678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201500,8445000,79600,79600,79600,79600,10
|
|
20241015,201400,8445000,79600,79600,79600,79600,0
|
|
20241015,201300,8445000,79600,79600,79600,79600,0
|
|
20241015,201200,8445000,79600,79600,79600,79600,0
|
|
20241015,201100,8445000,79600,79600,79600,79600,0
|
|
20241015,201000,8445000,79600,79600,79600,79600,0
|
|
20241015,200900,8445000,79600,79600,79600,79600,0
|
|
20241015,200800,8445000,79600,79600,79600,79600,0
|
|
20241015,200700,8445000,79600,79600,79600,79600,0
|
|
20241015,200600,8445000,79600,79600,79600,79600,0
|
|
20241015,200500,8445000,79600,79600,79600,79600,0
|
|
20241015,200400,8445000,79600,79600,79600,79600,0
|
|
20241015,200300,8445000,79600,79600,79600,79600,0
|
|
20241015,200200,8445000,79600,79600,79600,79600,0
|
|
20241015,200100,8445000,79600,79600,79600,79600,0
|
|
20241015,200000,8445000,79600,79600,79600,79600,0
|
|
20241015,195900,8445000,79600,79600,79600,79600,0
|
|
20241015,195800,8445000,79600,79600,79600,79600,0
|
|
20241015,195700,8445000,79600,79600,79600,79600,0
|
|
20241015,195600,8445000,79600,79600,79600,79600,0
|
|
20241015,195500,8445000,79600,79600,79600,79600,0
|
|
20241015,195400,8445000,79600,79600,79600,79600,0
|
|
20241015,195300,8445000,79600,79600,79600,79600,0
|
|
20241015,195200,8445000,79600,79600,79600,79600,0
|
|
20241015,195100,8445000,79600,79600,79600,79600,0
|
|
20241015,195000,8445000,79600,79600,79600,79600,0
|
|
20241015,194900,8445000,79600,79600,79600,79600,0
|
|
20241015,194800,8445000,79600,79600,79600,79600,0
|
|
20241015,194700,8445000,79600,79600,79600,79600,0
|
|
20241015,194600,8445000,79600,79600,79600,79600,0
|
|
20241015,194500,8445000,79600,79600,79600,79600,10
|
|
20241015,194400,8445000,79600,79600,79600,79600,0
|
|
20241015,194300,8445000,79600,79600,79600,79600,0
|
|
20241015,194200,8445000,79600,79600,79600,79600,0
|
|
20241015,194100,8445000,79600,79600,79600,79600,0
|
|
20241015,194000,8445000,79600,79600,79600,79600,0
|
|
20241015,193900,8445000,79600,79600,79600,79600,0
|
|
20241015,193800,8445000,79600,79600,79600,79600,0
|
|
20241015,193700,8445000,79600,79600,79600,79600,0
|
|
20241015,193600,8445000,79600,79600,79600,79600,0
|
|
20241015,193500,8445000,79600,79600,79600,79600,0
|
|
20241015,193400,8445000,79600,79600,79600,79600,0
|
|
20241015,193300,8445000,79600,79600,79600,79600,0
|
|
20241015,193200,8445000,79600,79600,79600,79600,0
|
|
20241015,193100,8445000,79600,79600,79600,79600,0
|
|
20241015,193000,8445000,79600,79600,79600,79600,0
|
|
20241015,192900,8445000,79600,79600,79600,79600,0
|
|
20241015,192800,8445000,79600,79600,79600,79600,0
|
|
20241015,192700,8445000,79600,79600,79600,79600,0
|
|
20241015,192600,8445000,79600,79600,79600,79600,0
|
|
20241015,192500,8445000,79600,79600,79600,79600,0
|
|
20241015,192400,8445000,79600,79600,79600,79600,0
|
|
20241015,192300,8445000,79600,79600,79600,79600,0
|
|
20241015,192200,8445000,79600,79600,79600,79600,0
|
|
20241015,192100,8445000,79600,79600,79600,79600,0
|
|
20241015,192000,8445000,79600,79600,79600,79600,0
|
|
20241015,191900,8445000,79600,79600,79600,79600,0
|
|
20241015,191800,8445000,79600,79600,79600,79600,0
|
|
20241015,191700,8445000,79600,79600,79600,79600,0
|
|
20241015,191600,8445000,79600,79600,79600,79600,0
|
|
20241015,191500,8445000,79600,79600,79600,79600,10
|
|
20241015,191400,8445000,79600,79600,79600,79600,0
|
|
20241015,191300,8445000,79600,79600,79600,79600,0
|
|
20241015,191200,8445000,79600,79600,79600,79600,0
|
|
20241015,191100,8445000,79600,79600,79600,79600,0
|
|
20241015,191000,8445000,79600,79600,79600,79600,0
|
|
20241015,190900,8445000,79600,79600,79600,79600,0
|
|
20241015,190800,8445000,79600,79600,79600,79600,0
|
|
20241015,190700,8445000,79600,79600,79600,79600,0
|
|
20241015,190600,8445000,79600,79600,79600,79600,0
|
|
20241015,190500,8445000,79600,79600,79600,79600,0
|
|
20241015,190400,8445000,79600,79600,79600,79600,0
|
|
20241015,190300,8445000,79600,79600,79600,79600,0
|
|
20241015,190200,8445000,79600,79600,79600,79600,0
|
|
20241015,190100,8445000,79600,79600,79600,79600,0
|
|
20241015,190000,8445000,79600,79600,79600,79600,0
|
|
20241015,185900,8445000,79600,79600,79600,79600,0
|
|
20241015,185800,8445000,79600,79600,79600,79600,0
|
|
20241015,185700,8445000,79600,79600,79600,79600,0
|
|
20241015,185600,8445000,79600,79600,79600,79600,0
|
|
20241015,185500,8445000,79600,79600,79600,79600,0
|
|
20241015,185400,8445000,79600,79600,79600,79600,0
|
|
20241015,185300,8445000,79600,79600,79600,79600,0
|
|
20241015,185200,8445000,79600,79600,79600,79600,0
|
|
20241015,185100,8445000,79600,79600,79600,79600,0
|
|
20241015,185000,8445000,79600,79600,79600,79600,0
|
|
20241015,184900,8445000,79600,79600,79600,79600,0
|
|
20241015,184800,8445000,79600,79600,79600,79600,0
|
|
20241015,184700,8445000,79600,79600,79600,79600,0
|
|
20241015,184600,8445000,79600,79600,79600,79600,0
|
|
20241015,184500,8445000,79600,79600,79600,79600,10
|
|
20241015,184400,8445000,79600,79600,79600,79600,0
|
|
20241015,184300,8445000,79600,79600,79600,79600,0
|
|
20241015,184200,8445000,79600,79600,79600,79600,0
|
|
20241015,184100,8445000,79600,79600,79600,79600,0
|
|
20241015,184000,8445000,79600,79600,79600,79600,0
|
|
20241015,183900,8445000,79600,79600,79600,79600,0
|
|
20241015,183800,8445000,79600,79600,79600,79600,0
|
|
20241015,183700,8445000,79600,79600,79600,79600,0
|
|
20241015,183600,8445000,79600,79600,79600,79600,0
|
|
20241015,183500,8445000,79600,79600,79600,79600,0
|
|
20241015,183400,8445000,79600,79600,79600,79600,0
|
|
20241015,183300,8445000,79600,79600,79600,79600,0
|
|
20241015,183200,8445000,79600,79600,79600,79600,0
|
|
20241015,183100,8445000,79600,79600,79600,79600,0
|
|
20241015,183000,8445000,79600,79600,79600,79600,0
|
|
20241015,182900,8445000,79600,79600,79600,79600,0
|
|
20241015,182800,8445000,79600,79600,79600,79600,0
|
|
20241015,182700,8445000,79600,79600,79600,79600,0
|
|
20241015,182600,8445000,79600,79600,79600,79600,0
|
|
20241015,182500,8445000,79600,79600,79600,79600,0
|
|
20241015,182400,8445000,79600,79600,79600,79600,0
|
|
20241015,182300,8445000,79600,79600,79600,79600,0
|
|
20241015,182200,8445000,79600,79600,79600,79600,0
|
|
20241015,182100,8445000,79600,79600,79600,79600,0
|
|
20241015,182000,8445000,79600,79600,79600,79600,0
|
|
20241015,181900,8445000,79600,79600,79600,79600,0
|
|
20241015,181800,8445000,79600,79600,79600,79600,0
|
|
20241015,181700,8445000,79600,79600,79600,79600,0
|
|
20241015,181600,8445000,79600,79600,79600,79600,0
|
|
20241015,181500,8445000,79600,79600,79600,79600,10
|
|
20241015,181400,8445000,79600,79600,79600,79600,0
|
|
20241015,181300,8445000,79600,79600,79600,79600,0
|
|
20241015,181200,8445000,79600,79600,79600,79600,0
|
|
20241015,181100,8445000,79600,79600,79600,79600,0
|
|
20241015,181000,8445000,79600,79600,79600,79600,0
|
|
20241015,180900,8445000,79600,79600,79600,79600,0
|
|
20241015,180800,8445000,79600,79600,79600,79600,0
|
|
20241015,180700,8445000,79600,79600,79600,79600,0
|
|
20241015,180600,8445000,79600,79600,79600,79600,0
|
|
20241015,180500,8445000,79600,79600,79600,79600,0
|
|
20241015,180400,8445000,79600,79600,79600,79600,0
|
|
20241015,180300,8445000,79600,79600,79600,79600,0
|
|
20241015,180200,8445000,79600,79600,79600,79600,0
|
|
20241015,180100,8445000,79600,79600,79600,79600,0
|
|
20241015,180000,8445000,79600,79600,79600,79600,0
|
|
20241015,175900,8445000,79600,79600,79600,79600,0
|
|
20241015,175800,8445000,79600,79600,79600,79600,0
|
|
20241015,175700,8445000,79600,79600,79600,79600,0
|
|
20241015,175600,8445000,79600,79600,79600,79600,0
|
|
20241015,175500,8445000,79600,79600,79600,79600,0
|
|
20241015,175400,8445000,79600,79600,79600,79600,0
|
|
20241015,175300,8445000,79600,79600,79600,79600,0
|
|
20241015,175200,8445000,79600,79600,79600,79600,0
|
|
20241015,175100,8445000,79600,79600,79600,79600,0
|
|
20241015,175000,8445000,79600,79600,79600,79600,0
|
|
20241015,174900,8445000,79600,79600,79600,79600,0
|
|
20241015,174800,8445000,79600,79600,79600,79600,0
|
|
20241015,174700,8445000,79600,79600,79600,79600,0
|
|
20241015,174600,8445000,79600,79600,79600,79600,0
|
|
20241015,174500,8445000,79600,79600,79600,79600,10
|
|
20241015,174400,8445000,79600,79600,79600,79600,0
|
|
20241015,174300,8445000,79600,79600,79600,79600,0
|
|
20241015,174200,8445000,79600,79600,79600,79600,0
|
|
20241015,174100,8445000,79600,79600,79600,79600,0
|
|
20241015,174000,8445000,79600,79600,79600,79600,0
|
|
20241015,173900,8445000,79600,79600,79600,79600,0
|
|
20241015,173800,8445000,79600,79600,79600,79600,0
|
|
20241015,173700,8445000,79600,79600,79600,79600,0
|
|
20241015,173600,8445000,79600,79600,79600,79600,0
|
|
20241015,173500,8445000,79600,79600,79600,79600,0
|
|
20241015,173400,8445000,79600,79600,79600,79600,0
|
|
20241015,173300,8445000,79600,79600,79600,79600,0
|
|
20241015,173200,8445000,79600,79600,79600,79600,0
|
|
20241015,173100,8445000,79600,79600,79600,79600,0
|
|
20241015,173000,8445000,79600,79600,79600,79600,0
|
|
20241015,172900,8445000,79600,79600,79600,79600,0
|
|
20241015,172800,8445000,79600,79600,79600,79600,0
|
|
20241015,172700,8445000,79600,79600,79600,79600,0
|
|
20241015,172600,8445000,79600,79600,79600,79600,0
|
|
20241015,172500,8445000,79600,79600,79600,79600,0
|
|
20241015,172400,8445000,79600,79600,79600,79600,0
|
|
20241015,172300,8445000,79600,79600,79600,79600,0
|
|
20241015,172200,8445000,79600,79600,79600,79600,0
|
|
20241015,172100,8445000,79600,79600,79600,79600,0
|
|
20241015,172000,8445000,79600,79600,79600,79600,0
|
|
20241015,171900,8445000,79600,79600,79600,79600,0
|
|
20241015,171800,8445000,79600,79600,79600,79600,0
|
|
20241015,171700,8445000,79600,79600,79600,79600,0
|
|
20241015,171600,8445000,79600,79600,79600,79600,0
|
|
20241015,171500,8445000,79600,79600,79600,79600,10
|
|
20241015,171400,8445000,79600,79600,79600,79600,0
|
|
20241015,171300,8445000,79600,79600,79600,79600,0
|
|
20241015,171200,8445000,79600,79600,79600,79600,0
|
|
20241015,171100,8445000,79600,79600,79600,79600,0
|
|
20241015,171000,8445000,79600,79600,79600,79600,0
|
|
20241015,170900,8445000,79600,79600,79600,79600,0
|
|
20241015,170800,8445000,79600,79600,79600,79600,0
|
|
20241015,170700,8445000,79600,79600,79600,79600,0
|
|
20241015,170600,8445000,79600,79600,79600,79600,0
|
|
20241015,170500,8445000,79600,79600,79600,79600,0
|
|
20241015,170400,8445000,79600,79600,79600,79600,0
|
|
20241015,170300,8445000,79600,79600,79600,79600,0
|
|
20241015,170200,8445000,79600,79600,79600,79600,0
|
|
20241015,170100,8445000,79600,79600,79600,79600,0
|
|
20241015,170000,8445000,79600,79600,79600,79600,0
|
|
20241015,165900,8445000,79600,79600,79600,79600,0
|
|
20241015,165800,8445000,79600,79600,79600,79600,0
|
|
20241015,165700,8445000,79600,79600,79600,79600,0
|
|
20241015,165600,8445000,79600,79600,79600,79600,0
|
|
20241015,165500,8445000,79600,79600,79600,79600,0
|
|
20241015,165400,8445000,79600,79600,79600,79600,0
|
|
20241015,165300,8445000,79600,79600,79600,79600,0
|
|
20241015,165200,8445000,79600,79600,79600,79600,0
|
|
20241015,165100,8445000,79600,79600,79600,79600,0
|
|
20241015,165000,8445000,79600,79600,79600,79600,0
|
|
20241015,164900,8445000,79600,79600,79600,79600,0
|
|
20241015,164800,8445000,79600,79600,79600,79600,0
|
|
20241015,164700,8445000,79600,79600,79600,79600,0
|
|
20241015,164600,8445000,79600,79600,79600,79600,0
|
|
20241015,164500,8445000,79600,79600,79600,79600,10
|
|
20241015,164400,8445000,79600,79600,79600,79600,0
|
|
20241015,164300,8445000,79600,79600,79600,79600,0
|
|
20241015,164200,8445000,79600,79600,79600,79600,0
|
|
20241015,164100,8445000,79600,79600,79600,79600,0
|
|
20241015,164000,8445000,79600,79600,79600,79600,0
|
|
20241015,163900,8445000,79600,79600,79600,79600,0
|
|
20241015,163800,8445000,79600,79600,79600,79600,0
|
|
20241015,163700,8445000,79600,79600,79600,79600,0
|
|
20241015,163600,8445000,79600,79600,79600,79600,0
|
|
20241015,163500,8445000,79600,79600,79600,79600,0
|
|
20241015,163400,8445000,79600,79600,79600,79600,0
|
|
20241015,163300,8445000,79600,79600,79600,79600,0
|
|
20241015,163200,8445000,79600,79600,79600,79600,0
|
|
20241015,163100,8445000,79600,79600,79600,79600,0
|
|
20241015,163000,8445000,79600,79600,79600,79600,0
|
|
20241015,162900,8445000,79600,79600,79600,79600,0
|
|
20241015,162800,8445000,79600,79600,79600,79600,0
|
|
20241015,162700,8445000,79600,79600,79600,79600,0
|
|
20241015,162600,8445000,79600,79600,79600,79600,0
|
|
20241015,162500,8445000,79600,79600,79600,79600,0
|
|
20241015,162400,8445000,79600,79600,79600,79600,0
|
|
20241015,162300,8445000,79600,79600,79600,79600,0
|
|
20241015,162200,8445000,79600,79600,79600,79600,0
|
|
20241015,162100,8445000,79600,79600,79600,79600,0
|
|
20241015,162000,8445000,79600,79600,79600,79600,0
|
|
20241015,161900,8445000,79600,79600,79600,79600,0
|
|
20241015,161800,8445000,79600,79600,79600,79600,0
|
|
20241015,161700,8445000,79600,79600,79600,79600,0
|
|
20241015,161600,8445000,79600,79600,79600,79600,0
|
|
20241015,161500,8445000,79600,79600,79600,79600,10
|
|
20241015,161400,8445000,79600,79600,79600,79600,0
|
|
20241015,161300,8445000,79600,79600,79600,79600,0
|
|
20241015,161200,8445000,79600,79600,79600,79600,0
|
|
20241015,161100,8445000,79600,79600,79600,79600,0
|
|
20241015,161000,8445000,79600,79600,79600,79600,0
|
|
20241015,160900,8445000,79600,79600,79600,79600,0
|
|
20241015,160800,8445000,79600,79600,79600,79600,0
|
|
20241015,160700,8445000,79600,79600,79600,79600,0
|
|
20241015,160600,8445000,79600,79600,79600,79600,0
|
|
20241015,160500,8445000,79600,79600,79600,79600,0
|
|
20241015,160400,8445000,79600,79600,79600,79600,0
|
|
20241015,160300,8445000,79600,79600,79600,79600,0
|
|
20241015,160200,8445000,79600,79600,79600,79600,0
|
|
20241015,160100,8445000,79600,79600,79600,79600,0
|
|
20241015,160000,8445000,79600,79600,79600,79600,0
|
|
20241015,155900,8445000,79600,79600,79600,79600,0
|
|
20241015,155800,8445000,79600,79600,79600,79600,0
|
|
20241015,155700,8445000,79600,79600,79600,79600,0
|
|
20241015,155600,8445000,79600,79600,79600,79600,0
|
|
20241015,155500,8445000,79600,79600,79600,79600,0
|
|
20241015,155400,8445000,79600,79600,79600,79600,0
|
|
20241015,155300,8445000,79600,79600,79600,79600,0
|
|
20241015,155200,8445000,79600,79600,79600,79600,0
|
|
20241015,155100,8445000,79600,79600,79600,79600,0
|
|
20241015,155000,8445000,79600,79600,79600,79600,0
|
|
20241015,154900,8445000,79600,79600,79600,79600,0
|
|
20241015,154800,8445000,79600,79600,79600,79600,0
|
|
20241015,154700,8445000,79600,79600,79600,79600,0
|
|
20241015,154600,8445000,79600,79600,79600,79600,0
|
|
20241015,154500,8445000,79600,79600,79600,79600,10
|
|
20241015,154400,8445000,79600,79600,79600,79600,0
|
|
20241015,154300,8445000,79600,79600,79600,79600,0
|
|
20241015,154200,8445000,79600,79600,79600,79600,0
|
|
20241015,154100,8445000,79600,79600,79600,79600,0
|
|
20241015,154000,8445000,79600,79600,79600,79600,0
|
|
20241015,153900,8445000,79600,79600,79600,79600,0
|
|
20241015,153800,8445000,79600,79600,79600,79600,0
|
|
20241015,153700,8445000,79600,79600,79600,79600,0
|
|
20241015,153600,8445000,79600,79600,79600,79600,0
|
|
20241015,153500,8445000,79600,79600,79600,79600,0
|
|
20241015,153400,8445000,79600,79600,79600,79600,0
|
|
20241015,153300,8445000,79600,79600,79600,79600,0
|
|
20241015,153200,8445000,79600,79600,79600,79600,0
|
|
20241015,153100,8445000,79600,79600,79600,79600,0
|
|
20241015,153000,8445000,79600,79600,79600,79600,10
|
|
20241015,152900,7649000,79600,79600,79600,79600,0
|
|
20241015,152800,7649000,79600,79600,79600,79600,0
|
|
20241015,152700,7649000,79600,79600,79600,79600,0
|
|
20241015,152600,7649000,79600,79600,79600,79600,0
|
|
20241015,152500,7649000,79600,79600,79600,79600,0
|
|
20241015,152400,7649000,79600,79600,79600,79600,0
|
|
20241015,152300,7649000,79600,79600,79600,79600,0
|
|
20241015,152200,7649000,79600,79600,79600,79600,0
|
|
20241015,152100,7649000,79600,79600,79600,79600,0
|
|
20241015,152000,7649000,79600,79600,79600,79600,0
|
|
20241015,151900,7649000,79600,79600,79600,79600,0
|
|
20241015,151800,7649000,79600,79600,79600,79600,0
|
|
20241015,151700,7649000,79600,79600,79600,79600,0
|
|
20241015,151600,7649000,79600,79600,79600,79600,1
|
|
20241015,151500,7569400,79500,79500,79500,79500,0
|
|
20241015,151400,7569400,79500,79500,79500,79500,0
|
|
20241015,151300,7569400,79500,79500,79500,79500,0
|
|
20241015,151200,7569400,79500,79500,79500,79500,0
|
|
20241015,151100,7569400,79500,79500,79500,79500,0
|
|
20241015,151000,7569400,79500,78700,79500,78700,2
|
|
20241015,150900,7411200,79600,79600,79600,79600,0
|
|
20241015,150800,7411200,79600,79600,79600,79600,10
|
|
20241015,150700,6615200,79700,79700,79700,79700,0
|
|
20241015,150600,6615200,79700,79700,79700,79700,0
|
|
20241015,150500,6615200,79700,79700,79700,79700,0
|
|
20241015,150400,6615200,79700,79700,79700,79700,0
|
|
20241015,150300,6615200,79700,79700,79700,79700,1
|
|
20241015,150200,6535500,79800,79800,79800,79800,0
|
|
20241015,150100,6535500,79800,79800,79800,79800,0
|
|
20241015,150000,6535500,79800,79800,79800,79800,0
|
|
20241015,145900,6535500,79800,79800,79800,79800,0
|
|
20241015,145800,6535500,79800,79800,79800,79800,0
|
|
20241015,145700,6535500,79800,79800,79800,79800,0
|
|
20241015,145600,6535500,79800,79700,79800,79700,3
|
|
20241015,145500,6296200,78600,78600,78600,78600,0
|
|
20241015,145400,6296200,78600,78600,78600,78600,7
|
|
20241015,145300,5746000,79800,79800,79800,79800,0
|
|
20241015,145200,5746000,79800,79800,79800,79800,0
|
|
20241015,145100,5746000,79800,79800,79800,79800,0
|
|
20241015,145000,5746000,79800,79800,79800,79800,1
|
|
20241015,144900,5666200,79800,79800,79800,79800,0
|
|
20241015,144800,5666200,79800,79800,79800,79800,0
|
|
20241015,144700,5666200,79800,79800,79800,79800,0
|
|
20241015,144600,5666200,79800,79800,79800,79800,0
|
|
20241015,144500,5666200,79800,79800,79800,79800,0
|
|
20241015,144400,5666200,79800,79800,79800,79800,1
|
|
20241015,144300,5586400,79800,79800,79800,79800,1
|
|
20241015,144200,5506600,79800,79800,79800,79800,0
|
|
20241015,144100,5506600,79800,79800,79800,79800,0
|
|
20241015,144000,5506600,79800,79800,79800,79800,0
|
|
20241015,143900,5506600,79800,79800,79800,79800,0
|
|
20241015,143800,5506600,79800,79800,79800,79800,0
|
|
20241015,143700,5506600,79800,79800,79800,79800,0
|
|
20241015,143600,5506600,79800,79800,79800,79800,1
|
|
20241015,143500,5426800,79700,79700,79700,79700,0
|
|
20241015,143400,5426800,79700,79700,79700,79700,0
|
|
20241015,143300,5426800,79700,79700,79700,79700,0
|
|
20241015,143200,5426800,79700,79700,79700,79700,0
|
|
20241015,143100,5426800,79700,79700,79700,79700,0
|
|
20241015,143000,5426800,79700,79700,79700,79700,1
|
|
20241015,142900,5347100,79700,79700,79700,79700,0
|
|
20241015,142800,5347100,79700,79700,79700,79700,0
|
|
20241015,142700,5347100,79700,79700,79700,79700,0
|
|
20241015,142600,5347100,79700,79700,79700,79700,0
|
|
20241015,142500,5347100,79700,79700,79700,79700,0
|
|
20241015,142400,5347100,79700,79700,79700,79700,0
|
|
20241015,142300,5347100,79700,79700,79700,79700,1
|
|
20241015,142200,5267400,79700,79700,79700,79700,0
|
|
20241015,142100,5267400,79700,79700,79700,79700,0
|
|
20241015,142000,5267400,79700,79700,79700,79700,0
|
|
20241015,141900,5267400,79700,79700,79700,79700,0
|
|
20241015,141800,5267400,79700,79600,79700,79600,2
|
|
20241015,141700,5108100,79600,79600,79600,79600,0
|
|
20241015,141600,5108100,79600,79600,79600,79600,1
|
|
20241015,141500,5028500,79600,79600,79600,79600,0
|
|
20241015,141400,5028500,79600,79600,79600,79600,0
|
|
20241015,141300,5028500,79600,79600,79600,79600,1
|
|
20241015,141200,4948900,79500,79500,79500,79500,0
|
|
20241015,141100,4948900,79500,79500,79500,79500,1
|
|
20241015,141000,4869400,79500,79500,79500,79500,1
|
|
20241015,140900,4789900,79500,79400,79500,79400,2
|
|
20241015,140800,4631000,79400,79400,79400,79400,1
|
|
20241015,140700,4551600,79400,79400,79400,79400,0
|
|
20241015,140600,4551600,79400,79400,79400,79400,1
|
|
20241015,140500,4472200,79300,79300,79300,79300,0
|
|
20241015,140400,4472200,79300,79300,79300,79300,0
|
|
20241015,140300,4472200,79300,79300,79300,79300,2
|
|
20241015,140200,4313600,79300,79300,79300,79300,0
|
|
20241015,140100,4313600,79300,79300,79300,79300,0
|
|
20241015,140000,4313600,79300,79300,79300,79300,0
|
|
20241015,135900,4313600,79300,79300,79300,79300,0
|
|
20241015,135800,4313600,79300,79300,79300,79300,1
|
|
20241015,135700,4234300,79200,79200,79200,79200,0
|
|
20241015,135600,4234300,79200,79200,79200,79200,1
|
|
20241015,135500,4155100,79200,79200,79200,79200,0
|
|
20241015,135400,4155100,79200,79200,79200,79200,0
|
|
20241015,135300,4155100,79200,79200,79200,79200,0
|
|
20241015,135200,4155100,79200,79200,79200,79200,0
|
|
20241015,135100,4155100,79200,79200,79200,79200,0
|
|
20241015,135000,4155100,79200,79200,79200,79200,0
|
|
20241015,134900,4155100,79200,79200,79200,79200,1
|
|
20241015,134800,4075900,79100,79100,79100,79100,0
|
|
20241015,134700,4075900,79100,79100,79100,79100,0
|
|
20241015,134600,4075900,79100,79100,79100,79100,0
|
|
20241015,134500,4075900,79100,79100,79100,79100,0
|
|
20241015,134400,4075900,79100,79100,79100,79100,1
|
|
20241015,134300,3996800,79100,79100,79100,79100,1
|
|
20241015,134200,3917700,79100,79100,79100,79100,0
|
|
20241015,134100,3917700,79100,79100,79100,79100,0
|
|
20241015,134000,3917700,79100,79100,79100,79100,0
|
|
20241015,133900,3917700,79100,79100,79100,79100,0
|
|
20241015,133800,3917700,79100,79100,79100,79100,0
|
|
20241015,133700,3917700,79100,79100,79100,79100,0
|
|
20241015,133600,3917700,79100,79100,79100,79100,1
|
|
20241015,133500,3838600,79100,79100,79100,79100,0
|
|
20241015,133400,3838600,79100,79100,79100,79100,0
|
|
20241015,133300,3838600,79100,79100,79100,79100,0
|
|
20241015,133200,3838600,79100,79100,79100,79100,0
|
|
20241015,133100,3838600,79100,79000,79100,79000,3
|
|
20241015,133000,3601500,79000,79000,79000,79000,0
|
|
20241015,132900,3601500,79000,79000,79000,79000,1
|
|
20241015,132800,3522500,78900,78900,78900,78900,0
|
|
20241015,132700,3522500,78900,78900,78900,78900,0
|
|
20241015,132600,3522500,78900,78900,78900,78900,0
|
|
20241015,132500,3522500,78900,78900,78900,78900,0
|
|
20241015,132400,3522500,78900,78900,78900,78900,0
|
|
20241015,132300,3522500,78900,78900,78900,78900,1
|
|
20241015,132200,3443600,79000,79000,79000,79000,0
|
|
20241015,132100,3443600,79000,79000,79000,79000,0
|
|
20241015,132000,3443600,79000,79000,79000,79000,0
|
|
20241015,131900,3443600,79000,79000,79000,79000,0
|
|
20241015,131800,3443600,79000,79000,79000,79000,0
|
|
20241015,131700,3443600,79000,79000,79000,79000,0
|
|
20241015,131600,3443600,79000,79000,79000,79000,0
|
|
20241015,131500,3443600,79000,79000,79000,79000,0
|
|
20241015,131400,3443600,79000,79000,79000,79000,0
|
|
20241015,131300,3443600,79000,79000,79000,79000,0
|
|
20241015,131200,3443600,79000,79000,79000,79000,0
|
|
20241015,131100,3443600,79000,79000,79000,79000,0
|
|
20241015,131000,3443600,79000,79000,79000,79000,0
|
|
20241015,130900,3443600,79000,79000,79000,79000,0
|
|
20241015,130800,3443600,79000,79000,79000,79000,0
|
|
20241015,130700,3443600,79000,79000,79000,79000,0
|
|
20241015,130600,3443600,79000,79000,79000,79000,0
|
|
20241015,130500,3443600,79000,79000,79000,79000,0
|
|
20241015,130400,3443600,79000,79000,79000,79000,0
|
|
20241015,130300,3443600,79000,79000,79000,79000,0
|
|
20241015,130200,3443600,79000,79000,79000,79000,0
|
|
20241015,130100,3443600,79000,79000,79000,79000,0
|
|
20241015,130000,3443600,79000,79000,79000,79000,0
|
|
20241015,125900,3443600,79000,79000,79000,79000,0
|
|
20241015,125800,3443600,79000,79000,79000,79000,0
|
|
20241015,125700,3443600,79000,79000,79000,79000,0
|
|
20241015,125600,3443600,79000,79000,79000,79000,0
|
|
20241015,125500,3443600,79000,79000,79000,79000,0
|
|
20241015,125400,3443600,79000,79000,79000,79000,0
|
|
20241015,125300,3443600,79000,79000,79000,79000,0
|
|
20241015,125200,3443600,79000,79000,79000,79000,0
|
|
20241015,125100,3443600,79000,79000,79000,79000,0
|
|
20241015,125000,3443600,79000,79000,79000,79000,0
|
|
20241015,124900,3443600,79000,79000,79000,79000,0
|
|
20241015,124800,3443600,79000,79000,79000,79000,0
|
|
20241015,124700,3443600,79000,79000,79000,79000,0
|
|
20241015,124600,3443600,79000,79000,79000,79000,0
|
|
20241015,124500,3443600,79000,79000,79000,79000,0
|
|
20241015,124400,3443600,79000,79000,79000,79000,0
|
|
20241015,124300,3443600,79000,79000,79000,79000,0
|
|
20241015,124200,3443600,79000,79000,79000,79000,0
|
|
20241015,124100,3443600,79000,79000,79000,79000,0
|
|
20241015,124000,3443600,79000,79000,79000,79000,0
|
|
20241015,123900,3443600,79000,79000,79000,79000,0
|
|
20241015,123800,3443600,79000,79000,79000,79000,0
|
|
20241015,123700,3443600,79000,79000,79000,79000,0
|
|
20241015,123600,3443600,79000,79000,79000,79000,0
|
|
20241015,123500,3443600,79000,79000,79000,79000,0
|
|
20241015,123400,3443600,79000,79000,79000,79000,0
|
|
20241015,123300,3443600,79000,79000,79000,79000,0
|
|
20241015,123200,3443600,79000,79000,79000,79000,0
|
|
20241015,123100,3443600,79000,79000,79000,79000,0
|
|
20241015,123000,3443600,79000,79000,79000,79000,0
|
|
20241015,122900,3443600,79000,79000,79000,79000,0
|
|
20241015,122800,3443600,79000,79000,79000,79000,0
|
|
20241015,122700,3443600,79000,79000,79000,79000,0
|
|
20241015,122600,3443600,79000,79000,79000,79000,0
|
|
20241015,122500,3443600,79000,79000,79000,79000,0
|
|
20241015,122400,3443600,79000,79000,79000,79000,0
|
|
20241015,122300,3443600,79000,79000,79000,79000,0
|
|
20241015,122200,3443600,79000,79000,79000,79000,0
|
|
20241015,122100,3443600,79000,79000,79000,79000,0
|
|
20241015,122000,3443600,79000,79000,79000,79000,0
|
|
20241015,121900,3443600,79000,79000,79000,79000,0
|
|
20241015,121800,3443600,79000,79000,79000,79000,0
|
|
20241015,121700,3443600,79000,79000,79000,79000,0
|
|
20241015,121600,3443600,79000,79000,79000,79000,0
|
|
20241015,121500,3443600,79000,79000,79000,79000,0
|
|
20241015,121400,3443600,79000,79000,79000,79000,0
|
|
20241015,121300,3443600,79000,79000,79000,79000,0
|
|
20241015,121200,3443600,79000,79000,79000,79000,0
|
|
20241015,121100,3443600,79000,79000,79000,79000,0
|
|
20241015,121000,3443600,79000,79000,79000,79000,0
|
|
20241015,120900,3443600,79000,79000,79000,79000,0
|
|
20241015,120800,3443600,79000,79000,79000,79000,0
|
|
20241015,120700,3443600,79000,79000,79000,79000,0
|
|
20241015,120600,3443600,79000,79000,79000,79000,0
|
|
20241015,120500,3443600,79000,79000,79000,79000,0
|
|
20241015,120400,3443600,79000,79000,79000,79000,0
|
|
20241015,120300,3443600,79000,79000,79000,79000,0
|
|
20241015,120200,3443600,79000,79000,79000,79000,0
|
|
20241015,120100,3443600,79000,79000,79000,79000,0
|
|
20241015,120000,3443600,79000,79000,79000,79000,0
|
|
20241015,115900,3443600,79000,79000,79000,79000,0
|
|
20241015,115800,3443600,79000,79000,79000,79000,0
|
|
20241015,115700,3443600,79000,79000,79000,79000,0
|
|
20241015,115600,3443600,79000,79000,79000,79000,0
|
|
20241015,115500,3443600,79000,79000,79000,79000,0
|
|
20241015,115400,3443600,79000,78500,79000,78500,3
|
|
20241015,115300,3207600,78400,78400,78400,78400,4
|
|
20241015,115200,2894000,78300,78300,78300,78300,0
|
|
20241015,115100,2894000,78300,78300,78300,78300,0
|
|
20241015,115000,2894000,78300,78300,78300,78300,0
|
|
20241015,114900,2894000,78300,78300,78300,78300,0
|
|
20241015,114800,2894000,78300,78300,78300,78300,0
|
|
20241015,114700,2894000,78300,78300,78300,78300,0
|
|
20241015,114600,2894000,78300,78300,78300,78300,0
|
|
20241015,114500,2894000,78300,78300,78300,78300,0
|
|
20241015,114400,2894000,78300,78300,78300,78300,0
|
|
20241015,114300,2894000,78300,78300,78300,78300,0
|
|
20241015,114200,2894000,78300,78300,78300,78300,0
|
|
20241015,114100,2894000,78300,78300,78300,78300,0
|
|
20241015,114000,2894000,78300,78300,78300,78300,0
|
|
20241015,113900,2894000,78300,78300,78300,78300,0
|
|
20241015,113800,2894000,78300,78300,78300,78300,0
|
|
20241015,113700,2894000,78300,78300,78300,78300,0
|
|
20241015,113600,2894000,78300,78300,78300,78300,0
|
|
20241015,113500,2894000,78300,78300,78300,78300,0
|
|
20241015,113400,2894000,78300,78300,78300,78300,0
|
|
20241015,113300,2894000,78300,78300,78300,78300,0
|
|
20241015,113200,2894000,78300,78300,78300,78300,0
|
|
20241015,113100,2894000,78300,78300,78300,78300,0
|
|
20241015,113000,2894000,78300,78300,78300,78300,0
|
|
20241015,112900,2894000,78300,78300,78300,78300,0
|
|
20241015,112800,2894000,78300,78300,78300,78300,0
|
|
20241015,112700,2894000,78300,78300,78300,78300,0
|
|
20241015,112600,2894000,78300,78300,78300,78300,0
|
|
20241015,112500,2894000,78300,78300,78300,78300,0
|
|
20241015,112400,2894000,78300,78300,78300,78300,0
|
|
20241015,112300,2894000,78300,78300,78300,78300,0
|
|
20241015,112200,2894000,78300,78300,78300,78300,0
|
|
20241015,112100,2894000,78300,78300,78300,78300,0
|
|
20241015,112000,2894000,78300,78300,78300,78300,0
|
|
20241015,111900,2894000,78300,78300,78300,78300,0
|
|
20241015,111800,2894000,78300,78300,78300,78300,0
|
|
20241015,111700,2894000,78300,78300,78300,78300,0
|
|
20241015,111600,2894000,78300,78300,78300,78300,0
|
|
20241015,111500,2894000,78300,78300,78300,78300,0
|
|
20241015,111400,2894000,78300,78300,78300,78300,0
|
|
20241015,111300,2894000,78300,78300,78300,78300,0
|
|
20241015,111200,2894000,78300,78300,78300,78300,0
|
|
20241015,111100,2894000,78300,78300,78300,78300,0
|
|
20241015,111000,2894000,78300,78300,78300,78300,0
|
|
20241015,110900,2894000,78300,78300,78300,78300,0
|
|
20241015,110800,2894000,78300,78300,78300,78300,0
|
|
20241015,110700,2894000,78300,78300,78300,78300,0
|
|
20241015,110600,2894000,78300,78300,78300,78300,0
|
|
20241015,110500,2894000,78300,78300,78300,78300,0
|
|
20241015,110400,2894000,78300,78300,78300,78300,0
|
|
20241015,110300,2894000,78300,78300,78300,78300,0
|
|
20241015,110200,2894000,78300,78300,78300,78300,0
|
|
20241015,110100,2894000,78300,78300,78300,78300,0
|
|
20241015,110000,2894000,78300,78300,78300,78300,0
|
|
20241015,105900,2894000,78300,78300,78300,78300,0
|
|
20241015,105800,2894000,78300,78300,78300,78300,0
|
|
20241015,105700,2894000,78300,78300,78300,78300,2
|
|
20241015,105600,2737400,78300,78300,78300,78300,0
|
|
20241015,105500,2737400,78300,78300,78300,78300,0
|
|
20241015,105400,2737400,78300,78300,78300,78300,0
|
|
20241015,105300,2737400,78300,78300,78300,78300,0
|
|
20241015,105200,2737400,78300,78300,78300,78300,10
|
|
20241015,105100,1954400,78300,78300,78300,78300,0
|
|
20241015,105000,1954400,78300,78300,78300,78300,0
|
|
20241015,104900,1954400,78300,78300,78300,78300,0
|
|
20241015,104800,1954400,78300,78300,78300,78300,0
|
|
20241015,104700,1954400,78300,78300,78300,78300,0
|
|
20241015,104600,1954400,78300,78300,78300,78300,0
|
|
20241015,104500,1954400,78300,78300,78300,78300,0
|
|
20241015,104400,1954400,78300,78300,78300,78300,0
|
|
20241015,104300,1954400,78300,78300,78300,78300,0
|
|
20241015,104200,1954400,78300,78300,78300,78300,0
|
|
20241015,104100,1954400,78300,78300,78300,78300,0
|
|
20241015,104000,1954400,78300,78300,78300,78300,0
|
|
20241015,103900,1954400,78300,78300,78300,78300,0
|
|
20241015,103800,1954400,78300,78300,78300,78300,0
|
|
20241015,103700,1954400,78300,78300,78300,78300,0
|
|
20241015,103600,1954400,78300,78300,78300,78300,0
|
|
20241015,103500,1954400,78300,78300,78300,78300,0
|
|
20241015,103400,1954400,78300,78300,78300,78300,0
|
|
20241015,103300,1954400,78300,78300,78300,78300,0
|
|
20241015,103200,1954400,78300,78300,78300,78300,0
|
|
20241015,103100,1954400,78300,78300,78300,78300,0
|
|
20241015,103000,1954400,78300,78300,78300,78300,0
|
|
20241015,102900,1954400,78300,78300,78300,78300,0
|
|
20241015,102800,1954400,78300,78300,78300,78300,0
|
|
20241015,102700,1954400,78300,78300,78300,78300,0
|
|
20241015,102600,1954400,78300,78300,78300,78300,0
|
|
20241015,102500,1954400,78300,78300,78300,78300,0
|
|
20241015,102400,1954400,78300,78300,78300,78300,0
|
|
20241015,102300,1954400,78300,78300,78300,78300,0
|
|
20241015,102200,1954400,78300,78300,78300,78300,0
|
|
20241015,102100,1954400,78300,78300,78300,78300,0
|
|
20241015,102000,1954400,78300,78300,78300,78300,0
|
|
20241015,101900,1954400,78300,78300,78300,78300,0
|
|
20241015,101800,1954400,78300,78300,78300,78300,0
|
|
20241015,101700,1954400,78300,78300,78300,78300,0
|
|
20241015,101600,1954400,78300,78300,78300,78300,0
|
|
20241015,101500,1954400,78300,78300,78300,78300,0
|
|
20241015,101400,1954400,78300,78300,78300,78300,0
|
|
20241015,101300,1954400,78300,78300,78300,78300,0
|
|
20241015,101200,1954400,78300,78300,78300,78300,0
|
|
20241015,101100,1954400,78300,78300,78300,78300,0
|
|
20241015,101000,1954400,78300,78300,78300,78300,0
|
|
20241015,100900,1954400,78300,78300,78300,78300,0
|
|
20241015,100800,1954400,78300,78300,78300,78300,0
|
|
20241015,100700,1954400,78300,78300,78300,78300,0
|
|
20241015,100600,1954400,78300,78300,78300,78300,0
|
|
20241015,100500,1954400,78300,78300,78300,78300,0
|
|
20241015,100400,1954400,78300,78300,78300,78300,0
|
|
20241015,100300,1954400,78300,78300,78300,78300,0
|
|
20241015,100200,1954400,78300,78300,78300,78300,0
|
|
20241015,100100,1954400,78300,78300,78300,78300,0
|
|
20241015,100000,1954400,78300,78300,78300,78300,1
|
|
20241015,095900,1876100,78200,78200,78200,78200,0
|
|
20241015,095800,1876100,78200,78200,78200,78200,0
|
|
20241015,095700,1876100,78200,78200,78200,78200,0
|
|
20241015,095600,1876100,78200,78200,78200,78200,8
|
|
20241015,095500,1250500,78200,78200,78200,78200,0
|
|
20241015,095400,1250500,78200,78200,78200,78200,0
|
|
20241015,095300,1250500,78200,78200,78200,78200,0
|
|
20241015,095200,1250500,78200,78200,78200,78200,0
|
|
20241015,095100,1250500,78200,78200,78200,78200,0
|
|
20241015,095000,1250500,78200,78200,78200,78200,0
|
|
20241015,094900,1250500,78200,78200,78200,78200,0
|
|
20241015,094800,1250500,78200,78200,78200,78200,1
|
|
20241015,094700,1172300,78200,78200,78200,78200,0
|
|
20241015,094600,1172300,78200,78200,78200,78200,0
|
|
20241015,094500,1172300,78200,78200,78200,78200,0
|
|
20241015,094400,1172300,78200,78200,78200,78200,0
|
|
20241015,094300,1172300,78200,78200,78200,78200,0
|
|
20241015,094200,1172300,78200,78200,78200,78200,2
|
|
20241015,094100,1015900,78200,78200,78200,78200,6
|
|
20241015,094000,546700,78200,78200,78200,78200,0
|
|
20241015,093900,546700,78200,78200,78200,78200,0
|
|
20241015,093800,546700,78200,78200,78200,78200,0
|
|
20241015,093700,546700,78200,78200,78200,78200,0
|
|
20241015,093600,546700,78200,78200,78200,78200,0
|
|
20241015,093500,546700,78200,78200,78200,78200,0
|
|
20241015,093400,546700,78200,78200,78200,78200,0
|
|
20241015,093300,546700,78200,78200,78200,78200,0
|
|
20241015,093200,546700,78200,78200,78200,78200,0
|
|
20241015,093100,546700,78200,78200,78200,78200,1
|
|
20241015,093000,468500,78200,78200,78200,78200,0
|
|
20241015,092900,468500,78200,78200,78200,78200,0
|
|
20241015,092800,468500,78200,78200,78200,78200,0
|
|
20241015,092700,468500,78200,78200,78200,78200,0
|
|
20241015,092600,468500,78200,78200,78200,78200,0
|
|
20241015,092500,468500,78200,78200,78200,78200,0
|
|
20241015,092400,468500,78200,78200,78200,78200,0
|
|
20241015,092300,468500,78200,78200,78200,78200,1
|
|
20241015,092200,390300,78300,78300,78300,78300,0
|
|
20241015,092100,390300,78300,78300,78300,78300,0
|
|
20241015,092000,390300,78300,78300,78300,78300,0
|
|
20241015,091900,390300,78300,78300,78300,78300,1
|
|
20241015,091800,312000,78300,78300,78300,78300,0
|
|
20241015,091700,312000,78300,78300,78300,78300,1
|
|
20241015,091600,233700,77900,77900,77900,77900,0
|
|
20241015,091500,233700,77900,77900,77900,77900,0
|
|
20241015,091400,233700,77900,77900,77900,77900,0
|
|
20241015,091300,233700,77900,77900,77900,77900,0
|
|
20241015,091200,233700,77900,77900,77900,77900,0
|
|
20241015,091100,233700,77900,77900,77900,77900,0
|
|
20241015,091000,233700,77900,77900,77900,77900,0
|
|
20241015,090900,233700,77900,77900,77900,77900,0
|
|
20241015,090800,233700,77900,77900,77900,77900,0
|
|
20241015,090700,233700,77900,77900,77900,77900,0
|
|
20241015,090600,233700,77900,77900,77900,77900,0
|
|
20241015,090500,233700,77900,77900,77900,77900,0
|
|
20241015,090400,233700,77900,77900,77900,77900,0
|
|
20241015,090300,233700,77900,77900,77900,77900,0
|
|
20241015,090200,233700,77900,77900,77900,77900,0
|
|
20241015,090100,233700,77900,77900,77900,77900,0
|
|
20241015,090000,233700,77900,77900,77900,77900,3
|