677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201400,13433100,78100,78100,78100,78100,3
|
|
20241014,201300,13433100,78100,78100,78100,78100,0
|
|
20241014,201200,13433100,78100,78100,78100,78100,0
|
|
20241014,201100,13433100,78100,78100,78100,78100,0
|
|
20241014,201000,13433100,78100,78100,78100,78100,0
|
|
20241014,200900,13433100,78100,78100,78100,78100,0
|
|
20241014,200800,13433100,78100,78100,78100,78100,0
|
|
20241014,200700,13433100,78100,78100,78100,78100,0
|
|
20241014,200600,13433100,78100,78100,78100,78100,0
|
|
20241014,200500,13433100,78100,78100,78100,78100,0
|
|
20241014,200400,13433100,78100,78100,78100,78100,0
|
|
20241014,200300,13433100,78100,78100,78100,78100,0
|
|
20241014,200200,13433100,78100,78100,78100,78100,0
|
|
20241014,200100,13433100,78100,78100,78100,78100,0
|
|
20241014,200000,13433100,78100,78100,78100,78100,0
|
|
20241014,195900,13433100,78100,78100,78100,78100,0
|
|
20241014,195800,13433100,78100,78100,78100,78100,0
|
|
20241014,195700,13433100,78100,78100,78100,78100,0
|
|
20241014,195600,13433100,78100,78100,78100,78100,0
|
|
20241014,195500,13433100,78100,78100,78100,78100,0
|
|
20241014,195400,13433100,78100,78100,78100,78100,0
|
|
20241014,195300,13433100,78100,78100,78100,78100,0
|
|
20241014,195200,13433100,78100,78100,78100,78100,0
|
|
20241014,195100,13433100,78100,78100,78100,78100,0
|
|
20241014,195000,13433100,78100,78100,78100,78100,0
|
|
20241014,194900,13433100,78100,78100,78100,78100,0
|
|
20241014,194800,13433100,78100,78100,78100,78100,0
|
|
20241014,194700,13433100,78100,78100,78100,78100,0
|
|
20241014,194600,13433100,78100,78100,78100,78100,0
|
|
20241014,194500,13433100,78100,78100,78100,78100,0
|
|
20241014,194400,13433100,78100,78100,78100,78100,3
|
|
20241014,194300,13433100,78100,78100,78100,78100,0
|
|
20241014,194200,13433100,78100,78100,78100,78100,0
|
|
20241014,194100,13433100,78100,78100,78100,78100,0
|
|
20241014,194000,13433100,78100,78100,78100,78100,0
|
|
20241014,193900,13433100,78100,78100,78100,78100,0
|
|
20241014,193800,13433100,78100,78100,78100,78100,0
|
|
20241014,193700,13433100,78100,78100,78100,78100,0
|
|
20241014,193600,13433100,78100,78100,78100,78100,0
|
|
20241014,193500,13433100,78100,78100,78100,78100,0
|
|
20241014,193400,13433100,78100,78100,78100,78100,0
|
|
20241014,193300,13433100,78100,78100,78100,78100,0
|
|
20241014,193200,13433100,78100,78100,78100,78100,0
|
|
20241014,193100,13433100,78100,78100,78100,78100,0
|
|
20241014,193000,13433100,78100,78100,78100,78100,0
|
|
20241014,192900,13433100,78100,78100,78100,78100,0
|
|
20241014,192800,13433100,78100,78100,78100,78100,0
|
|
20241014,192700,13433100,78100,78100,78100,78100,0
|
|
20241014,192600,13433100,78100,78100,78100,78100,0
|
|
20241014,192500,13433100,78100,78100,78100,78100,0
|
|
20241014,192400,13433100,78100,78100,78100,78100,0
|
|
20241014,192300,13433100,78100,78100,78100,78100,0
|
|
20241014,192200,13433100,78100,78100,78100,78100,0
|
|
20241014,192100,13433100,78100,78100,78100,78100,0
|
|
20241014,192000,13433100,78100,78100,78100,78100,0
|
|
20241014,191900,13433100,78100,78100,78100,78100,0
|
|
20241014,191800,13433100,78100,78100,78100,78100,0
|
|
20241014,191700,13433100,78100,78100,78100,78100,0
|
|
20241014,191600,13433100,78100,78100,78100,78100,0
|
|
20241014,191500,13433100,78100,78100,78100,78100,0
|
|
20241014,191400,13433100,78100,78100,78100,78100,3
|
|
20241014,191300,13433100,78100,78100,78100,78100,0
|
|
20241014,191200,13433100,78100,78100,78100,78100,0
|
|
20241014,191100,13433100,78100,78100,78100,78100,0
|
|
20241014,191000,13433100,78100,78100,78100,78100,0
|
|
20241014,190900,13433100,78100,78100,78100,78100,0
|
|
20241014,190800,13433100,78100,78100,78100,78100,0
|
|
20241014,190700,13433100,78100,78100,78100,78100,0
|
|
20241014,190600,13433100,78100,78100,78100,78100,0
|
|
20241014,190500,13433100,78100,78100,78100,78100,0
|
|
20241014,190400,13433100,78100,78100,78100,78100,0
|
|
20241014,190300,13433100,78100,78100,78100,78100,0
|
|
20241014,190200,13433100,78100,78100,78100,78100,0
|
|
20241014,190100,13433100,78100,78100,78100,78100,0
|
|
20241014,190000,13433100,78100,78100,78100,78100,0
|
|
20241014,185900,13433100,78100,78100,78100,78100,0
|
|
20241014,185800,13433100,78100,78100,78100,78100,0
|
|
20241014,185700,13433100,78100,78100,78100,78100,0
|
|
20241014,185600,13433100,78100,78100,78100,78100,0
|
|
20241014,185500,13433100,78100,78100,78100,78100,0
|
|
20241014,185400,13433100,78100,78100,78100,78100,0
|
|
20241014,185300,13433100,78100,78100,78100,78100,0
|
|
20241014,185200,13433100,78100,78100,78100,78100,0
|
|
20241014,185100,13433100,78100,78100,78100,78100,0
|
|
20241014,185000,13433100,78100,78100,78100,78100,0
|
|
20241014,184900,13433100,78100,78100,78100,78100,0
|
|
20241014,184800,13433100,78100,78100,78100,78100,0
|
|
20241014,184700,13433100,78100,78100,78100,78100,0
|
|
20241014,184600,13433100,78100,78100,78100,78100,0
|
|
20241014,184500,13433100,78100,78100,78100,78100,0
|
|
20241014,184400,13433100,78100,78100,78100,78100,3
|
|
20241014,184300,13433100,78100,78100,78100,78100,0
|
|
20241014,184200,13433100,78100,78100,78100,78100,0
|
|
20241014,184100,13433100,78100,78100,78100,78100,0
|
|
20241014,184000,13433100,78100,78100,78100,78100,0
|
|
20241014,183900,13433100,78100,78100,78100,78100,0
|
|
20241014,183800,13433100,78100,78100,78100,78100,0
|
|
20241014,183700,13433100,78100,78100,78100,78100,0
|
|
20241014,183600,13433100,78100,78100,78100,78100,0
|
|
20241014,183500,13433100,78100,78100,78100,78100,0
|
|
20241014,183400,13433100,78100,78100,78100,78100,0
|
|
20241014,183300,13433100,78100,78100,78100,78100,0
|
|
20241014,183200,13433100,78100,78100,78100,78100,0
|
|
20241014,183100,13433100,78100,78100,78100,78100,0
|
|
20241014,183000,13433100,78100,78100,78100,78100,0
|
|
20241014,182900,13433100,78100,78100,78100,78100,0
|
|
20241014,182800,13433100,78100,78100,78100,78100,0
|
|
20241014,182700,13433100,78100,78100,78100,78100,0
|
|
20241014,182600,13433100,78100,78100,78100,78100,0
|
|
20241014,182500,13433100,78100,78100,78100,78100,0
|
|
20241014,182400,13433100,78100,78100,78100,78100,0
|
|
20241014,182300,13433100,78100,78100,78100,78100,0
|
|
20241014,182200,13433100,78100,78100,78100,78100,0
|
|
20241014,182100,13433100,78100,78100,78100,78100,0
|
|
20241014,182000,13433100,78100,78100,78100,78100,0
|
|
20241014,181900,13433100,78100,78100,78100,78100,0
|
|
20241014,181800,13433100,78100,78100,78100,78100,0
|
|
20241014,181700,13433100,78100,78100,78100,78100,0
|
|
20241014,181600,13433100,78100,78100,78100,78100,0
|
|
20241014,181500,13433100,78100,78100,78100,78100,0
|
|
20241014,181400,13433100,78100,78100,78100,78100,3
|
|
20241014,181300,13433100,78100,78100,78100,78100,0
|
|
20241014,181200,13433100,78100,78100,78100,78100,0
|
|
20241014,181100,13433100,78100,78100,78100,78100,0
|
|
20241014,181000,13433100,78100,78100,78100,78100,0
|
|
20241014,180900,13433100,78100,78100,78100,78100,0
|
|
20241014,180800,13433100,78100,78100,78100,78100,0
|
|
20241014,180700,13433100,78100,78100,78100,78100,0
|
|
20241014,180600,13433100,78100,78100,78100,78100,0
|
|
20241014,180500,13433100,78100,78100,78100,78100,0
|
|
20241014,180400,13433100,78100,78100,78100,78100,0
|
|
20241014,180300,13433100,78100,78100,78100,78100,0
|
|
20241014,180200,13433100,78100,78100,78100,78100,0
|
|
20241014,180100,13433100,78100,78100,78100,78100,0
|
|
20241014,180000,13433100,78100,78100,78100,78100,0
|
|
20241014,175900,13433100,78100,78100,78100,78100,0
|
|
20241014,175800,13433100,78100,78100,78100,78100,0
|
|
20241014,175700,13433100,78100,78100,78100,78100,0
|
|
20241014,175600,13433100,78100,78100,78100,78100,0
|
|
20241014,175500,13433100,78100,78100,78100,78100,0
|
|
20241014,175400,13433100,78100,78100,78100,78100,0
|
|
20241014,175300,13433100,78100,78100,78100,78100,0
|
|
20241014,175200,13433100,78100,78100,78100,78100,0
|
|
20241014,175100,13433100,78100,78100,78100,78100,0
|
|
20241014,175000,13433100,78100,78100,78100,78100,0
|
|
20241014,174900,13433100,78100,78100,78100,78100,0
|
|
20241014,174800,13433100,78100,78100,78100,78100,0
|
|
20241014,174700,13433100,78100,78100,78100,78100,0
|
|
20241014,174600,13433100,78100,78100,78100,78100,0
|
|
20241014,174500,13433100,78100,78100,78100,78100,0
|
|
20241014,174400,13433100,78100,78100,78100,78100,3
|
|
20241014,174300,13433100,78100,78100,78100,78100,0
|
|
20241014,174200,13433100,78100,78100,78100,78100,0
|
|
20241014,174100,13433100,78100,78100,78100,78100,0
|
|
20241014,174000,13433100,78100,78100,78100,78100,0
|
|
20241014,173900,13433100,78100,78100,78100,78100,0
|
|
20241014,173800,13433100,78100,78100,78100,78100,0
|
|
20241014,173700,13433100,78100,78100,78100,78100,0
|
|
20241014,173600,13433100,78100,78100,78100,78100,0
|
|
20241014,173500,13433100,78100,78100,78100,78100,0
|
|
20241014,173400,13433100,78100,78100,78100,78100,0
|
|
20241014,173300,13433100,78100,78100,78100,78100,0
|
|
20241014,173200,13433100,78100,78100,78100,78100,0
|
|
20241014,173100,13433100,78100,78100,78100,78100,0
|
|
20241014,173000,13433100,78100,78100,78100,78100,0
|
|
20241014,172900,13433100,78100,78100,78100,78100,0
|
|
20241014,172800,13433100,78100,78100,78100,78100,0
|
|
20241014,172700,13433100,78100,78100,78100,78100,0
|
|
20241014,172600,13433100,78100,78100,78100,78100,0
|
|
20241014,172500,13433100,78100,78100,78100,78100,0
|
|
20241014,172400,13433100,78100,78100,78100,78100,0
|
|
20241014,172300,13433100,78100,78100,78100,78100,0
|
|
20241014,172200,13433100,78100,78100,78100,78100,0
|
|
20241014,172100,13433100,78100,78100,78100,78100,0
|
|
20241014,172000,13433100,78100,78100,78100,78100,0
|
|
20241014,171900,13433100,78100,78100,78100,78100,0
|
|
20241014,171800,13433100,78100,78100,78100,78100,0
|
|
20241014,171700,13433100,78100,78100,78100,78100,0
|
|
20241014,171600,13433100,78100,78100,78100,78100,0
|
|
20241014,171500,13433100,78100,78100,78100,78100,0
|
|
20241014,171400,13433100,78100,78100,78100,78100,3
|
|
20241014,171300,13433100,78100,78100,78100,78100,0
|
|
20241014,171200,13433100,78100,78100,78100,78100,0
|
|
20241014,171100,13433100,78100,78100,78100,78100,0
|
|
20241014,171000,13433100,78100,78100,78100,78100,0
|
|
20241014,170900,13433100,78100,78100,78100,78100,0
|
|
20241014,170800,13433100,78100,78100,78100,78100,0
|
|
20241014,170700,13433100,78100,78100,78100,78100,0
|
|
20241014,170600,13433100,78100,78100,78100,78100,0
|
|
20241014,170500,13433100,78100,78100,78100,78100,0
|
|
20241014,170400,13433100,78100,78100,78100,78100,0
|
|
20241014,170300,13433100,78100,78100,78100,78100,0
|
|
20241014,170200,13433100,78100,78100,78100,78100,0
|
|
20241014,170100,13433100,78100,78100,78100,78100,0
|
|
20241014,170000,13433100,78100,78100,78100,78100,0
|
|
20241014,165900,13433100,78100,78100,78100,78100,0
|
|
20241014,165800,13433100,78100,78100,78100,78100,0
|
|
20241014,165700,13433100,78100,78100,78100,78100,0
|
|
20241014,165600,13433100,78100,78100,78100,78100,0
|
|
20241014,165500,13433100,78100,78100,78100,78100,0
|
|
20241014,165400,13433100,78100,78100,78100,78100,0
|
|
20241014,165300,13433100,78100,78100,78100,78100,0
|
|
20241014,165200,13433100,78100,78100,78100,78100,0
|
|
20241014,165100,13433100,78100,78100,78100,78100,0
|
|
20241014,165000,13433100,78100,78100,78100,78100,0
|
|
20241014,164900,13433100,78100,78100,78100,78100,0
|
|
20241014,164800,13433100,78100,78100,78100,78100,0
|
|
20241014,164700,13433100,78100,78100,78100,78100,0
|
|
20241014,164600,13433100,78100,78100,78100,78100,0
|
|
20241014,164500,13433100,78100,78100,78100,78100,0
|
|
20241014,164400,13433100,78100,78100,78100,78100,3
|
|
20241014,164300,13433100,78100,78100,78100,78100,0
|
|
20241014,164200,13433100,78100,78100,78100,78100,0
|
|
20241014,164100,13433100,78100,78100,78100,78100,0
|
|
20241014,164000,13433100,78100,78100,78100,78100,0
|
|
20241014,163900,13433100,78100,78100,78100,78100,0
|
|
20241014,163800,13433100,78100,78100,78100,78100,0
|
|
20241014,163700,13433100,78100,78100,78100,78100,0
|
|
20241014,163600,13433100,78100,78100,78100,78100,0
|
|
20241014,163500,13433100,78100,78100,78100,78100,0
|
|
20241014,163400,13433100,78100,78100,78100,78100,0
|
|
20241014,163300,13433100,78100,78100,78100,78100,0
|
|
20241014,163200,13433100,78100,78100,78100,78100,0
|
|
20241014,163100,13433100,78100,78100,78100,78100,0
|
|
20241014,163000,13433100,78100,78100,78100,78100,0
|
|
20241014,162900,13433100,78100,78100,78100,78100,0
|
|
20241014,162800,13433100,78100,78100,78100,78100,0
|
|
20241014,162700,13433100,78100,78100,78100,78100,0
|
|
20241014,162600,13433100,78100,78100,78100,78100,0
|
|
20241014,162500,13433100,78100,78100,78100,78100,0
|
|
20241014,162400,13433100,78100,78100,78100,78100,0
|
|
20241014,162300,13433100,78100,78100,78100,78100,0
|
|
20241014,162200,13433100,78100,78100,78100,78100,0
|
|
20241014,162100,13433100,78100,78100,78100,78100,0
|
|
20241014,162000,13433100,78100,78100,78100,78100,0
|
|
20241014,161900,13433100,78100,78100,78100,78100,0
|
|
20241014,161800,13433100,78100,78100,78100,78100,0
|
|
20241014,161700,13433100,78100,78100,78100,78100,0
|
|
20241014,161600,13433100,78100,78100,78100,78100,0
|
|
20241014,161500,13433100,78100,78100,78100,78100,0
|
|
20241014,161400,13433100,78100,78100,78100,78100,3
|
|
20241014,161300,13433100,78100,78100,78100,78100,0
|
|
20241014,161200,13433100,78100,78100,78100,78100,0
|
|
20241014,161100,13433100,78100,78100,78100,78100,0
|
|
20241014,161000,13433100,78100,78100,78100,78100,0
|
|
20241014,160900,13433100,78100,78100,78100,78100,0
|
|
20241014,160800,13433100,78100,78100,78100,78100,0
|
|
20241014,160700,13433100,78100,78100,78100,78100,0
|
|
20241014,160600,13433100,78100,78100,78100,78100,0
|
|
20241014,160500,13433100,78100,78100,78100,78100,0
|
|
20241014,160400,13433100,78100,78100,78100,78100,0
|
|
20241014,160300,13433100,78100,78100,78100,78100,0
|
|
20241014,160200,13433100,78100,78100,78100,78100,0
|
|
20241014,160100,13433100,78100,78100,78100,78100,0
|
|
20241014,160000,13433100,78100,78100,78100,78100,0
|
|
20241014,155900,13433100,78100,78100,78100,78100,0
|
|
20241014,155800,13433100,78100,78100,78100,78100,0
|
|
20241014,155700,13433100,78100,78100,78100,78100,0
|
|
20241014,155600,13433100,78100,78100,78100,78100,0
|
|
20241014,155500,13433100,78100,78100,78100,78100,0
|
|
20241014,155400,13433100,78100,78100,78100,78100,0
|
|
20241014,155300,13433100,78100,78100,78100,78100,0
|
|
20241014,155200,13433100,78100,78100,78100,78100,0
|
|
20241014,155100,13433100,78100,78100,78100,78100,0
|
|
20241014,155000,13433100,78100,78100,78100,78100,0
|
|
20241014,154900,13433100,78100,78100,78100,78100,0
|
|
20241014,154800,13433100,78100,78100,78100,78100,0
|
|
20241014,154700,13433100,78100,78100,78100,78100,0
|
|
20241014,154600,13433100,78100,78100,78100,78100,0
|
|
20241014,154500,13433100,78100,78100,78100,78100,0
|
|
20241014,154400,13433100,78100,78100,78100,78100,3
|
|
20241014,154300,13433100,78100,78100,78100,78100,0
|
|
20241014,154200,13433100,78100,78100,78100,78100,0
|
|
20241014,154100,13433100,78100,78100,78100,78100,0
|
|
20241014,154000,13433100,78100,78100,78100,78100,0
|
|
20241014,153900,13433100,78100,78100,78100,78100,0
|
|
20241014,153800,13433100,78100,78100,78100,78100,0
|
|
20241014,153700,13433100,78100,78100,78100,78100,0
|
|
20241014,153600,13433100,78100,78100,78100,78100,0
|
|
20241014,153500,13433100,78100,78100,78100,78100,0
|
|
20241014,153400,13433100,78100,78100,78100,78100,0
|
|
20241014,153300,13433100,78100,78100,78100,78100,0
|
|
20241014,153200,13433100,78100,78100,78100,78100,0
|
|
20241014,153100,13433100,78100,78100,78100,78100,0
|
|
20241014,153000,13433100,78100,78100,78100,78100,3
|
|
20241014,152900,13198800,78000,78000,78000,78000,0
|
|
20241014,152800,13198800,78000,78000,78000,78000,0
|
|
20241014,152700,13198800,78000,78000,78000,78000,0
|
|
20241014,152600,13198800,78000,78000,78000,78000,0
|
|
20241014,152500,13198800,78000,78000,78000,78000,0
|
|
20241014,152400,13198800,78000,78000,78000,78000,0
|
|
20241014,152300,13198800,78000,78000,78000,78000,0
|
|
20241014,152200,13198800,78000,78000,78000,78000,0
|
|
20241014,152100,13198800,78000,78000,78000,78000,0
|
|
20241014,152000,13198800,78000,78000,78000,78000,0
|
|
20241014,151900,13198800,78000,78000,78000,78000,0
|
|
20241014,151800,13198800,78000,78000,78000,78000,0
|
|
20241014,151700,13198800,78000,78000,78000,78000,0
|
|
20241014,151600,13198800,78000,78000,78000,78000,0
|
|
20241014,151500,13198800,78000,78000,78000,78000,0
|
|
20241014,151400,13198800,78000,78000,78000,78000,0
|
|
20241014,151300,13198800,78000,78000,78000,78000,0
|
|
20241014,151200,13198800,78000,78000,78000,78000,0
|
|
20241014,151100,13198800,78000,78000,78000,78000,0
|
|
20241014,151000,13198800,78000,78000,78000,78000,1
|
|
20241014,150900,13120800,78000,78000,78000,78000,0
|
|
20241014,150800,13120800,78000,78000,78000,78000,0
|
|
20241014,150700,13120800,78000,78000,78000,78000,0
|
|
20241014,150600,13120800,78000,78000,78000,78000,0
|
|
20241014,150500,13120800,78000,78000,78000,78000,0
|
|
20241014,150400,13120800,78000,78000,78000,78000,0
|
|
20241014,150300,13120800,78000,78000,78000,78000,0
|
|
20241014,150200,13120800,78000,78000,78000,78000,0
|
|
20241014,150100,13120800,78000,78000,78000,78000,0
|
|
20241014,150000,13120800,78000,78000,78000,78000,1
|
|
20241014,145900,13042800,78100,78100,78100,78100,0
|
|
20241014,145800,13042800,78100,78000,78100,78000,2
|
|
20241014,145700,12886700,78100,78100,78100,78100,0
|
|
20241014,145600,12886700,78100,78100,78100,78100,0
|
|
20241014,145500,12886700,78100,78100,78100,78100,1
|
|
20241014,145400,12808600,78400,78200,78400,78200,2
|
|
20241014,145300,12652000,78000,78000,78000,78000,0
|
|
20241014,145200,12652000,78000,78000,78000,78000,0
|
|
20241014,145100,12652000,78000,78000,78000,78000,0
|
|
20241014,145000,12652000,78000,78000,78000,78000,0
|
|
20241014,144900,12652000,78000,78000,78000,78000,0
|
|
20241014,144800,12652000,78000,78000,78000,78000,0
|
|
20241014,144700,12652000,78000,78000,78000,78000,1
|
|
20241014,144600,12574000,78000,78000,78000,78000,1
|
|
20241014,144500,12496000,78000,78000,78000,78000,0
|
|
20241014,144400,12496000,78000,78000,78000,78000,0
|
|
20241014,144300,12496000,78000,78000,78000,78000,1
|
|
20241014,144200,12418000,78000,78000,78000,78000,0
|
|
20241014,144100,12418000,78000,78000,78000,78000,3
|
|
20241014,144000,12184000,78000,77900,78000,77900,10
|
|
20241014,143900,11404800,77900,77900,77900,77900,0
|
|
20241014,143800,11404800,77900,77900,77900,77900,0
|
|
20241014,143700,11404800,77900,77900,77900,77900,0
|
|
20241014,143600,11404800,77900,77900,77900,77900,0
|
|
20241014,143500,11404800,77900,77900,77900,77900,0
|
|
20241014,143400,11404800,77900,77900,77900,77900,0
|
|
20241014,143300,11404800,77900,77900,77900,77900,1
|
|
20241014,143200,11326900,77900,77900,77900,77900,0
|
|
20241014,143100,11326900,77900,77900,77900,77900,5
|
|
20241014,143000,10937400,77900,77900,77900,77900,0
|
|
20241014,142900,10937400,77900,77900,77900,77900,8
|
|
20241014,142800,10314200,78000,78000,78000,78000,3
|
|
20241014,142700,10080200,77900,77900,77900,77900,0
|
|
20241014,142600,10080200,77900,77900,77900,77900,0
|
|
20241014,142500,10080200,77900,77900,77900,77900,0
|
|
20241014,142400,10080200,77900,77900,77900,77900,0
|
|
20241014,142300,10080200,77900,77900,77900,77900,0
|
|
20241014,142200,10080200,77900,77900,77900,77900,0
|
|
20241014,142100,10080200,77900,77900,77900,77900,0
|
|
20241014,142000,10080200,77900,77900,77900,77900,0
|
|
20241014,141900,10080200,77900,77900,77900,77900,0
|
|
20241014,141800,10080200,77900,77900,77900,77900,0
|
|
20241014,141700,10080200,77900,77900,77900,77900,1
|
|
20241014,141600,10002300,78000,78000,78000,78000,3
|
|
20241014,141500,9768300,78000,78000,78000,78000,0
|
|
20241014,141400,9768300,78000,78000,78000,78000,0
|
|
20241014,141300,9768300,78000,78000,78000,78000,0
|
|
20241014,141200,9768300,78000,78200,78200,78000,3
|
|
20241014,141100,9533900,78200,78200,78200,78200,0
|
|
20241014,141000,9533900,78200,78200,78200,78200,1
|
|
20241014,140900,9455700,78000,78000,78000,78000,0
|
|
20241014,140800,9455700,78000,78000,78000,78000,0
|
|
20241014,140700,9455700,78000,78000,78000,78000,0
|
|
20241014,140600,9455700,78000,78000,78000,78000,0
|
|
20241014,140500,9455700,78000,78000,78000,78000,0
|
|
20241014,140400,9455700,78000,78000,78000,78000,0
|
|
20241014,140300,9455700,78000,78000,78000,78000,0
|
|
20241014,140200,9455700,78000,78000,78000,78000,0
|
|
20241014,140100,9455700,78000,78000,78000,78000,0
|
|
20241014,140000,9455700,78000,78000,78000,78000,0
|
|
20241014,135900,9455700,78000,78000,78000,78000,0
|
|
20241014,135800,9455700,78000,78000,78000,78000,0
|
|
20241014,135700,9455700,78000,78000,78000,78000,0
|
|
20241014,135600,9455700,78000,78000,78000,78000,0
|
|
20241014,135500,9455700,78000,78000,78000,78000,1
|
|
20241014,135400,9377700,78200,78200,78200,78200,0
|
|
20241014,135300,9377700,78200,78200,78200,78200,2
|
|
20241014,135200,9221300,78000,78000,78000,78000,0
|
|
20241014,135100,9221300,78000,78000,78000,78000,0
|
|
20241014,135000,9221300,78000,78000,78000,78000,0
|
|
20241014,134900,9221300,78000,78000,78000,78000,0
|
|
20241014,134800,9221300,78000,78000,78000,78000,0
|
|
20241014,134700,9221300,78000,78000,78000,78000,0
|
|
20241014,134600,9221300,78000,78000,78000,78000,0
|
|
20241014,134500,9221300,78000,78000,78000,78000,0
|
|
20241014,134400,9221300,78000,78000,78000,78000,0
|
|
20241014,134300,9221300,78000,78000,78000,78000,0
|
|
20241014,134200,9221300,78000,78000,78000,78000,0
|
|
20241014,134100,9221300,78000,78000,78000,78000,0
|
|
20241014,134000,9221300,78000,78000,78000,78000,0
|
|
20241014,133900,9221300,78000,78000,78000,78000,0
|
|
20241014,133800,9221300,78000,78000,78000,78000,1
|
|
20241014,133700,9143300,78200,78200,78200,78200,1
|
|
20241014,133600,9065100,78000,78000,78000,78000,0
|
|
20241014,133500,9065100,78000,78000,78000,78000,0
|
|
20241014,133400,9065100,78000,78000,78000,78000,0
|
|
20241014,133300,9065100,78000,78000,78000,78000,0
|
|
20241014,133200,9065100,78000,78000,78000,78000,0
|
|
20241014,133100,9065100,78000,78000,78000,78000,0
|
|
20241014,133000,9065100,78000,78000,78000,78000,0
|
|
20241014,132900,9065100,78000,78000,78000,78000,0
|
|
20241014,132800,9065100,78000,78000,78000,78000,0
|
|
20241014,132700,9065100,78000,78000,78000,78000,0
|
|
20241014,132600,9065100,78000,78000,78000,78000,1
|
|
20241014,132500,8987100,78200,78200,78200,78200,2
|
|
20241014,132400,8830700,78200,78200,78200,78200,0
|
|
20241014,132300,8830700,78200,78200,78200,78200,0
|
|
20241014,132200,8830700,78200,78200,78200,78200,0
|
|
20241014,132100,8830700,78200,78200,78200,78200,0
|
|
20241014,132000,8830700,78200,78200,78200,78200,0
|
|
20241014,131900,8830700,78200,78200,78200,78200,0
|
|
20241014,131800,8830700,78200,78200,78200,78200,0
|
|
20241014,131700,8830700,78200,78200,78200,78200,0
|
|
20241014,131600,8830700,78200,78200,78200,78200,0
|
|
20241014,131500,8830700,78200,78200,78200,78200,0
|
|
20241014,131400,8830700,78200,78200,78200,78200,0
|
|
20241014,131300,8830700,78200,78200,78200,78200,0
|
|
20241014,131200,8830700,78200,78200,78200,78200,1
|
|
20241014,131100,8752500,77900,77900,77900,77900,0
|
|
20241014,131000,8752500,77900,77900,77900,77900,0
|
|
20241014,130900,8752500,77900,77900,77900,77900,0
|
|
20241014,130800,8752500,77900,77900,77900,77900,0
|
|
20241014,130700,8752500,77900,77900,77900,77900,0
|
|
20241014,130600,8752500,77900,77900,77900,77900,1
|
|
20241014,130500,8674600,78200,78200,78200,78200,2
|
|
20241014,130400,8518200,77900,77900,77900,77900,0
|
|
20241014,130300,8518200,77900,77900,77900,77900,0
|
|
20241014,130200,8518200,77900,77900,77900,77900,0
|
|
20241014,130100,8518200,77900,77900,77900,77900,0
|
|
20241014,130000,8518200,77900,77900,77900,77900,0
|
|
20241014,125900,8518200,77900,77900,77900,77900,0
|
|
20241014,125800,8518200,77900,77900,77900,77900,0
|
|
20241014,125700,8518200,77900,77900,77900,77900,0
|
|
20241014,125600,8518200,77900,77900,77900,77900,0
|
|
20241014,125500,8518200,77900,77900,77900,77900,0
|
|
20241014,125400,8518200,77900,77900,77900,77900,0
|
|
20241014,125300,8518200,77900,77900,77900,77900,0
|
|
20241014,125200,8518200,77900,77900,77900,77900,0
|
|
20241014,125100,8518200,77900,77900,77900,77900,0
|
|
20241014,125000,8518200,77900,77900,77900,77900,0
|
|
20241014,124900,8518200,77900,77900,77900,77900,0
|
|
20241014,124800,8518200,77900,77900,77900,77900,0
|
|
20241014,124700,8518200,77900,77900,77900,77900,0
|
|
20241014,124600,8518200,77900,77900,77900,77900,0
|
|
20241014,124500,8518200,77900,77900,77900,77900,0
|
|
20241014,124400,8518200,77900,77900,77900,77900,0
|
|
20241014,124300,8518200,77900,77900,77900,77900,0
|
|
20241014,124200,8518200,77900,77900,77900,77900,0
|
|
20241014,124100,8518200,77900,77900,77900,77900,0
|
|
20241014,124000,8518200,77900,77900,77900,77900,0
|
|
20241014,123900,8518200,77900,77900,77900,77900,0
|
|
20241014,123800,8518200,77900,77900,77900,77900,0
|
|
20241014,123700,8518200,77900,77900,77900,77900,0
|
|
20241014,123600,8518200,77900,77900,77900,77900,0
|
|
20241014,123500,8518200,77900,77900,77900,77900,0
|
|
20241014,123400,8518200,77900,77900,77900,77900,0
|
|
20241014,123300,8518200,77900,77900,77900,77900,0
|
|
20241014,123200,8518200,77900,77900,77900,77900,0
|
|
20241014,123100,8518200,77900,77900,77900,77900,0
|
|
20241014,123000,8518200,77900,77900,77900,77900,0
|
|
20241014,122900,8518200,77900,77900,77900,77900,0
|
|
20241014,122800,8518200,77900,77900,77900,77900,0
|
|
20241014,122700,8518200,77900,77900,77900,77900,0
|
|
20241014,122600,8518200,77900,77900,77900,77900,0
|
|
20241014,122500,8518200,77900,77900,77900,77900,0
|
|
20241014,122400,8518200,77900,77900,77900,77900,0
|
|
20241014,122300,8518200,77900,77900,77900,77900,0
|
|
20241014,122200,8518200,77900,77900,77900,77900,0
|
|
20241014,122100,8518200,77900,77900,77900,77900,0
|
|
20241014,122000,8518200,77900,77900,77900,77900,0
|
|
20241014,121900,8518200,77900,77900,77900,77900,0
|
|
20241014,121800,8518200,77900,77900,77900,77900,0
|
|
20241014,121700,8518200,77900,77900,77900,77900,0
|
|
20241014,121600,8518200,77900,77900,77900,77900,0
|
|
20241014,121500,8518200,77900,77900,77900,77900,0
|
|
20241014,121400,8518200,77900,77900,77900,77900,0
|
|
20241014,121300,8518200,77900,77900,77900,77900,0
|
|
20241014,121200,8518200,77900,77900,77900,77900,0
|
|
20241014,121100,8518200,77900,77900,77900,77900,0
|
|
20241014,121000,8518200,77900,77900,77900,77900,0
|
|
20241014,120900,8518200,77900,77900,77900,77900,0
|
|
20241014,120800,8518200,77900,77900,77900,77900,0
|
|
20241014,120700,8518200,77900,77900,77900,77900,0
|
|
20241014,120600,8518200,77900,77900,77900,77900,0
|
|
20241014,120500,8518200,77900,77900,77900,77900,0
|
|
20241014,120400,8518200,77900,77900,77900,77900,0
|
|
20241014,120300,8518200,77900,77900,77900,77900,0
|
|
20241014,120200,8518200,77900,77900,77900,77900,0
|
|
20241014,120100,8518200,77900,77900,77900,77900,0
|
|
20241014,120000,8518200,77900,77800,77900,77800,6
|
|
20241014,115900,8051200,77800,77800,77800,77800,1
|
|
20241014,115800,7973400,77800,77800,77800,77800,0
|
|
20241014,115700,7973400,77800,77800,77800,77800,0
|
|
20241014,115600,7973400,77800,77800,77800,77800,0
|
|
20241014,115500,7973400,77800,77800,77800,77800,0
|
|
20241014,115400,7973400,77800,77800,77800,77800,1
|
|
20241014,115300,7895600,77800,77800,77800,77800,0
|
|
20241014,115200,7895600,77800,77800,77800,77800,0
|
|
20241014,115100,7895600,77800,77800,77800,77800,1
|
|
20241014,115000,7817800,77800,77800,77800,77800,0
|
|
20241014,114900,7817800,77800,77800,77800,77800,1
|
|
20241014,114800,7740000,77800,77800,77800,77800,0
|
|
20241014,114700,7740000,77800,77800,77800,77800,0
|
|
20241014,114600,7740000,77800,77800,77800,77800,0
|
|
20241014,114500,7740000,77800,77800,77800,77800,0
|
|
20241014,114400,7740000,77800,77800,77800,77800,1
|
|
20241014,114300,7662200,77800,77800,77800,77800,0
|
|
20241014,114200,7662200,77800,77800,77800,77800,1
|
|
20241014,114100,7584400,77800,77800,77800,77800,0
|
|
20241014,114000,7584400,77800,77800,77800,77800,2
|
|
20241014,113900,7428800,77900,77900,77900,77900,2
|
|
20241014,113800,7273000,77800,77800,77800,77800,0
|
|
20241014,113700,7273000,77800,77800,77800,77800,0
|
|
20241014,113600,7273000,77800,77800,77800,77800,0
|
|
20241014,113500,7273000,77800,77800,77800,77800,1
|
|
20241014,113400,7195200,77800,77800,77800,77800,0
|
|
20241014,113300,7195200,77800,77800,77800,77800,0
|
|
20241014,113200,7195200,77800,77800,77800,77800,0
|
|
20241014,113100,7195200,77800,77800,77800,77800,0
|
|
20241014,113000,7195200,77800,77800,77800,77800,1
|
|
20241014,112900,7117400,77800,77800,77800,77800,0
|
|
20241014,112800,7117400,77800,77800,77800,77800,0
|
|
20241014,112700,7117400,77800,77800,77800,77800,1
|
|
20241014,112600,7039600,77800,77800,77800,77800,0
|
|
20241014,112500,7039600,77800,77800,77800,77800,1
|
|
20241014,112400,6961800,77800,77800,77800,77800,0
|
|
20241014,112300,6961800,77800,77800,77800,77800,0
|
|
20241014,112200,6961800,77800,77800,77800,77800,0
|
|
20241014,112100,6961800,77800,77800,77800,77800,1
|
|
20241014,112000,6884000,77800,77800,77800,77800,0
|
|
20241014,111900,6884000,77800,77800,77800,77800,0
|
|
20241014,111800,6884000,77800,77800,77800,77800,1
|
|
20241014,111700,6806200,77800,77800,77800,77800,0
|
|
20241014,111600,6806200,77800,77800,77800,77800,1
|
|
20241014,111500,6728400,77800,77800,77800,77800,0
|
|
20241014,111400,6728400,77800,77800,77800,77800,0
|
|
20241014,111300,6728400,77800,77800,77800,77800,0
|
|
20241014,111200,6728400,77800,77800,77800,77800,0
|
|
20241014,111100,6728400,77800,77800,77800,77800,1
|
|
20241014,111000,6650600,77700,77700,77700,77700,0
|
|
20241014,110900,6650600,77700,77700,77700,77700,1
|
|
20241014,110800,6572900,77700,77700,77700,77700,0
|
|
20241014,110700,6572900,77700,77700,77700,77700,0
|
|
20241014,110600,6572900,77700,77700,77700,77700,1
|
|
20241014,110500,6495200,78000,78000,78000,78000,0
|
|
20241014,110400,6495200,78000,78000,78000,78000,2
|
|
20241014,110300,6339200,77700,77700,77700,77700,0
|
|
20241014,110200,6339200,77700,77700,77700,77700,2
|
|
20241014,110100,6183800,77800,77800,77800,77800,0
|
|
20241014,110000,6183800,77800,77800,77800,77800,0
|
|
20241014,105900,6183800,77800,77800,77800,77800,0
|
|
20241014,105800,6183800,77800,77800,77800,77800,0
|
|
20241014,105700,6183800,77800,77800,77800,77800,1
|
|
20241014,105600,6106000,77800,77800,77800,77800,0
|
|
20241014,105500,6106000,77800,77800,77800,77800,0
|
|
20241014,105400,6106000,77800,77800,77800,77800,0
|
|
20241014,105300,6106000,77800,77800,77800,77800,1
|
|
20241014,105200,6028200,77800,77800,77800,77800,1
|
|
20241014,105100,5950400,77900,77900,77900,77900,0
|
|
20241014,105000,5950400,77900,77900,77900,77900,0
|
|
20241014,104900,5950400,77900,77900,77900,77900,0
|
|
20241014,104800,5950400,77900,77900,77900,77900,1
|
|
20241014,104700,5872500,77900,77900,77900,77900,0
|
|
20241014,104600,5872500,77900,77900,77900,77900,0
|
|
20241014,104500,5872500,77900,77900,77900,77900,0
|
|
20241014,104400,5872500,77900,77900,77900,77900,1
|
|
20241014,104300,5794600,77900,77900,77900,77900,1
|
|
20241014,104200,5716700,78000,78000,78000,78000,0
|
|
20241014,104100,5716700,78000,78000,78000,78000,0
|
|
20241014,104000,5716700,78000,78000,78000,78000,0
|
|
20241014,103900,5716700,78000,78000,78000,78000,0
|
|
20241014,103800,5716700,78000,78000,78000,78000,1
|
|
20241014,103700,5638700,78000,78000,78000,78000,0
|
|
20241014,103600,5638700,78000,78000,78000,78000,0
|
|
20241014,103500,5638700,78000,78000,78000,78000,0
|
|
20241014,103400,5638700,78000,78000,78000,78000,0
|
|
20241014,103300,5638700,78000,78000,78000,78000,1
|
|
20241014,103200,5560700,78000,78000,78000,78000,0
|
|
20241014,103100,5560700,78000,78000,78000,78000,1
|
|
20241014,103000,5482700,77900,77900,77900,77900,0
|
|
20241014,102900,5482700,77900,77900,77900,77900,1
|
|
20241014,102800,5404800,77900,77900,77900,77900,0
|
|
20241014,102700,5404800,77900,77900,77900,77900,0
|
|
20241014,102600,5404800,77900,77900,77900,77900,0
|
|
20241014,102500,5404800,77900,77900,77900,77900,0
|
|
20241014,102400,5404800,77900,77900,77900,77900,1
|
|
20241014,102300,5326900,77900,77900,77900,77900,0
|
|
20241014,102200,5326900,77900,77900,77900,77900,0
|
|
20241014,102100,5326900,77900,77900,77900,77900,0
|
|
20241014,102000,5326900,77900,77900,77900,77900,0
|
|
20241014,101900,5326900,77900,77900,77900,77900,2
|
|
20241014,101800,5171100,78000,78000,78000,78000,0
|
|
20241014,101700,5171100,78000,78000,78000,78000,0
|
|
20241014,101600,5171100,78000,78000,78000,78000,0
|
|
20241014,101500,5171100,78000,78000,78000,78000,1
|
|
20241014,101400,5093100,78000,78000,78000,78000,1
|
|
20241014,101300,5015100,78000,78000,78000,78000,1
|
|
20241014,101200,4937100,78000,78000,78000,78000,0
|
|
20241014,101100,4937100,78000,78000,78000,78000,0
|
|
20241014,101000,4937100,78000,78000,78000,78000,2
|
|
20241014,100900,4781100,78000,78000,78000,78000,0
|
|
20241014,100800,4781100,78000,78000,78000,78000,1
|
|
20241014,100700,4703100,78000,78000,78000,78000,0
|
|
20241014,100600,4703100,78000,78000,78000,78000,1
|
|
20241014,100500,4625100,78000,78000,78000,78000,1
|
|
20241014,100400,4547100,78000,78000,78000,78000,1
|
|
20241014,100300,4469100,78100,78100,78100,78100,0
|
|
20241014,100200,4469100,78100,78100,78100,78100,0
|
|
20241014,100100,4469100,78100,78100,78100,78100,1
|
|
20241014,100000,4391000,78100,78500,78500,78100,2
|
|
20241014,095900,4234400,78100,78100,78100,78100,1
|
|
20241014,095800,4156300,78100,78100,78100,78100,0
|
|
20241014,095700,4156300,78100,78100,78100,78100,1
|
|
20241014,095600,4078200,78100,78100,78100,78100,0
|
|
20241014,095500,4078200,78100,78100,78100,78100,1
|
|
20241014,095400,4000100,78100,78100,78100,78100,0
|
|
20241014,095300,4000100,78100,78100,78100,78100,0
|
|
20241014,095200,4000100,78100,78100,78100,78100,1
|
|
20241014,095100,3922000,78100,78100,78100,78100,0
|
|
20241014,095000,3922000,78100,78100,78100,78100,1
|
|
20241014,094900,3843900,78100,78100,78100,78100,0
|
|
20241014,094800,3843900,78100,78100,78100,78100,1
|
|
20241014,094700,3765800,78100,78100,78100,78100,0
|
|
20241014,094600,3765800,78100,78100,78100,78100,1
|
|
20241014,094500,3687700,78100,78100,78100,78100,0
|
|
20241014,094400,3687700,78100,78100,78100,78100,0
|
|
20241014,094300,3687700,78100,78100,78100,78100,1
|
|
20241014,094200,3609600,78100,78100,78100,78100,0
|
|
20241014,094100,3609600,78100,78100,78100,78100,1
|
|
20241014,094000,3531500,78200,78200,78200,78200,0
|
|
20241014,093900,3531500,78200,78500,78500,78200,42
|
|
20241014,093800,235100,78000,78000,78000,78000,0
|
|
20241014,093700,235100,78000,78000,78000,78000,0
|
|
20241014,093600,235100,78000,78000,78000,78000,0
|
|
20241014,093500,235100,78000,78000,78000,78000,0
|
|
20241014,093400,235100,78000,78000,78000,78000,0
|
|
20241014,093300,235100,78000,78000,78000,78000,0
|
|
20241014,093200,235100,78000,78000,78000,78000,0
|
|
20241014,093100,235100,78000,78000,78000,78000,0
|
|
20241014,093000,235100,78000,78000,78000,78000,0
|
|
20241014,092900,235100,78000,78000,78000,78000,0
|
|
20241014,092800,235100,78000,78000,78000,78000,0
|
|
20241014,092700,235100,78000,78000,78000,78000,1
|
|
20241014,092600,157100,78500,78500,78500,78500,0
|
|
20241014,092500,157100,78500,78500,78500,78500,0
|
|
20241014,092400,157100,78500,78500,78500,78500,0
|
|
20241014,092300,157100,78500,78500,78500,78500,0
|
|
20241014,092200,157100,78500,78500,78500,78500,0
|
|
20241014,092100,157100,78500,78500,78500,78500,0
|
|
20241014,092000,157100,78500,78500,78500,78500,0
|
|
20241014,091900,157100,78500,78500,78500,78500,0
|
|
20241014,091800,157100,78500,78500,78500,78500,0
|
|
20241014,091700,157100,78500,78500,78500,78500,0
|
|
20241014,091600,157100,78500,78500,78500,78500,1
|
|
20241014,091500,78600,78600,78600,78600,78600,0
|
|
20241014,091400,78600,78600,78600,78600,78600,0
|
|
20241014,091300,78600,78600,78600,78600,78600,0
|
|
20241014,091200,78600,78600,78600,78600,78600,0
|
|
20241014,091100,78600,78600,78600,78600,78600,0
|
|
20241014,091000,78600,78600,78600,78600,78600,0
|
|
20241014,090900,78600,78600,78600,78600,78600,0
|
|
20241014,090800,78600,78600,78600,78600,78600,0
|
|
20241014,090700,78600,78600,78600,78600,78600,0
|
|
20241014,090600,78600,78600,78600,78600,78600,0
|
|
20241014,090500,78600,78600,78600,78600,78600,0
|
|
20241014,090400,78600,78600,78600,78600,78600,0
|
|
20241014,090300,78600,78600,78600,78600,78600,0
|
|
20241014,090200,78600,78600,78600,78600,78600,0
|
|
20241014,090100,78600,78600,78600,78600,78600,0
|
|
20241014,090000,78600,78600,78600,78600,78600,1
|