671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,200800,7870500,79100,79100,79100,79100,19
|
|
20241111,200700,7870500,79100,79100,79100,79100,0
|
|
20241111,200600,7870500,79100,79100,79100,79100,0
|
|
20241111,200500,7870500,79100,79100,79100,79100,0
|
|
20241111,200400,7870500,79100,79100,79100,79100,0
|
|
20241111,200300,7870500,79100,79100,79100,79100,0
|
|
20241111,200200,7870500,79100,79100,79100,79100,0
|
|
20241111,200100,7870500,79100,79100,79100,79100,0
|
|
20241111,200000,7870500,79100,79100,79100,79100,0
|
|
20241111,195900,7870500,79100,79100,79100,79100,0
|
|
20241111,195800,7870500,79100,79100,79100,79100,0
|
|
20241111,195700,7870500,79100,79100,79100,79100,0
|
|
20241111,195600,7870500,79100,79100,79100,79100,0
|
|
20241111,195500,7870500,79100,79100,79100,79100,0
|
|
20241111,195400,7870500,79100,79100,79100,79100,0
|
|
20241111,195300,7870500,79100,79100,79100,79100,0
|
|
20241111,195200,7870500,79100,79100,79100,79100,0
|
|
20241111,195100,7870500,79100,79100,79100,79100,0
|
|
20241111,195000,7870500,79100,79100,79100,79100,0
|
|
20241111,194900,7870500,79100,79100,79100,79100,0
|
|
20241111,194800,7870500,79100,79100,79100,79100,0
|
|
20241111,194700,7870500,79100,79100,79100,79100,0
|
|
20241111,194600,7870500,79100,79100,79100,79100,0
|
|
20241111,194500,7870500,79100,79100,79100,79100,0
|
|
20241111,194400,7870500,79100,79100,79100,79100,0
|
|
20241111,194300,7870500,79100,79100,79100,79100,0
|
|
20241111,194200,7870500,79100,79100,79100,79100,0
|
|
20241111,194100,7870500,79100,79100,79100,79100,0
|
|
20241111,194000,7870500,79100,79100,79100,79100,0
|
|
20241111,193900,7870500,79100,79100,79100,79100,0
|
|
20241111,193800,7870500,79100,79100,79100,79100,19
|
|
20241111,193700,7870500,79100,79100,79100,79100,0
|
|
20241111,193600,7870500,79100,79100,79100,79100,0
|
|
20241111,193500,7870500,79100,79100,79100,79100,0
|
|
20241111,193400,7870500,79100,79100,79100,79100,0
|
|
20241111,193300,7870500,79100,79100,79100,79100,0
|
|
20241111,193200,7870500,79100,79100,79100,79100,0
|
|
20241111,193100,7870500,79100,79100,79100,79100,0
|
|
20241111,193000,7870500,79100,79100,79100,79100,0
|
|
20241111,192900,7870500,79100,79100,79100,79100,0
|
|
20241111,192800,7870500,79100,79100,79100,79100,0
|
|
20241111,192700,7870500,79100,79100,79100,79100,0
|
|
20241111,192600,7870500,79100,79100,79100,79100,0
|
|
20241111,192500,7870500,79100,79100,79100,79100,0
|
|
20241111,192400,7870500,79100,79100,79100,79100,0
|
|
20241111,192300,7870500,79100,79100,79100,79100,0
|
|
20241111,192200,7870500,79100,79100,79100,79100,0
|
|
20241111,192100,7870500,79100,79100,79100,79100,0
|
|
20241111,192000,7870500,79100,79100,79100,79100,0
|
|
20241111,191900,7870500,79100,79100,79100,79100,0
|
|
20241111,191800,7870500,79100,79100,79100,79100,0
|
|
20241111,191700,7870500,79100,79100,79100,79100,0
|
|
20241111,191600,7870500,79100,79100,79100,79100,0
|
|
20241111,191500,7870500,79100,79100,79100,79100,0
|
|
20241111,191400,7870500,79100,79100,79100,79100,0
|
|
20241111,191300,7870500,79100,79100,79100,79100,0
|
|
20241111,191200,7870500,79100,79100,79100,79100,0
|
|
20241111,191100,7870500,79100,79100,79100,79100,0
|
|
20241111,191000,7870500,79100,79100,79100,79100,0
|
|
20241111,190900,7870500,79100,79100,79100,79100,0
|
|
20241111,190800,7870500,79100,79100,79100,79100,19
|
|
20241111,190700,7870500,79100,79100,79100,79100,0
|
|
20241111,190600,7870500,79100,79100,79100,79100,0
|
|
20241111,190500,7870500,79100,79100,79100,79100,0
|
|
20241111,190400,7870500,79100,79100,79100,79100,0
|
|
20241111,190300,7870500,79100,79100,79100,79100,0
|
|
20241111,190200,7870500,79100,79100,79100,79100,0
|
|
20241111,190100,7870500,79100,79100,79100,79100,0
|
|
20241111,190000,7870500,79100,79100,79100,79100,0
|
|
20241111,185900,7870500,79100,79100,79100,79100,0
|
|
20241111,185800,7870500,79100,79100,79100,79100,0
|
|
20241111,185700,7870500,79100,79100,79100,79100,0
|
|
20241111,185600,7870500,79100,79100,79100,79100,0
|
|
20241111,185500,7870500,79100,79100,79100,79100,0
|
|
20241111,185400,7870500,79100,79100,79100,79100,0
|
|
20241111,185300,7870500,79100,79100,79100,79100,0
|
|
20241111,185200,7870500,79100,79100,79100,79100,0
|
|
20241111,185100,7870500,79100,79100,79100,79100,0
|
|
20241111,185000,7870500,79100,79100,79100,79100,0
|
|
20241111,184900,7870500,79100,79100,79100,79100,0
|
|
20241111,184800,7870500,79100,79100,79100,79100,0
|
|
20241111,184700,7870500,79100,79100,79100,79100,0
|
|
20241111,184600,7870500,79100,79100,79100,79100,0
|
|
20241111,184500,7870500,79100,79100,79100,79100,0
|
|
20241111,184400,7870500,79100,79100,79100,79100,0
|
|
20241111,184300,7870500,79100,79100,79100,79100,0
|
|
20241111,184200,7870500,79100,79100,79100,79100,0
|
|
20241111,184100,7870500,79100,79100,79100,79100,0
|
|
20241111,184000,7870500,79100,79100,79100,79100,0
|
|
20241111,183900,7870500,79100,79100,79100,79100,0
|
|
20241111,183800,7870500,79100,79100,79100,79100,19
|
|
20241111,183700,7870500,79100,79100,79100,79100,0
|
|
20241111,183600,7870500,79100,79100,79100,79100,0
|
|
20241111,183500,7870500,79100,79100,79100,79100,0
|
|
20241111,183400,7870500,79100,79100,79100,79100,0
|
|
20241111,183300,7870500,79100,79100,79100,79100,0
|
|
20241111,183200,7870500,79100,79100,79100,79100,0
|
|
20241111,183100,7870500,79100,79100,79100,79100,0
|
|
20241111,183000,7870500,79100,79100,79100,79100,0
|
|
20241111,182900,7870500,79100,79100,79100,79100,0
|
|
20241111,182800,7870500,79100,79100,79100,79100,0
|
|
20241111,182700,7870500,79100,79100,79100,79100,0
|
|
20241111,182600,7870500,79100,79100,79100,79100,0
|
|
20241111,182500,7870500,79100,79100,79100,79100,0
|
|
20241111,182400,7870500,79100,79100,79100,79100,0
|
|
20241111,182300,7870500,79100,79100,79100,79100,0
|
|
20241111,182200,7870500,79100,79100,79100,79100,0
|
|
20241111,182100,7870500,79100,79100,79100,79100,0
|
|
20241111,182000,7870500,79100,79100,79100,79100,0
|
|
20241111,181900,7870500,79100,79100,79100,79100,0
|
|
20241111,181800,7870500,79100,79100,79100,79100,0
|
|
20241111,181700,7870500,79100,79100,79100,79100,0
|
|
20241111,181600,7870500,79100,79100,79100,79100,0
|
|
20241111,181500,7870500,79100,79100,79100,79100,0
|
|
20241111,181400,7870500,79100,79100,79100,79100,0
|
|
20241111,181300,7870500,79100,79100,79100,79100,0
|
|
20241111,181200,7870500,79100,79100,79100,79100,0
|
|
20241111,181100,7870500,79100,79100,79100,79100,0
|
|
20241111,181000,7870500,79100,79100,79100,79100,0
|
|
20241111,180900,7870500,79100,79100,79100,79100,0
|
|
20241111,180800,7870500,79100,79100,79100,79100,19
|
|
20241111,180700,7870500,79100,79100,79100,79100,0
|
|
20241111,180600,7870500,79100,79100,79100,79100,0
|
|
20241111,180500,7870500,79100,79100,79100,79100,0
|
|
20241111,180400,7870500,79100,79100,79100,79100,0
|
|
20241111,180300,7870500,79100,79100,79100,79100,0
|
|
20241111,180200,7870500,79100,79100,79100,79100,0
|
|
20241111,180100,7870500,79100,79100,79100,79100,0
|
|
20241111,180000,7870500,79100,79100,79100,79100,0
|
|
20241111,175900,7870500,79100,79100,79100,79100,0
|
|
20241111,175800,7870500,79100,79100,79100,79100,0
|
|
20241111,175700,7870500,79100,79100,79100,79100,0
|
|
20241111,175600,7870500,79100,79100,79100,79100,0
|
|
20241111,175500,7870500,79100,79100,79100,79100,0
|
|
20241111,175400,7870500,79100,79100,79100,79100,0
|
|
20241111,175300,7870500,79100,79100,79100,79100,0
|
|
20241111,175200,7870500,79100,79100,79100,79100,0
|
|
20241111,175100,7870500,79100,79100,79100,79100,0
|
|
20241111,175000,7870500,79100,79100,79100,79100,0
|
|
20241111,174900,7870500,79100,79100,79100,79100,0
|
|
20241111,174800,7870500,79100,79100,79100,79100,0
|
|
20241111,174700,7870500,79100,79100,79100,79100,0
|
|
20241111,174600,7870500,79100,79100,79100,79100,0
|
|
20241111,174500,7870500,79100,79100,79100,79100,0
|
|
20241111,174400,7870500,79100,79100,79100,79100,0
|
|
20241111,174300,7870500,79100,79100,79100,79100,0
|
|
20241111,174200,7870500,79100,79100,79100,79100,0
|
|
20241111,174100,7870500,79100,79100,79100,79100,0
|
|
20241111,174000,7870500,79100,79100,79100,79100,0
|
|
20241111,173900,7870500,79100,79100,79100,79100,0
|
|
20241111,173800,7870500,79100,79100,79100,79100,19
|
|
20241111,173700,7870500,79100,79100,79100,79100,0
|
|
20241111,173600,7870500,79100,79100,79100,79100,0
|
|
20241111,173500,7870500,79100,79100,79100,79100,0
|
|
20241111,173400,7870500,79100,79100,79100,79100,0
|
|
20241111,173300,7870500,79100,79100,79100,79100,0
|
|
20241111,173200,7870500,79100,79100,79100,79100,0
|
|
20241111,173100,7870500,79100,79100,79100,79100,0
|
|
20241111,173000,7870500,79100,79100,79100,79100,0
|
|
20241111,172900,7870500,79100,79100,79100,79100,0
|
|
20241111,172800,7870500,79100,79100,79100,79100,0
|
|
20241111,172700,7870500,79100,79100,79100,79100,0
|
|
20241111,172600,7870500,79100,79100,79100,79100,0
|
|
20241111,172500,7870500,79100,79100,79100,79100,0
|
|
20241111,172400,7870500,79100,79100,79100,79100,0
|
|
20241111,172300,7870500,79100,79100,79100,79100,0
|
|
20241111,172200,7870500,79100,79100,79100,79100,0
|
|
20241111,172100,7870500,79100,79100,79100,79100,0
|
|
20241111,172000,7870500,79100,79100,79100,79100,0
|
|
20241111,171900,7870500,79100,79100,79100,79100,0
|
|
20241111,171800,7870500,79100,79100,79100,79100,0
|
|
20241111,171700,7870500,79100,79100,79100,79100,0
|
|
20241111,171600,7870500,79100,79100,79100,79100,0
|
|
20241111,171500,7870500,79100,79100,79100,79100,0
|
|
20241111,171400,7870500,79100,79100,79100,79100,0
|
|
20241111,171300,7870500,79100,79100,79100,79100,0
|
|
20241111,171200,7870500,79100,79100,79100,79100,0
|
|
20241111,171100,7870500,79100,79100,79100,79100,0
|
|
20241111,171000,7870500,79100,79100,79100,79100,0
|
|
20241111,170900,7870500,79100,79100,79100,79100,0
|
|
20241111,170800,7870500,79100,79100,79100,79100,19
|
|
20241111,170700,7870500,79100,79100,79100,79100,0
|
|
20241111,170600,7870500,79100,79100,79100,79100,0
|
|
20241111,170500,7870500,79100,79100,79100,79100,0
|
|
20241111,170400,7870500,79100,79100,79100,79100,0
|
|
20241111,170300,7870500,79100,79100,79100,79100,0
|
|
20241111,170200,7870500,79100,79100,79100,79100,0
|
|
20241111,170100,7870500,79100,79100,79100,79100,0
|
|
20241111,170000,7870500,79100,79100,79100,79100,0
|
|
20241111,165900,7870500,79100,79100,79100,79100,0
|
|
20241111,165800,7870500,79100,79100,79100,79100,0
|
|
20241111,165700,7870500,79100,79100,79100,79100,0
|
|
20241111,165600,7870500,79100,79100,79100,79100,0
|
|
20241111,165500,7870500,79100,79100,79100,79100,0
|
|
20241111,165400,7870500,79100,79100,79100,79100,0
|
|
20241111,165300,7870500,79100,79100,79100,79100,0
|
|
20241111,165200,7870500,79100,79100,79100,79100,0
|
|
20241111,165100,7870500,79100,79100,79100,79100,0
|
|
20241111,165000,7870500,79100,79100,79100,79100,0
|
|
20241111,164900,7870500,79100,79100,79100,79100,0
|
|
20241111,164800,7870500,79100,79100,79100,79100,0
|
|
20241111,164700,7870500,79100,79100,79100,79100,0
|
|
20241111,164600,7870500,79100,79100,79100,79100,0
|
|
20241111,164500,7870500,79100,79100,79100,79100,0
|
|
20241111,164400,7870500,79100,79100,79100,79100,0
|
|
20241111,164300,7870500,79100,79100,79100,79100,0
|
|
20241111,164200,7870500,79100,79100,79100,79100,0
|
|
20241111,164100,7870500,79100,79100,79100,79100,0
|
|
20241111,164000,7870500,79100,79100,79100,79100,0
|
|
20241111,163900,7870500,79100,79100,79100,79100,0
|
|
20241111,163800,7870500,79100,79100,79100,79100,19
|
|
20241111,163700,7870500,79100,79100,79100,79100,0
|
|
20241111,163600,7870500,79100,79100,79100,79100,0
|
|
20241111,163500,7870500,79100,79100,79100,79100,0
|
|
20241111,163400,7870500,79100,79100,79100,79100,0
|
|
20241111,163300,7870500,79100,79100,79100,79100,0
|
|
20241111,163200,7870500,79100,79100,79100,79100,0
|
|
20241111,163100,7870500,79100,79100,79100,79100,0
|
|
20241111,163000,7870500,79100,79100,79100,79100,0
|
|
20241111,162900,7870500,79100,79100,79100,79100,0
|
|
20241111,162800,7870500,79100,79100,79100,79100,0
|
|
20241111,162700,7870500,79100,79100,79100,79100,0
|
|
20241111,162600,7870500,79100,79100,79100,79100,0
|
|
20241111,162500,7870500,79100,79100,79100,79100,0
|
|
20241111,162400,7870500,79100,79100,79100,79100,0
|
|
20241111,162300,7870500,79100,79100,79100,79100,0
|
|
20241111,162200,7870500,79100,79100,79100,79100,0
|
|
20241111,162100,7870500,79100,79100,79100,79100,0
|
|
20241111,162000,7870500,79100,79100,79100,79100,0
|
|
20241111,161900,7870500,79100,79100,79100,79100,0
|
|
20241111,161800,7870500,79100,79100,79100,79100,0
|
|
20241111,161700,7870500,79100,79100,79100,79100,0
|
|
20241111,161600,7870500,79100,79100,79100,79100,0
|
|
20241111,161500,7870500,79100,79100,79100,79100,0
|
|
20241111,161400,7870500,79100,79100,79100,79100,0
|
|
20241111,161300,7870500,79100,79100,79100,79100,0
|
|
20241111,161200,7870500,79100,79100,79100,79100,0
|
|
20241111,161100,7870500,79100,79100,79100,79100,0
|
|
20241111,161000,7870500,79100,79100,79100,79100,0
|
|
20241111,160900,7870500,79100,79100,79100,79100,0
|
|
20241111,160800,7870500,79100,79100,79100,79100,19
|
|
20241111,160700,7870500,79100,79100,79100,79100,0
|
|
20241111,160600,7870500,79100,79100,79100,79100,0
|
|
20241111,160500,7870500,79100,79100,79100,79100,0
|
|
20241111,160400,7870500,79100,79100,79100,79100,0
|
|
20241111,160300,7870500,79100,79100,79100,79100,0
|
|
20241111,160200,7870500,79100,79100,79100,79100,0
|
|
20241111,160100,7870500,79100,79100,79100,79100,0
|
|
20241111,160000,7870500,79100,79100,79100,79100,0
|
|
20241111,155900,7870500,79100,79100,79100,79100,0
|
|
20241111,155800,7870500,79100,79100,79100,79100,0
|
|
20241111,155700,7870500,79100,79100,79100,79100,0
|
|
20241111,155600,7870500,79100,79100,79100,79100,0
|
|
20241111,155500,7870500,79100,79100,79100,79100,0
|
|
20241111,155400,7870500,79100,79100,79100,79100,0
|
|
20241111,155300,7870500,79100,79100,79100,79100,0
|
|
20241111,155200,7870500,79100,79100,79100,79100,0
|
|
20241111,155100,7870500,79100,79100,79100,79100,0
|
|
20241111,155000,7870500,79100,79100,79100,79100,0
|
|
20241111,154900,7870500,79100,79100,79100,79100,0
|
|
20241111,154800,7870500,79100,79100,79100,79100,0
|
|
20241111,154700,7870500,79100,79100,79100,79100,0
|
|
20241111,154600,7870500,79100,79100,79100,79100,0
|
|
20241111,154500,7870500,79100,79100,79100,79100,0
|
|
20241111,154400,7870500,79100,79100,79100,79100,0
|
|
20241111,154300,7870500,79100,79100,79100,79100,0
|
|
20241111,154200,7870500,79100,79100,79100,79100,0
|
|
20241111,154100,7870500,79100,79100,79100,79100,0
|
|
20241111,154000,7870500,79100,79100,79100,79100,0
|
|
20241111,153900,7870500,79100,79100,79100,79100,0
|
|
20241111,153800,7870500,79100,79100,79100,79100,19
|
|
20241111,153700,7870500,79100,79100,79100,79100,0
|
|
20241111,153600,7870500,79100,79100,79100,79100,0
|
|
20241111,153500,7870500,79100,79100,79100,79100,0
|
|
20241111,153400,7870500,79100,79100,79100,79100,0
|
|
20241111,153300,7870500,79100,79100,79100,79100,0
|
|
20241111,153200,7870500,79100,79100,79100,79100,0
|
|
20241111,153100,7870500,79100,79100,79100,79100,0
|
|
20241111,153000,7870500,79100,79100,79100,79100,19
|
|
20241111,152900,6367600,79100,79100,79100,79100,0
|
|
20241111,152800,6367600,79100,79100,79100,79100,0
|
|
20241111,152700,6367600,79100,79100,79100,79100,0
|
|
20241111,152600,6367600,79100,79100,79100,79100,0
|
|
20241111,152500,6367600,79100,79100,79100,79100,0
|
|
20241111,152400,6367600,79100,79100,79100,79100,0
|
|
20241111,152300,6367600,79100,79100,79100,79100,0
|
|
20241111,152200,6367600,79100,79100,79100,79100,0
|
|
20241111,152100,6367600,79100,79100,79100,79100,0
|
|
20241111,152000,6367600,79100,79100,79100,79100,0
|
|
20241111,151900,6367600,79100,79100,79100,79100,0
|
|
20241111,151800,6367600,79100,79100,79100,79100,0
|
|
20241111,151700,6367600,79100,79100,79100,79100,0
|
|
20241111,151600,6367600,79100,79100,79100,79100,0
|
|
20241111,151500,6367600,79100,79100,79100,79100,0
|
|
20241111,151400,6367600,79100,79100,79100,79100,0
|
|
20241111,151300,6367600,79100,79100,79100,79100,0
|
|
20241111,151200,6367600,79100,79100,79100,79100,0
|
|
20241111,151100,6367600,79100,79100,79100,79100,0
|
|
20241111,151000,6367600,79100,79100,79100,79100,0
|
|
20241111,150900,6367600,79100,79100,79100,79100,0
|
|
20241111,150800,6367600,79100,79100,79100,79100,0
|
|
20241111,150700,6367600,79100,79100,79100,79100,0
|
|
20241111,150600,6367600,79100,79100,79100,79100,0
|
|
20241111,150500,6367600,79100,79100,79100,79100,0
|
|
20241111,150400,6367600,79100,79100,79100,79100,0
|
|
20241111,150300,6367600,79100,79100,79100,79100,0
|
|
20241111,150200,6367600,79100,79100,79100,79100,0
|
|
20241111,150100,6367600,79100,79100,79100,79100,0
|
|
20241111,150000,6367600,79100,79100,79100,79100,0
|
|
20241111,145900,6367600,79100,79100,79100,79100,0
|
|
20241111,145800,6367600,79100,79100,79100,79100,0
|
|
20241111,145700,6367600,79100,79100,79100,79100,0
|
|
20241111,145600,6367600,79100,79100,79100,79100,0
|
|
20241111,145500,6367600,79100,79100,79100,79100,0
|
|
20241111,145400,6367600,79100,79100,79100,79100,0
|
|
20241111,145300,6367600,79100,79100,79100,79100,0
|
|
20241111,145200,6367600,79100,79100,79100,79100,0
|
|
20241111,145100,6367600,79100,79100,79100,79100,0
|
|
20241111,145000,6367600,79100,79100,79100,79100,0
|
|
20241111,144900,6367600,79100,79100,79100,79100,0
|
|
20241111,144800,6367600,79100,79100,79100,79100,0
|
|
20241111,144700,6367600,79100,79100,79100,79100,0
|
|
20241111,144600,6367600,79100,79100,79100,79100,0
|
|
20241111,144500,6367600,79100,79100,79100,79100,0
|
|
20241111,144400,6367600,79100,79100,79100,79100,0
|
|
20241111,144300,6367600,79100,79100,79100,79100,0
|
|
20241111,144200,6367600,79100,79100,79100,79100,0
|
|
20241111,144100,6367600,79100,79100,79100,79100,0
|
|
20241111,144000,6367600,79100,79100,79100,79100,0
|
|
20241111,143900,6367600,79100,79100,79100,79100,0
|
|
20241111,143800,6367600,79100,79100,79100,79100,0
|
|
20241111,143700,6367600,79100,79100,79100,79100,0
|
|
20241111,143600,6367600,79100,79100,79100,79100,0
|
|
20241111,143500,6367600,79100,79100,79100,79100,0
|
|
20241111,143400,6367600,79100,79100,79100,79100,0
|
|
20241111,143300,6367600,79100,79100,79100,79100,0
|
|
20241111,143200,6367600,79100,79100,79100,79100,0
|
|
20241111,143100,6367600,79100,79100,79100,79100,0
|
|
20241111,143000,6367600,79100,79100,79100,79100,0
|
|
20241111,142900,6367600,79100,79100,79100,79100,0
|
|
20241111,142800,6367600,79100,79100,79100,79100,0
|
|
20241111,142700,6367600,79100,79100,79100,79100,0
|
|
20241111,142600,6367600,79100,79100,79100,79100,0
|
|
20241111,142500,6367600,79100,79100,79100,79100,0
|
|
20241111,142400,6367600,79100,79100,79100,79100,0
|
|
20241111,142300,6367600,79100,79100,79100,79100,0
|
|
20241111,142200,6367600,79100,79100,79100,79100,0
|
|
20241111,142100,6367600,79100,79100,79100,79100,0
|
|
20241111,142000,6367600,79100,79100,79100,79100,0
|
|
20241111,141900,6367600,79100,79100,79100,79100,0
|
|
20241111,141800,6367600,79100,79100,79100,79100,0
|
|
20241111,141700,6367600,79100,79100,79100,79100,0
|
|
20241111,141600,6367600,79100,79100,79100,79100,0
|
|
20241111,141500,6367600,79100,79100,79100,79100,0
|
|
20241111,141400,6367600,79100,79100,79100,79100,0
|
|
20241111,141300,6367600,79100,79100,79100,79100,0
|
|
20241111,141200,6367600,79100,79100,79100,79100,0
|
|
20241111,141100,6367600,79100,79100,79100,79100,0
|
|
20241111,141000,6367600,79100,79100,79100,79100,0
|
|
20241111,140900,6367600,79100,79100,79100,79100,0
|
|
20241111,140800,6367600,79100,79100,79100,79100,0
|
|
20241111,140700,6367600,79100,79100,79100,79100,0
|
|
20241111,140600,6367600,79100,79100,79100,79100,0
|
|
20241111,140500,6367600,79100,79100,79100,79100,0
|
|
20241111,140400,6367600,79100,79100,79100,79100,0
|
|
20241111,140300,6367600,79100,79100,79100,79100,0
|
|
20241111,140200,6367600,79100,79100,79100,79100,0
|
|
20241111,140100,6367600,79100,79100,79100,79100,0
|
|
20241111,140000,6367600,79100,79100,79100,79100,0
|
|
20241111,135900,6367600,79100,79100,79100,79100,0
|
|
20241111,135800,6367600,79100,79100,79100,79100,0
|
|
20241111,135700,6367600,79100,79100,79100,79100,0
|
|
20241111,135600,6367600,79100,79100,79100,79100,0
|
|
20241111,135500,6367600,79100,79100,79100,79100,0
|
|
20241111,135400,6367600,79100,79100,79100,79100,0
|
|
20241111,135300,6367600,79100,79100,79100,79100,0
|
|
20241111,135200,6367600,79100,79100,79100,79100,0
|
|
20241111,135100,6367600,79100,79100,79100,79100,0
|
|
20241111,135000,6367600,79100,79100,79100,79100,0
|
|
20241111,134900,6367600,79100,79100,79100,79100,0
|
|
20241111,134800,6367600,79100,79100,79100,79100,0
|
|
20241111,134700,6367600,79100,79100,79100,79100,0
|
|
20241111,134600,6367600,79100,79100,79100,79100,0
|
|
20241111,134500,6367600,79100,79100,79100,79100,0
|
|
20241111,134400,6367600,79100,79100,79100,79100,0
|
|
20241111,134300,6367600,79100,79100,79100,79100,0
|
|
20241111,134200,6367600,79100,79100,79100,79100,0
|
|
20241111,134100,6367600,79100,79100,79100,79100,0
|
|
20241111,134000,6367600,79100,79100,79100,79100,0
|
|
20241111,133900,6367600,79100,79100,79100,79100,0
|
|
20241111,133800,6367600,79100,79100,79100,79100,0
|
|
20241111,133700,6367600,79100,79100,79100,79100,0
|
|
20241111,133600,6367600,79100,79100,79100,79100,0
|
|
20241111,133500,6367600,79100,79100,79100,79100,0
|
|
20241111,133400,6367600,79100,79100,79100,79100,0
|
|
20241111,133300,6367600,79100,79100,79100,79100,0
|
|
20241111,133200,6367600,79100,79100,79100,79100,0
|
|
20241111,133100,6367600,79100,79100,79100,79100,0
|
|
20241111,133000,6367600,79100,79000,79100,79000,2
|
|
20241111,132900,6209500,78200,78200,78200,78200,0
|
|
20241111,132800,6209500,78200,78200,78200,78200,0
|
|
20241111,132700,6209500,78200,78200,78200,78200,0
|
|
20241111,132600,6209500,78200,78200,78200,78200,0
|
|
20241111,132500,6209500,78200,78200,78200,78200,0
|
|
20241111,132400,6209500,78200,78200,78200,78200,0
|
|
20241111,132300,6209500,78200,78200,78200,78200,0
|
|
20241111,132200,6209500,78200,78200,78200,78200,0
|
|
20241111,132100,6209500,78200,78200,78200,78200,0
|
|
20241111,132000,6209500,78200,78200,78200,78200,0
|
|
20241111,131900,6209500,78200,78200,78200,78200,0
|
|
20241111,131800,6209500,78200,78200,78200,78200,0
|
|
20241111,131700,6209500,78200,78200,78200,78200,0
|
|
20241111,131600,6209500,78200,78200,78200,78200,0
|
|
20241111,131500,6209500,78200,78200,78200,78200,0
|
|
20241111,131400,6209500,78200,78200,78200,78200,0
|
|
20241111,131300,6209500,78200,78200,78200,78200,0
|
|
20241111,131200,6209500,78200,78200,78200,78200,0
|
|
20241111,131100,6209500,78200,78200,78200,78200,0
|
|
20241111,131000,6209500,78200,78200,78200,78200,0
|
|
20241111,130900,6209500,78200,78200,78200,78200,0
|
|
20241111,130800,6209500,78200,78200,78200,78200,0
|
|
20241111,130700,6209500,78200,78200,78200,78200,0
|
|
20241111,130600,6209500,78200,78200,78200,78200,0
|
|
20241111,130500,6209500,78200,78200,78200,78200,0
|
|
20241111,130400,6209500,78200,78200,78200,78200,0
|
|
20241111,130300,6209500,78200,78200,78200,78200,0
|
|
20241111,130200,6209500,78200,78200,78200,78200,0
|
|
20241111,130100,6209500,78200,78200,78200,78200,0
|
|
20241111,130000,6209500,78200,78200,78200,78200,0
|
|
20241111,125900,6209500,78200,78200,78200,78200,0
|
|
20241111,125800,6209500,78200,78200,78200,78200,0
|
|
20241111,125700,6209500,78200,78200,78200,78200,10
|
|
20241111,125600,5427500,78200,78400,78400,78200,10
|
|
20241111,125500,4645100,78300,78300,78300,78300,0
|
|
20241111,125400,4645100,78300,78500,78500,78300,9
|
|
20241111,125300,3939800,79100,79100,79100,79100,0
|
|
20241111,125200,3939800,79100,79100,79100,79100,0
|
|
20241111,125100,3939800,79100,79100,79100,79100,0
|
|
20241111,125000,3939800,79100,79100,79100,79100,0
|
|
20241111,124900,3939800,79100,79100,79100,79100,0
|
|
20241111,124800,3939800,79100,79100,79100,79100,0
|
|
20241111,124700,3939800,79100,79100,79100,79100,0
|
|
20241111,124600,3939800,79100,79100,79100,79100,0
|
|
20241111,124500,3939800,79100,79100,79100,79100,0
|
|
20241111,124400,3939800,79100,79100,79100,79100,0
|
|
20241111,124300,3939800,79100,79100,79100,79100,0
|
|
20241111,124200,3939800,79100,79100,79100,79100,0
|
|
20241111,124100,3939800,79100,79100,79100,79100,0
|
|
20241111,124000,3939800,79100,79100,79100,79100,0
|
|
20241111,123900,3939800,79100,79100,79100,79100,0
|
|
20241111,123800,3939800,79100,79100,79100,79100,0
|
|
20241111,123700,3939800,79100,79100,79100,79100,0
|
|
20241111,123600,3939800,79100,79100,79100,79100,0
|
|
20241111,123500,3939800,79100,79100,79100,79100,0
|
|
20241111,123400,3939800,79100,79100,79100,79100,0
|
|
20241111,123300,3939800,79100,79100,79100,79100,0
|
|
20241111,123200,3939800,79100,79100,79100,79100,0
|
|
20241111,123100,3939800,79100,79100,79100,79100,0
|
|
20241111,123000,3939800,79100,79100,79100,79100,0
|
|
20241111,122900,3939800,79100,79100,79100,79100,0
|
|
20241111,122800,3939800,79100,79100,79100,79100,0
|
|
20241111,122700,3939800,79100,79100,79100,79100,0
|
|
20241111,122600,3939800,79100,79100,79100,79100,0
|
|
20241111,122500,3939800,79100,79100,79100,79100,0
|
|
20241111,122400,3939800,79100,79100,79100,79100,0
|
|
20241111,122300,3939800,79100,79100,79100,79100,0
|
|
20241111,122200,3939800,79100,79100,79100,79100,0
|
|
20241111,122100,3939800,79100,79100,79100,79100,0
|
|
20241111,122000,3939800,79100,79100,79100,79100,0
|
|
20241111,121900,3939800,79100,79100,79100,79100,0
|
|
20241111,121800,3939800,79100,79100,79100,79100,0
|
|
20241111,121700,3939800,79100,79100,79100,79100,0
|
|
20241111,121600,3939800,79100,79100,79100,79100,0
|
|
20241111,121500,3939800,79100,79100,79100,79100,0
|
|
20241111,121400,3939800,79100,79100,79100,79100,0
|
|
20241111,121300,3939800,79100,79100,79100,79100,0
|
|
20241111,121200,3939800,79100,79100,79100,79100,0
|
|
20241111,121100,3939800,79100,79100,79100,79100,0
|
|
20241111,121000,3939800,79100,79100,79100,79100,0
|
|
20241111,120900,3939800,79100,79100,79100,79100,0
|
|
20241111,120800,3939800,79100,79100,79100,79100,0
|
|
20241111,120700,3939800,79100,79100,79100,79100,0
|
|
20241111,120600,3939800,79100,79100,79100,79100,0
|
|
20241111,120500,3939800,79100,79100,79100,79100,0
|
|
20241111,120400,3939800,79100,79100,79100,79100,0
|
|
20241111,120300,3939800,79100,79100,79100,79100,0
|
|
20241111,120200,3939800,79100,79100,79100,79100,0
|
|
20241111,120100,3939800,79100,79100,79100,79100,0
|
|
20241111,120000,3939800,79100,79100,79100,79100,0
|
|
20241111,115900,3939800,79100,79100,79100,79100,0
|
|
20241111,115800,3939800,79100,79100,79100,79100,0
|
|
20241111,115700,3939800,79100,79100,79100,79100,0
|
|
20241111,115600,3939800,79100,79100,79100,79100,0
|
|
20241111,115500,3939800,79100,79100,79100,79100,0
|
|
20241111,115400,3939800,79100,79100,79100,79100,0
|
|
20241111,115300,3939800,79100,79100,79100,79100,0
|
|
20241111,115200,3939800,79100,79100,79100,79100,0
|
|
20241111,115100,3939800,79100,79100,79100,79100,0
|
|
20241111,115000,3939800,79100,79100,79100,79100,0
|
|
20241111,114900,3939800,79100,79100,79100,79100,0
|
|
20241111,114800,3939800,79100,79100,79100,79100,0
|
|
20241111,114700,3939800,79100,79100,79100,79100,0
|
|
20241111,114600,3939800,79100,79100,79100,79100,0
|
|
20241111,114500,3939800,79100,79100,79100,79100,0
|
|
20241111,114400,3939800,79100,79100,79100,79100,0
|
|
20241111,114300,3939800,79100,79100,79100,79100,0
|
|
20241111,114200,3939800,79100,79100,79100,79100,0
|
|
20241111,114100,3939800,79100,79100,79100,79100,0
|
|
20241111,114000,3939800,79100,79100,79100,79100,0
|
|
20241111,113900,3939800,79100,79100,79100,79100,0
|
|
20241111,113800,3939800,79100,79100,79100,79100,0
|
|
20241111,113700,3939800,79100,79100,79100,79100,0
|
|
20241111,113600,3939800,79100,79100,79100,79100,0
|
|
20241111,113500,3939800,79100,79100,79100,79100,0
|
|
20241111,113400,3939800,79100,79100,79100,79100,0
|
|
20241111,113300,3939800,79100,79100,79100,79100,0
|
|
20241111,113200,3939800,79100,79100,79100,79100,0
|
|
20241111,113100,3939800,79100,79100,79100,79100,0
|
|
20241111,113000,3939800,79100,79100,79100,79100,0
|
|
20241111,112900,3939800,79100,79100,79100,79100,0
|
|
20241111,112800,3939800,79100,79100,79100,79100,0
|
|
20241111,112700,3939800,79100,79100,79100,79100,0
|
|
20241111,112600,3939800,79100,79100,79100,79100,0
|
|
20241111,112500,3939800,79100,79100,79100,79100,0
|
|
20241111,112400,3939800,79100,79100,79100,79100,0
|
|
20241111,112300,3939800,79100,79100,79100,79100,0
|
|
20241111,112200,3939800,79100,79100,79100,79100,0
|
|
20241111,112100,3939800,79100,79100,79100,79100,0
|
|
20241111,112000,3939800,79100,79100,79100,79100,0
|
|
20241111,111900,3939800,79100,79100,79100,79100,0
|
|
20241111,111800,3939800,79100,79100,79100,79100,0
|
|
20241111,111700,3939800,79100,79100,79100,79100,0
|
|
20241111,111600,3939800,79100,79100,79100,79100,0
|
|
20241111,111500,3939800,79100,79100,79100,79100,0
|
|
20241111,111400,3939800,79100,79100,79100,79100,0
|
|
20241111,111300,3939800,79100,79100,79100,79100,0
|
|
20241111,111200,3939800,79100,79100,79100,79100,0
|
|
20241111,111100,3939800,79100,79100,79100,79100,0
|
|
20241111,111000,3939800,79100,79100,79100,79100,0
|
|
20241111,110900,3939800,79100,79100,79100,79100,0
|
|
20241111,110800,3939800,79100,79100,79100,79100,0
|
|
20241111,110700,3939800,79100,79100,79100,79100,0
|
|
20241111,110600,3939800,79100,79100,79100,79100,0
|
|
20241111,110500,3939800,79100,79100,79100,79100,0
|
|
20241111,110400,3939800,79100,79100,79100,79100,0
|
|
20241111,110300,3939800,79100,79100,79100,79100,0
|
|
20241111,110200,3939800,79100,79100,79100,79100,0
|
|
20241111,110100,3939800,79100,79100,79100,79100,5
|
|
20241111,110000,3544300,79100,79100,79100,79100,0
|
|
20241111,105900,3544300,79100,79100,79100,79100,0
|
|
20241111,105800,3544300,79100,79100,79100,79100,0
|
|
20241111,105700,3544300,79100,79100,79100,79100,0
|
|
20241111,105600,3544300,79100,79100,79100,79100,0
|
|
20241111,105500,3544300,79100,79100,79100,79100,0
|
|
20241111,105400,3544300,79100,79100,79100,79100,0
|
|
20241111,105300,3544300,79100,79100,79100,79100,0
|
|
20241111,105200,3544300,79100,79100,79100,79100,0
|
|
20241111,105100,3544300,79100,79100,79100,79100,0
|
|
20241111,105000,3544300,79100,79100,79100,79100,1
|
|
20241111,104900,3465200,79100,79100,79100,79100,0
|
|
20241111,104800,3465200,79100,79100,79100,79100,0
|
|
20241111,104700,3465200,79100,79100,79100,79100,0
|
|
20241111,104600,3465200,79100,79100,79100,79100,0
|
|
20241111,104500,3465200,79100,79100,79100,79100,1
|
|
20241111,104400,3386100,79100,79100,79100,79100,0
|
|
20241111,104300,3386100,79100,79100,79100,79100,0
|
|
20241111,104200,3386100,79100,79100,79100,79100,0
|
|
20241111,104100,3386100,79100,79100,79100,79100,0
|
|
20241111,104000,3386100,79100,79100,79100,79100,0
|
|
20241111,103900,3386100,79100,79100,79100,79100,0
|
|
20241111,103800,3386100,79100,79100,79100,79100,0
|
|
20241111,103700,3386100,79100,79100,79100,79100,0
|
|
20241111,103600,3386100,79100,79100,79100,79100,0
|
|
20241111,103500,3386100,79100,79100,79100,79100,0
|
|
20241111,103400,3386100,79100,79100,79100,79100,0
|
|
20241111,103300,3386100,79100,79100,79100,79100,0
|
|
20241111,103200,3386100,79100,79100,79100,79100,0
|
|
20241111,103100,3386100,79100,79100,79100,79100,0
|
|
20241111,103000,3386100,79100,79100,79100,79100,0
|
|
20241111,102900,3386100,79100,79100,79100,79100,1
|
|
20241111,102800,3307000,79100,79100,79100,79100,2
|
|
20241111,102700,3148800,79500,79500,79500,79500,0
|
|
20241111,102600,3148800,79500,79500,79500,79500,0
|
|
20241111,102500,3148800,79500,79500,79500,79500,0
|
|
20241111,102400,3148800,79500,79500,79500,79500,0
|
|
20241111,102300,3148800,79500,79500,79500,79500,0
|
|
20241111,102200,3148800,79500,79500,79500,79500,0
|
|
20241111,102100,3148800,79500,79500,79500,79500,0
|
|
20241111,102000,3148800,79500,79500,79500,79500,0
|
|
20241111,101900,3148800,79500,79500,79500,79500,0
|
|
20241111,101800,3148800,79500,79500,79500,79500,0
|
|
20241111,101700,3148800,79500,79500,79500,79500,0
|
|
20241111,101600,3148800,79500,79500,79500,79500,0
|
|
20241111,101500,3148800,79500,79500,79500,79500,0
|
|
20241111,101400,3148800,79500,79500,79500,79500,0
|
|
20241111,101300,3148800,79500,79500,79500,79500,0
|
|
20241111,101200,3148800,79500,79500,79500,79500,0
|
|
20241111,101100,3148800,79500,79500,79500,79500,0
|
|
20241111,101000,3148800,79500,79500,79500,79500,0
|
|
20241111,100900,3148800,79500,79500,79500,79500,0
|
|
20241111,100800,3148800,79500,79500,79500,79500,0
|
|
20241111,100700,3148800,79500,79500,79500,79500,0
|
|
20241111,100600,3148800,79500,79500,79500,79500,0
|
|
20241111,100500,3148800,79500,79500,79500,79500,0
|
|
20241111,100400,3148800,79500,79500,79500,79500,0
|
|
20241111,100300,3148800,79500,79500,79500,79500,0
|
|
20241111,100200,3148800,79500,79500,79500,79500,0
|
|
20241111,100100,3148800,79500,79500,79500,79500,1
|
|
20241111,100000,3069300,78200,78200,78200,78200,0
|
|
20241111,095900,3069300,78200,78200,78200,78200,0
|
|
20241111,095800,3069300,78200,78200,78200,78200,0
|
|
20241111,095700,3069300,78200,78200,78200,78200,10
|
|
20241111,095600,2287300,78200,78200,78200,78200,0
|
|
20241111,095500,2287300,78200,78200,78200,78200,0
|
|
20241111,095400,2287300,78200,78200,78200,78200,0
|
|
20241111,095300,2287300,78200,78200,78200,78200,0
|
|
20241111,095200,2287300,78200,78200,78200,78200,0
|
|
20241111,095100,2287300,78200,78200,78200,78200,0
|
|
20241111,095000,2287300,78200,78200,78200,78200,5
|
|
20241111,094900,1896300,78100,78100,78100,78100,0
|
|
20241111,094800,1896300,78100,78100,78100,78100,0
|
|
20241111,094700,1896300,78100,78100,78100,78100,0
|
|
20241111,094600,1896300,78100,78100,78100,78100,0
|
|
20241111,094500,1896300,78100,78100,78100,78100,0
|
|
20241111,094400,1896300,78100,78100,78100,78100,0
|
|
20241111,094300,1896300,78100,79000,79000,78100,10
|
|
20241111,094200,1113700,79000,79000,79000,79000,0
|
|
20241111,094100,1113700,79000,79000,79000,79000,0
|
|
20241111,094000,1113700,79000,79000,79000,79000,0
|
|
20241111,093900,1113700,79000,79000,79000,79000,0
|
|
20241111,093800,1113700,79000,79000,79000,79000,0
|
|
20241111,093700,1113700,79000,79000,79000,79000,0
|
|
20241111,093600,1113700,79000,79000,79000,79000,0
|
|
20241111,093500,1113700,79000,79000,79000,79000,0
|
|
20241111,093400,1113700,79000,79000,79000,79000,0
|
|
20241111,093300,1113700,79000,79000,79000,79000,0
|
|
20241111,093200,1113700,79000,79000,79000,79000,1
|
|
20241111,093100,1034700,79500,79500,79500,79500,0
|
|
20241111,093000,1034700,79500,79500,79500,79500,0
|
|
20241111,092900,1034700,79500,79500,79500,79500,0
|
|
20241111,092800,1034700,79500,79500,79500,79500,0
|
|
20241111,092700,1034700,79500,79500,79500,79500,0
|
|
20241111,092600,1034700,79500,79500,79500,79500,0
|
|
20241111,092500,1034700,79500,79500,79500,79500,0
|
|
20241111,092400,1034700,79500,79500,79500,79500,0
|
|
20241111,092300,1034700,79500,79500,79500,79500,0
|
|
20241111,092200,1034700,79500,79500,79500,79500,5
|
|
20241111,092100,637200,79500,79500,79500,79500,0
|
|
20241111,092000,637200,79500,79500,79500,79500,0
|
|
20241111,091900,637200,79500,79500,79500,79500,0
|
|
20241111,091800,637200,79500,79500,79500,79500,5
|
|
20241111,091700,239700,79900,79900,79900,79900,0
|
|
20241111,091600,239700,79900,79900,79900,79900,0
|
|
20241111,091500,239700,79900,79900,79900,79900,0
|
|
20241111,091400,239700,79900,79900,79900,79900,0
|
|
20241111,091300,239700,79900,79900,79900,79900,0
|
|
20241111,091200,239700,79900,79900,79900,79900,0
|
|
20241111,091100,239700,79900,79900,79900,79900,0
|
|
20241111,091000,239700,79900,79900,79900,79900,0
|
|
20241111,090900,239700,79900,79900,79900,79900,0
|
|
20241111,090800,239700,79900,79900,79900,79900,0
|
|
20241111,090700,239700,79900,79900,79900,79900,0
|
|
20241111,090600,239700,79900,79900,79900,79900,0
|
|
20241111,090500,239700,79900,79900,79900,79900,0
|
|
20241111,090400,239700,79900,79900,79900,79900,0
|
|
20241111,090300,239700,79900,79900,79900,79900,0
|
|
20241111,090200,239700,79900,79900,79900,79900,0
|
|
20241111,090100,239700,79900,79900,79900,79900,3
|
|
20241111,090000,0,79000,79000,79000,79000,0
|