300,0
|
|
20241007,163400,7290800,79300,79300,79300,79300,0
|
|
20241007,163300,7290800,79300,79300,79300,79300,0
|
|
20241007,163200,7290800,79300,79300,79300,79300,0
|
|
20241007,163100,7290800,79300,79300,79300,79300,0
|
|
20241007,163000,7290800,79300,79300,79300,79300,0
|
|
20241007,162900,7290800,79300,79300,79300,79300,0
|
|
20241007,162800,7290800,79300,79300,79300,79300,0
|
|
20241007,162700,7290800,79300,79300,79300,79300,0
|
|
20241007,162600,7290800,79300,79300,79300,79300,2
|
|
20241007,162500,7290800,79300,79300,79300,79300,0
|
|
20241007,162400,7290800,79300,79300,79300,79300,0
|
|
20241007,162300,7290800,79300,79300,79300,79300,0
|
|
20241007,162200,7290800,79300,79300,79300,79300,0
|
|
20241007,162100,7290800,79300,79300,79300,79300,0
|
|
20241007,162000,7290800,79300,79300,79300,79300,0
|
|
20241007,161900,7290800,79300,79300,79300,79300,0
|
|
20241007,161800,7290800,79300,79300,79300,79300,0
|
|
20241007,161700,7290800,79300,79300,79300,79300,0
|
|
20241007,161600,7290800,79300,79300,79300,79300,0
|
|
20241007,161500,7290800,79300,79300,79300,79300,0
|
|
20241007,161400,7290800,79300,79300,79300,79300,0
|
|
20241007,161300,7290800,79300,79300,79300,79300,0
|
|
20241007,161200,7290800,79300,79300,79300,79300,0
|
|
20241007,161100,7290800,79300,79300,79300,79300,0
|
|
20241007,161000,7290800,79300,79300,79300,79300,0
|
|
20241007,160900,7290800,79300,79300,79300,79300,0
|
|
20241007,160800,7290800,79300,79300,79300,79300,0
|
|
20241007,160700,7290800,79300,79300,79300,79300,0
|
|
20241007,160600,7290800,79300,79300,79300,79300,0
|
|
20241007,160500,7290800,79300,79300,79300,79300,0
|
|
20241007,160400,7290800,79300,79300,79300,79300,0
|
|
20241007,160300,7290800,79300,79300,79300,79300,0
|
|
20241007,160200,7290800,79300,79300,79300,79300,0
|
|
20241007,160100,7290800,79300,79300,79300,79300,0
|
|
20241007,160000,7290800,79300,79300,79300,79300,0
|
|
20241007,155900,7290800,79300,79300,79300,79300,0
|
|
20241007,155800,7290800,79300,79300,79300,79300,0
|
|
20241007,155700,7290800,79300,79300,79300,79300,0
|
|
20241007,155600,7290800,79300,79300,79300,79300,2
|
|
20241007,155500,7290800,79300,79300,79300,79300,0
|
|
20241007,155400,7290800,79300,79300,79300,79300,0
|
|
20241007,155300,7290800,79300,79300,79300,79300,0
|
|
20241007,155200,7290800,79300,79300,79300,79300,0
|
|
20241007,155100,7290800,79300,79300,79300,79300,0
|
|
20241007,155000,7290800,79300,79300,79300,79300,0
|
|
20241007,154900,7290800,79300,79300,79300,79300,0
|
|
20241007,154800,7290800,79300,79300,79300,79300,0
|
|
20241007,154700,7290800,79300,79300,79300,79300,0
|
|
20241007,154600,7290800,79300,79300,79300,79300,0
|
|
20241007,154500,7290800,79300,79300,79300,79300,0
|
|
20241007,154400,7290800,79300,79300,79300,79300,0
|
|
20241007,154300,7290800,79300,79300,79300,79300,0
|
|
20241007,154200,7290800,79300,79300,79300,79300,0
|
|
20241007,154100,7290800,79300,79300,79300,79300,0
|
|
20241007,154000,7290800,79300,79300,79300,79300,0
|
|
20241007,153900,7290800,79300,79300,79300,79300,0
|
|
20241007,153800,7290800,79300,79300,79300,79300,0
|
|
20241007,153700,7290800,79300,79300,79300,79300,0
|
|
20241007,153600,7290800,79300,79300,79300,79300,0
|
|
20241007,153500,7290800,79300,79300,79300,79300,0
|
|
20241007,153400,7290800,79300,79300,79300,79300,0
|
|
20241007,153300,7290800,79300,79300,79300,79300,0
|
|
20241007,153200,7290800,79300,79300,79300,79300,0
|
|
20241007,153100,7290800,79300,79300,79300,79300,0
|
|
20241007,153000,7290800,79300,79300,79300,79300,2
|
|
20241007,152900,7132200,79200,79200,79200,79200,0
|
|
20241007,152800,7132200,79200,79200,79200,79200,0
|
|
20241007,152700,7132200,79200,79200,79200,79200,0
|
|
20241007,152600,7132200,79200,79200,79200,79200,0
|
|
20241007,152500,7132200,79200,79200,79200,79200,0
|
|
20241007,152400,7132200,79200,79200,79200,79200,0
|
|
20241007,152300,7132200,79200,79200,79200,79200,0
|
|
20241007,152200,7132200,79200,79200,79200,79200,0
|
|
20241007,152100,7132200,79200,79200,79200,79200,0
|
|
20241007,152000,7132200,79200,79200,79200,79200,0
|
|
20241007,151900,7132200,79200,79200,79200,79200,0
|
|
20241007,151800,7132200,79200,79200,79200,79200,0
|
|
20241007,151700,7132200,79200,79200,79200,79200,0
|
|
20241007,151600,7132200,79200,79200,79200,79200,0
|
|
20241007,151500,7132200,79200,79200,79200,79200,0
|
|
20241007,151400,7132200,79200,79200,79200,79200,0
|
|
20241007,151300,7132200,79200,79200,79200,79200,0
|
|
20241007,151200,7132200,79200,79200,79200,79200,0
|
|
20241007,151100,7132200,79200,79200,79200,79200,0
|
|
20241007,151000,7132200,79200,79200,79200,79200,1
|
|
20241007,150900,7053000,79500,79500,79500,79500,0
|
|
20241007,150800,7053000,79500,79500,79500,79500,0
|
|
20241007,150700,7053000,79500,79500,79500,79500,0
|
|
20241007,150600,7053000,79500,79500,79500,79500,0
|
|
20241007,150500,7053000,79500,79500,79500,79500,0
|
|
20241007,150400,7053000,79500,79500,79500,79500,0
|
|
20241007,150300,7053000,79500,79500,79500,79500,0
|
|
20241007,150200,7053000,79500,79500,79500,79500,0
|
|
20241007,150100,7053000,79500,79500,79500,79500,0
|
|
20241007,150000,7053000,79500,79500,79500,79500,0
|
|
20241007,145900,7053000,79500,79500,79500,79500,0
|
|
20241007,145800,7053000,79500,79500,79500,79500,0
|
|
20241007,145700,7053000,79500,79500,79500,79500,0
|
|
20241007,145600,7053000,79500,79500,79500,79500,0
|
|
20241007,145500,7053000,79500,79500,79500,79500,0
|
|
20241007,145400,7053000,79500,79500,79500,79500,0
|
|
20241007,145300,7053000,79500,79500,79500,79500,0
|
|
20241007,145200,7053000,79500,79500,79500,79500,0
|
|
20241007,145100,7053000,79500,79500,79500,79500,0
|
|
20241007,145000,7053000,79500,79500,79500,79500,0
|
|
20241007,144900,7053000,79500,79500,79500,79500,0
|
|
20241007,144800,7053000,79500,79500,79500,79500,0
|
|
20241007,144700,7053000,79500,79500,79500,79500,0
|
|
20241007,144600,7053000,79500,79500,79500,79500,0
|
|
20241007,144500,7053000,79500,79500,79500,79500,0
|
|
20241007,144400,7053000,79500,79500,79500,79500,0
|
|
20241007,144300,7053000,79500,79500,79500,79500,0
|
|
20241007,144200,7053000,79500,79500,79500,79500,0
|
|
20241007,144100,7053000,79500,79500,79500,79500,0
|
|
20241007,144000,7053000,79500,79500,79500,79500,0
|
|
20241007,143900,7053000,79500,79500,79500,79500,0
|
|
20241007,143800,7053000,79500,79500,79500,79500,0
|
|
20241007,143700,7053000,79500,79500,79500,79500,0
|
|
20241007,143600,7053000,79500,79500,79500,79500,0
|
|
20241007,143500,7053000,79500,79500,79500,79500,0
|
|
20241007,143400,7053000,79500,79500,79500,79500,0
|
|
20241007,143300,7053000,79500,79500,79500,79500,0
|
|
20241007,143200,7053000,79500,79500,79500,79500,0
|
|
20241007,143100,7053000,79500,79500,79500,79500,0
|
|
20241007,143000,7053000,79500,79500,79500,79500,0
|
|
20241007,142900,7053000,79500,79500,79500,79500,0
|
|
20241007,142800,7053000,79500,79500,79500,79500,0
|
|
20241007,142700,7053000,79500,79500,79500,79500,0
|
|
20241007,142600,7053000,79500,79500,79500,79500,0
|
|
20241007,142500,7053000,79500,79500,79500,79500,0
|
|
20241007,142400,7053000,79500,79500,79500,79500,0
|
|
20241007,142300,7053000,79500,79500,79500,79500,0
|
|
20241007,142200,7053000,79500,79500,79500,79500,0
|
|
20241007,142100,7053000,79500,79500,79500,79500,1
|
|
20241007,142000,6973500,79200,79200,79200,79200,0
|
|
20241007,141900,6973500,79200,79200,79200,79200,0
|
|
20241007,141800,6973500,79200,79200,79200,79200,0
|
|
20241007,141700,6973500,79200,79200,79200,79200,0
|
|
20241007,141600,6973500,79200,79200,79200,79200,0
|
|
20241007,141500,6973500,79200,79200,79200,79200,0
|
|
20241007,141400,6973500,79200,79200,79200,79200,0
|
|
20241007,141300,6973500,79200,79200,79200,79200,0
|
|
20241007,141200,6973500,79200,79200,79200,79200,0
|
|
20241007,141100,6973500,79200,79200,79200,79200,0
|
|
20241007,141000,6973500,79200,79200,79200,79200,0
|
|
20241007,140900,6973500,79200,79200,79200,79200,0
|
|
20241007,140800,6973500,79200,79200,79200,79200,0
|
|
20241007,140700,6973500,79200,79200,79200,79200,0
|
|
20241007,140600,6973500,79200,79200,79200,79200,0
|
|
20241007,140500,6973500,79200,79200,79200,79200,0
|
|
20241007,140400,6973500,79200,79200,79200,79200,0
|
|
20241007,140300,6973500,79200,79200,79200,79200,0
|
|
20241007,140200,6973500,79200,79200,79200,79200,0
|
|
20241007,140100,6973500,79200,79200,79200,79200,0
|
|
20241007,140000,6973500,79200,79200,79200,79200,0
|
|
20241007,135900,6973500,79200,79200,79200,79200,0
|
|
20241007,135800,6973500,79200,79200,79200,79200,0
|
|
20241007,135700,6973500,79200,79200,79200,79200,0
|
|
20241007,135600,6973500,79200,79200,79200,79200,0
|
|
20241007,135500,6973500,79200,79200,79200,79200,0
|
|
20241007,135400,6973500,79200,79200,79200,79200,0
|
|
20241007,135300,6973500,79200,79200,79200,79200,0
|
|
20241007,135200,6973500,79200,79200,79200,79200,0
|
|
20241007,135100,6973500,79200,79200,79200,79200,0
|
|
20241007,135000,6973500,79200,79200,79200,79200,0
|
|
20241007,134900,6973500,79200,79200,79200,79200,0
|
|
20241007,134800,6973500,79200,79200,79200,79200,1
|
|
20241007,134700,6894300,79500,79500,79500,79500,0
|
|
20241007,134600,6894300,79500,79500,79500,79500,0
|
|
20241007,134500,6894300,79500,79500,79500,79500,0
|
|
20241007,134400,6894300,79500,79500,79500,79500,0
|
|
20241007,134300,6894300,79500,79500,79500,79500,0
|
|
20241007,134200,6894300,79500,79500,79500,79500,1
|
|
20241007,134100,6814800,79500,79500,79500,79500,0
|
|
20241007,134000,6814800,79500,79500,79500,79500,0
|
|
20241007,133900,6814800,79500,79500,79500,79500,0
|
|
20241007,133800,6814800,79500,79500,79500,79500,0
|
|
20241007,133700,6814800,79500,79500,79500,79500,0
|
|
20241007,133600,6814800,79500,79500,79500,79500,1
|
|
20241007,133500,6735300,79600,79600,79600,79600,0
|
|
20241007,133400,6735300,79600,79600,79600,79600,0
|
|
20241007,133300,6735300,79600,79600,79600,79600,0
|
|
20241007,133200,6735300,79600,79600,79600,79600,0
|
|
20241007,133100,6735300,79600,79600,79600,79600,0
|
|
20241007,133000,6735300,79600,79600,79600,79600,0
|
|
20241007,132900,6735300,79600,79600,79600,79600,0
|
|
20241007,132800,6735300,79600,79600,79600,79600,0
|
|
20241007,132700,6735300,79600,79600,79600,79600,0
|
|
20241007,132600,6735300,79600,79600,79600,79600,0
|
|
20241007,132500,6735300,79600,79600,79600,79600,0
|
|
20241007,132400,6735300,79600,79600,79600,79600,0
|
|
20241007,132300,6735300,79600,79600,79600,79600,0
|
|
20241007,132200,6735300,79600,79600,79600,79600,0
|
|
20241007,132100,6735300,79600,79600,79600,79600,0
|
|
20241007,132000,6735300,79600,79600,79600,79600,0
|
|
20241007,131900,6735300,79600,79600,79600,79600,0
|
|
20241007,131800,6735300,79600,79600,79600,79600,0
|
|
20241007,131700,6735300,79600,79600,79600,79600,0
|
|
20241007,131600,6735300,79600,79600,79600,79600,0
|
|
20241007,131500,6735300,79600,79600,79600,79600,0
|
|
20241007,131400,6735300,79600,79600,79600,79600,0
|
|
20241007,131300,6735300,79600,79600,79600,79600,0
|
|
20241007,131200,6735300,79600,79600,79600,79600,0
|
|
20241007,131100,6735300,79600,79600,79600,79600,0
|
|
20241007,131000,6735300,79600,79600,79600,79600,0
|
|
20241007,130900,6735300,79600,79600,79600,79600,0
|
|
20241007,130800,6735300,79600,79600,79600,79600,0
|
|
20241007,130700,6735300,79600,79600,79600,79600,0
|
|
20241007,130600,6735300,79600,79600,79600,79600,0
|
|
20241007,130500,6735300,79600,79600,79600,79600,0
|
|
20241007,130400,6735300,79600,79600,79600,79600,0
|
|
20241007,130300,6735300,79600,79600,79600,79600,0
|
|
20241007,130200,6735300,79600,79600,79600,79600,0
|
|
20241007,130100,6735300,79600,79600,79600,79600,0
|
|
20241007,130000,6735300,79600,79600,79600,79600,0
|
|
20241007,125900,6735300,79600,79600,79600,79600,0
|
|
20241007,125800,6735300,79600,79600,79600,79600,0
|
|
20241007,125700,6735300,79600,79600,79600,79600,0
|
|
20241007,125600,6735300,79600,79600,79600,79600,0
|
|
20241007,125500,6735300,79600,79600,79600,79600,0
|
|
20241007,125400,6735300,79600,79600,79600,79600,0
|
|
20241007,125300,6735300,79600,79600,79600,79600,0
|
|
20241007,125200,6735300,79600,79600,79600,79600,0
|
|
20241007,125100,6735300,79600,79600,79600,79600,0
|
|
20241007,125000,6735300,79600,79600,79600,79600,0
|
|
20241007,124900,6735300,79600,79600,79600,79600,0
|
|
20241007,124800,6735300,79600,79600,79600,79600,0
|
|
20241007,124700,6735300,79600,79600,79600,79600,0
|
|
20241007,124600,6735300,79600,79600,79600,79600,0
|
|
20241007,124500,6735300,79600,79600,79600,79600,0
|
|
20241007,124400,6735300,79600,79600,79600,79600,0
|
|
20241007,124300,6735300,79600,79600,79600,79600,0
|
|
20241007,124200,6735300,79600,79600,79600,79600,0
|
|
20241007,124100,6735300,79600,79600,79600,79600,0
|
|
20241007,124000,6735300,79600,79600,79600,79600,0
|
|
20241007,123900,6735300,79600,79600,79600,79600,3
|
|
20241007,123800,6496500,79200,79200,79200,79200,0
|
|
20241007,123700,6496500,79200,79200,79200,79200,0
|
|
20241007,123600,6496500,79200,79200,79200,79200,0
|
|
20241007,123500,6496500,79200,79200,79200,79200,0
|
|
20241007,123400,6496500,79200,79200,79200,79200,0
|
|
20241007,123300,6496500,79200,79200,79200,79200,0
|
|
20241007,123200,6496500,79200,79200,79200,79200,0
|
|
20241007,123100,6496500,79200,79200,79200,79200,0
|
|
20241007,123000,6496500,79200,79200,79200,79200,0
|
|
20241007,122900,6496500,79200,79200,79200,79200,0
|
|
20241007,122800,6496500,79200,79200,79200,79200,0
|
|
20241007,122700,6496500,79200,79200,79200,79200,0
|
|
20241007,122600,6496500,79200,79200,79200,79200,0
|
|
20241007,122500,6496500,79200,79200,79200,79200,0
|
|
20241007,122400,6496500,79200,79200,79200,79200,0
|
|
20241007,122300,6496500,79200,79200,79200,79200,0
|
|
20241007,122200,6496500,79200,79200,79200,79200,0
|
|
20241007,122100,6496500,79200,79200,79200,79200,0
|
|
20241007,122000,6496500,79200,79200,79200,79200,0
|
|
20241007,121900,6496500,79200,79200,79200,79200,0
|
|
20241007,121800,6496500,79200,79200,79200,79200,0
|
|
20241007,121700,6496500,79200,79200,79200,79200,0
|
|
20241007,121600,6496500,79200,79200,79200,79200,0
|
|
20241007,121500,6496500,79200,79200,79200,79200,0
|
|
20241007,121400,6496500,79200,79200,79200,79200,0
|
|
20241007,121300,6496500,79200,79200,79200,79200,0
|
|
20241007,121200,6496500,79200,79200,79200,79200,0
|
|
20241007,121100,6496500,79200,79200,79200,79200,0
|
|
20241007,121000,6496500,79200,79200,79200,79200,0
|
|
20241007,120900,6496500,79200,79200,79200,79200,0
|
|
20241007,120800,6496500,79200,79200,79200,79200,0
|
|
20241007,120700,6496500,79200,79200,79200,79200,0
|
|
20241007,120600,6496500,79200,79200,79200,79200,0
|
|
20241007,120500,6496500,79200,79200,79200,79200,0
|
|
20241007,120400,6496500,79200,79200,79200,79200,0
|
|
20241007,120300,6496500,79200,79200,79200,79200,0
|
|
20241007,120200,6496500,79200,79200,79200,79200,1
|
|
20241007,120100,6417300,79000,79000,79000,79000,0
|
|
20241007,120000,6417300,79000,79000,79000,79000,0
|
|
20241007,115900,6417300,79000,79000,79000,79000,0
|
|
20241007,115800,6417300,79000,79000,79000,79000,17
|
|
20241007,115700,5074300,79000,79200,79200,79000,10
|
|
20241007,115600,4283600,79200,79200,79200,79200,0
|
|
20241007,115500,4283600,79200,79200,79200,79200,0
|
|
20241007,115400,4283600,79200,79200,79200,79200,0
|
|
20241007,115300,4283600,79200,79200,79200,79200,0
|
|
20241007,115200,4283600,79200,79200,79200,79200,0
|
|
20241007,115100,4283600,79200,79200,79200,79200,0
|
|
20241007,115000,4283600,79200,79200,79200,79200,0
|
|
20241007,114900,4283600,79200,79200,79200,79200,0
|
|
20241007,114800,4283600,79200,79200,79200,79200,0
|
|
20241007,114700,4283600,79200,79200,79200,79200,0
|
|
20241007,114600,4283600,79200,79200,79200,79200,0
|
|
20241007,114500,4283600,79200,79200,79200,79200,0
|
|
20241007,114400,4283600,79200,79200,79200,79200,0
|
|
20241007,114300,4283600,79200,79200,79200,79200,0
|
|
20241007,114200,4283600,79200,79200,79200,79200,0
|
|
20241007,114100,4283600,79200,79200,79200,79200,0
|
|
20241007,114000,4283600,79200,79200,79200,79200,0
|
|
20241007,113900,4283600,79200,79200,79200,79200,0
|
|
20241007,113800,4283600,79200,79200,79200,79200,0
|
|
20241007,113700,4283600,79200,79200,79200,79200,0
|
|
20241007,113600,4283600,79200,79200,79200,79200,0
|
|
20241007,113500,4283600,79200,79200,79200,79200,0
|
|
20241007,113400,4283600,79200,79200,79200,79200,0
|
|
20241007,113300,4283600,79200,79600,79600,79200,2
|
|
20241007,113200,4124800,79000,79000,79000,79000,0
|
|
20241007,113100,4124800,79000,79000,79000,79000,0
|
|
20241007,113000,4124800,79000,79000,79000,79000,0
|
|
20241007,112900,4124800,79000,79000,79000,79000,0
|
|
20241007,112800,4124800,79000,79000,79000,79000,0
|
|
20241007,112700,4124800,79000,79000,79000,79000,0
|
|
20241007,112600,4124800,79000,79000,79000,79000,0
|
|
20241007,112500,4124800,79000,79000,79000,79000,0
|
|
20241007,112400,4124800,79000,79000,79000,79000,0
|
|
20241007,112300,4124800,79000,79000,79000,79000,0
|
|
20241007,112200,4124800,79000,79000,79000,79000,0
|
|
20241007,112100,4124800,79000,79000,79000,79000,0
|
|
20241007,112000,4124800,79000,79000,79000,79000,0
|
|
20241007,111900,4124800,79000,79000,79000,79000,0
|
|
20241007,111800,4124800,79000,79000,79000,79000,0
|
|
20241007,111700,4124800,79000,79000,79000,79000,0
|
|
20241007,111600,4124800,79000,79000,79000,79000,0
|
|
20241007,111500,4124800,79000,79000,79000,79000,0
|
|
20241007,111400,4124800,79000,79000,79000,79000,0
|
|
20241007,111300,4124800,79000,79000,79000,79000,0
|
|
20241007,111200,4124800,79000,79000,79000,79000,0
|
|
20241007,111100,4124800,79000,79000,79000,79000,0
|
|
20241007,111000,4124800,79000,79000,79000,79000,0
|
|
20241007,110900,4124800,79000,79000,79000,79000,0
|
|
20241007,110800,4124800,79000,79000,79000,79000,0
|
|
20241007,110700,4124800,79000,79000,79000,79000,0
|
|
20241007,110600,4124800,79000,79000,79000,79000,0
|
|
20241007,110500,4124800,79000,79000,79000,79000,0
|
|
20241007,110400,4124800,79000,79000,79000,79000,0
|
|
20241007,110300,4124800,79000,79000,79000,79000,0
|
|
20241007,110200,4124800,79000,79000,79000,79000,0
|
|
20241007,110100,4124800,79000,79000,79000,79000,0
|
|
20241007,110000,4124800,79000,79000,79000,79000,0
|
|
20241007,105900,4124800,79000,79000,79000,79000,0
|
|
20241007,105800,4124800,79000,79100,79100,79000,26
|
|
20241007,105700,2070600,79000,79000,79000,79000,0
|
|
20241007,105600,2070600,79000,79000,79000,79000,0
|
|
20241007,105500,2070600,79000,79000,79000,79000,0
|
|
20241007,105400,2070600,79000,79000,79000,79000,0
|
|
20241007,105300,2070600,79000,79000,79000,79000,0
|
|
20241007,105200,2070600,79000,79000,79000,79000,0
|
|
20241007,105100,2070600,79000,79000,79000,79000,0
|
|
20241007,105000,2070600,79000,79000,79000,79000,1
|
|
20241007,104900,1991600,79000,79000,79000,79000,0
|
|
20241007,104800,1991600,79000,79000,79000,79000,1
|
|
20241007,104700,1912600,79700,79700,79700,79700,1
|
|
20241007,104600,1832900,79500,79500,79500,79500,0
|
|
20241007,104500,1832900,79500,79500,79500,79500,0
|
|
20241007,104400,1832900,79500,79500,79500,79500,0
|
|
20241007,104300,1832900,79500,79500,79500,79500,0
|
|
20241007,104200,1832900,79500,79500,79500,79500,0
|
|
20241007,104100,1832900,79500,79500,79500,79500,0
|
|
20241007,104000,1832900,79500,79500,79500,79500,0
|
|
20241007,103900,1832900,79500,79500,79500,79500,0
|
|
20241007,103800,1832900,79500,79500,79500,79500,0
|
|
20241007,103700,1832900,79500,79500,79500,79500,0
|
|
20241007,103600,1832900,79500,79500,79500,79500,0
|
|
20241007,103500,1832900,79500,79500,79500,79500,0
|
|
20241007,103400,1832900,79500,79500,79500,79500,0
|
|
20241007,103300,1832900,79500,79500,79500,79500,0
|
|
20241007,103200,1832900,79500,79500,79500,79500,0
|
|
20241007,103100,1832900,79500,79500,79500,79500,0
|
|
20241007,103000,1832900,79500,79500,79500,79500,0
|
|
20241007,102900,1832900,79500,79500,79500,79500,0
|
|
20241007,102800,1832900,79500,79500,79500,79500,0
|
|
20241007,102700,1832900,79500,79500,79500,79500,0
|
|
20241007,102600,1832900,79500,79500,79500,79500,0
|
|
20241007,102500,1832900,79500,79500,79500,79500,0
|
|
20241007,102400,1832900,79500,79500,79500,79500,0
|
|
20241007,102300,1832900,79500,79500,79500,79500,2
|
|
20241007,102200,1673900,79800,79800,79800,79800,0
|
|
20241007,102100,1673900,79800,79800,79800,79800,0
|
|
20241007,102000,1673900,79800,79800,79800,79800,0
|
|
20241007,101900,1673900,79800,79800,79800,79800,0
|
|
20241007,101800,1673900,79800,79800,79800,79800,0
|
|
20241007,101700,1673900,79800,79800,79800,79800,0
|
|
20241007,101600,1673900,79800,79800,79800,79800,0
|
|
20241007,101500,1673900,79800,79800,79800,79800,0
|
|
20241007,101400,1673900,79800,79800,79800,79800,0
|
|
20241007,101300,1673900,79800,79800,79800,79800,0
|
|
20241007,101200,1673900,79800,79800,79800,79800,0
|
|
20241007,101100,1673900,79800,79800,79800,79800,0
|
|
20241007,101000,1673900,79800,79800,79800,79800,0
|
|
20241007,100900,1673900,79800,79800,79800,79800,0
|
|
20241007,100800,1673900,79800,79800,79800,79800,0
|
|
20241007,100700,1673900,79800,79800,79800,79800,0
|
|
20241007,100600,1673900,79800,79800,79800,79800,0
|
|
20241007,100500,1673900,79800,79800,79800,79800,0
|
|
20241007,100400,1673900,79800,79800,79800,79800,0
|
|
20241007,100300,1673900,79800,79800,79800,79800,0
|
|
20241007,100200,1673900,79800,79800,79800,79800,0
|
|
20241007,100100,1673900,79800,79800,79800,79800,0
|
|
20241007,100000,1673900,79800,79800,79800,79800,1
|
|
20241007,095900,1594100,79500,79500,79500,79500,0
|
|
20241007,095800,1594100,79500,79500,79500,79500,0
|
|
20241007,095700,1594100,79500,79500,79500,79500,0
|
|
20241007,095600,1594100,79500,79500,79500,79500,0
|
|
20241007,095500,1594100,79500,79500,79500,79500,0
|
|
20241007,095400,1594100,79500,79500,79500,79500,1
|
|
20241007,095300,1514600,79700,79700,79700,79700,0
|
|
20241007,095200,1514600,79700,79700,79700,79700,0
|
|
20241007,095100,1514600,79700,79700,79700,79700,0
|
|
20241007,095000,1514600,79700,79700,79700,79700,0
|
|
20241007,094900,1514600,79700,79700,79700,79700,0
|
|
20241007,094800,1514600,79700,79700,79700,79700,0
|
|
20241007,094700,1514600,79700,79700,79700,79700,0
|
|
20241007,094600,1514600,79700,79700,79700,79700,0
|
|
20241007,094500,1514600,79700,79700,79700,79700,0
|
|
20241007,094400,1514600,79700,79700,79700,79700,0
|
|
20241007,094300,1514600,79700,79700,79700,79700,0
|
|
20241007,094200,1514600,79700,79700,79700,79700,0
|
|
20241007,094100,1514600,79700,79700,79700,79700,0
|
|
20241007,094000,1514600,79700,79700,79700,79700,0
|
|
20241007,093900,1514600,79700,79700,79700,79700,0
|
|
20241007,093800,1514600,79700,79700,79700,79700,0
|
|
20241007,093700,1514600,79700,79700,79700,79700,0
|
|
20241007,093600,1514600,79700,79700,79700,79700,0
|
|
20241007,093500,1514600,79700,79700,79700,79700,0
|
|
20241007,093400,1514600,79700,79700,79700,79700,0
|
|
20241007,093300,1514600,79700,79700,79700,79700,0
|
|
20241007,093200,1514600,79700,79700,79700,79700,0
|
|
20241007,093100,1514600,79700,79700,79700,79700,0
|
|
20241007,093000,1514600,79700,79700,79700,79700,0
|
|
20241007,092900,1514600,79700,79700,79700,79700,0
|
|
20241007,092800,1514600,79700,79700,79700,79700,0
|
|
20241007,092700,1514600,79700,79700,79700,79700,0
|
|
20241007,092600,1514600,79700,79700,79700,79700,0
|
|
20241007,092500,1514600,79700,79700,79700,79700,0
|
|
20241007,092400,1514600,79700,79700,79700,79700,0
|
|
20241007,092300,1514600,79700,79700,79700,79700,0
|
|
20241007,092200,1514600,79700,79700,79700,79700,0
|
|
20241007,092100,1514600,79700,79700,79700,79700,0
|
|
20241007,092000,1514600,79700,79700,79700,79700,0
|
|
20241007,091900,1514600,79700,79700,79700,79700,0
|
|
20241007,091800,1514600,79700,79700,79700,79700,0
|
|
20241007,091700,1514600,79700,79700,79700,79700,0
|
|
20241007,091600,1514600,79700,79700,79700,79700,0
|
|
20241007,091500,1514600,79700,79700,79700,79700,0
|
|
20241007,091400,1514600,79700,79700,79700,79700,0
|
|
20241007,091300,1514600,79700,79700,79700,79700,0
|
|
20241007,091200,1514600,79700,79700,79700,79700,0
|
|
20241007,091100,1514600,79700,79700,79700,79700,0
|
|
20241007,091000,1514600,79700,79700,79700,79700,8
|
|
20241007,090900,877000,79700,79700,79700,79700,0
|
|
20241007,090800,877000,79700,79700,79700,79700,0
|
|
20241007,090700,877000,79700,79700,79700,79700,0
|
|
20241007,090600,877000,79700,79700,79700,79700,0
|
|
20241007,090500,877000,79700,79700,79700,79700,0
|
|
20241007,090400,877000,79700,79700,79700,79700,0
|
|
20241007,090300,877000,79700,79700,79700,79700,0
|
|
20241007,090200,877000,79700,79700,79700,79700,0
|
|
20241007,090100,877000,79700,79700,79700,79700,10
|
|
20241007,090000,80000,80000,80000,80000,80000,1
|