678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201500,42426800,76300,76300,76300,76300,7
|
|
20241126,201400,42426800,76300,76300,76300,76300,0
|
|
20241126,201300,42426800,76300,76300,76300,76300,0
|
|
20241126,201200,42426800,76300,76300,76300,76300,0
|
|
20241126,201100,42426800,76300,76300,76300,76300,0
|
|
20241126,201000,42426800,76300,76300,76300,76300,0
|
|
20241126,200900,42426800,76300,76300,76300,76300,0
|
|
20241126,200800,42426800,76300,76300,76300,76300,0
|
|
20241126,200700,42426800,76300,76300,76300,76300,0
|
|
20241126,200600,42426800,76300,76300,76300,76300,0
|
|
20241126,200500,42426800,76300,76300,76300,76300,0
|
|
20241126,200400,42426800,76300,76300,76300,76300,0
|
|
20241126,200300,42426800,76300,76300,76300,76300,0
|
|
20241126,200200,42426800,76300,76300,76300,76300,0
|
|
20241126,200100,42426800,76300,76300,76300,76300,0
|
|
20241126,200000,42426800,76300,76300,76300,76300,0
|
|
20241126,195900,42426800,76300,76300,76300,76300,0
|
|
20241126,195800,42426800,76300,76300,76300,76300,0
|
|
20241126,195700,42426800,76300,76300,76300,76300,0
|
|
20241126,195600,42426800,76300,76300,76300,76300,0
|
|
20241126,195500,42426800,76300,76300,76300,76300,0
|
|
20241126,195400,42426800,76300,76300,76300,76300,0
|
|
20241126,195300,42426800,76300,76300,76300,76300,0
|
|
20241126,195200,42426800,76300,76300,76300,76300,0
|
|
20241126,195100,42426800,76300,76300,76300,76300,0
|
|
20241126,195000,42426800,76300,76300,76300,76300,0
|
|
20241126,194900,42426800,76300,76300,76300,76300,0
|
|
20241126,194800,42426800,76300,76300,76300,76300,0
|
|
20241126,194700,42426800,76300,76300,76300,76300,0
|
|
20241126,194600,42426800,76300,76300,76300,76300,0
|
|
20241126,194500,42426800,76300,76300,76300,76300,7
|
|
20241126,194400,42426800,76300,76300,76300,76300,0
|
|
20241126,194300,42426800,76300,76300,76300,76300,0
|
|
20241126,194200,42426800,76300,76300,76300,76300,0
|
|
20241126,194100,42426800,76300,76300,76300,76300,0
|
|
20241126,194000,42426800,76300,76300,76300,76300,0
|
|
20241126,193900,42426800,76300,76300,76300,76300,0
|
|
20241126,193800,42426800,76300,76300,76300,76300,0
|
|
20241126,193700,42426800,76300,76300,76300,76300,0
|
|
20241126,193600,42426800,76300,76300,76300,76300,0
|
|
20241126,193500,42426800,76300,76300,76300,76300,0
|
|
20241126,193400,42426800,76300,76300,76300,76300,0
|
|
20241126,193300,42426800,76300,76300,76300,76300,0
|
|
20241126,193200,42426800,76300,76300,76300,76300,0
|
|
20241126,193100,42426800,76300,76300,76300,76300,0
|
|
20241126,193000,42426800,76300,76300,76300,76300,0
|
|
20241126,192900,42426800,76300,76300,76300,76300,0
|
|
20241126,192800,42426800,76300,76300,76300,76300,0
|
|
20241126,192700,42426800,76300,76300,76300,76300,0
|
|
20241126,192600,42426800,76300,76300,76300,76300,0
|
|
20241126,192500,42426800,76300,76300,76300,76300,0
|
|
20241126,192400,42426800,76300,76300,76300,76300,0
|
|
20241126,192300,42426800,76300,76300,76300,76300,0
|
|
20241126,192200,42426800,76300,76300,76300,76300,0
|
|
20241126,192100,42426800,76300,76300,76300,76300,0
|
|
20241126,192000,42426800,76300,76300,76300,76300,0
|
|
20241126,191900,42426800,76300,76300,76300,76300,0
|
|
20241126,191800,42426800,76300,76300,76300,76300,0
|
|
20241126,191700,42426800,76300,76300,76300,76300,0
|
|
20241126,191600,42426800,76300,76300,76300,76300,0
|
|
20241126,191500,42426800,76300,76300,76300,76300,7
|
|
20241126,191400,42426800,76300,76300,76300,76300,0
|
|
20241126,191300,42426800,76300,76300,76300,76300,0
|
|
20241126,191200,42426800,76300,76300,76300,76300,0
|
|
20241126,191100,42426800,76300,76300,76300,76300,0
|
|
20241126,191000,42426800,76300,76300,76300,76300,0
|
|
20241126,190900,42426800,76300,76300,76300,76300,0
|
|
20241126,190800,42426800,76300,76300,76300,76300,0
|
|
20241126,190700,42426800,76300,76300,76300,76300,0
|
|
20241126,190600,42426800,76300,76300,76300,76300,0
|
|
20241126,190500,42426800,76300,76300,76300,76300,0
|
|
20241126,190400,42426800,76300,76300,76300,76300,0
|
|
20241126,190300,42426800,76300,76300,76300,76300,0
|
|
20241126,190200,42426800,76300,76300,76300,76300,0
|
|
20241126,190100,42426800,76300,76300,76300,76300,0
|
|
20241126,190000,42426800,76300,76300,76300,76300,0
|
|
20241126,185900,42426800,76300,76300,76300,76300,0
|
|
20241126,185800,42426800,76300,76300,76300,76300,0
|
|
20241126,185700,42426800,76300,76300,76300,76300,0
|
|
20241126,185600,42426800,76300,76300,76300,76300,0
|
|
20241126,185500,42426800,76300,76300,76300,76300,0
|
|
20241126,185400,42426800,76300,76300,76300,76300,0
|
|
20241126,185300,42426800,76300,76300,76300,76300,0
|
|
20241126,185200,42426800,76300,76300,76300,76300,0
|
|
20241126,185100,42426800,76300,76300,76300,76300,0
|
|
20241126,185000,42426800,76300,76300,76300,76300,0
|
|
20241126,184900,42426800,76300,76300,76300,76300,0
|
|
20241126,184800,42426800,76300,76300,76300,76300,0
|
|
20241126,184700,42426800,76300,76300,76300,76300,0
|
|
20241126,184600,42426800,76300,76300,76300,76300,0
|
|
20241126,184500,42426800,76300,76300,76300,76300,7
|
|
20241126,184400,42426800,76300,76300,76300,76300,0
|
|
20241126,184300,42426800,76300,76300,76300,76300,0
|
|
20241126,184200,42426800,76300,76300,76300,76300,0
|
|
20241126,184100,42426800,76300,76300,76300,76300,0
|
|
20241126,184000,42426800,76300,76300,76300,76300,0
|
|
20241126,183900,42426800,76300,76300,76300,76300,0
|
|
20241126,183800,42426800,76300,76300,76300,76300,0
|
|
20241126,183700,42426800,76300,76300,76300,76300,0
|
|
20241126,183600,42426800,76300,76300,76300,76300,0
|
|
20241126,183500,42426800,76300,76300,76300,76300,0
|
|
20241126,183400,42426800,76300,76300,76300,76300,0
|
|
20241126,183300,42426800,76300,76300,76300,76300,0
|
|
20241126,183200,42426800,76300,76300,76300,76300,0
|
|
20241126,183100,42426800,76300,76300,76300,76300,0
|
|
20241126,183000,42426800,76300,76300,76300,76300,0
|
|
20241126,182900,42426800,76300,76300,76300,76300,0
|
|
20241126,182800,42426800,76300,76300,76300,76300,0
|
|
20241126,182700,42426800,76300,76300,76300,76300,0
|
|
20241126,182600,42426800,76300,76300,76300,76300,0
|
|
20241126,182500,42426800,76300,76300,76300,76300,0
|
|
20241126,182400,42426800,76300,76300,76300,76300,0
|
|
20241126,182300,42426800,76300,76300,76300,76300,0
|
|
20241126,182200,42426800,76300,76300,76300,76300,0
|
|
20241126,182100,42426800,76300,76300,76300,76300,0
|
|
20241126,182000,42426800,76300,76300,76300,76300,0
|
|
20241126,181900,42426800,76300,76300,76300,76300,0
|
|
20241126,181800,42426800,76300,76300,76300,76300,0
|
|
20241126,181700,42426800,76300,76300,76300,76300,0
|
|
20241126,181600,42426800,76300,76300,76300,76300,0
|
|
20241126,181500,42426800,76300,76300,76300,76300,7
|
|
20241126,181400,42426800,76300,76300,76300,76300,0
|
|
20241126,181300,42426800,76300,76300,76300,76300,0
|
|
20241126,181200,42426800,76300,76300,76300,76300,0
|
|
20241126,181100,42426800,76300,76300,76300,76300,0
|
|
20241126,181000,42426800,76300,76300,76300,76300,0
|
|
20241126,180900,42426800,76300,76300,76300,76300,0
|
|
20241126,180800,42426800,76300,76300,76300,76300,0
|
|
20241126,180700,42426800,76300,76300,76300,76300,0
|
|
20241126,180600,42426800,76300,76300,76300,76300,0
|
|
20241126,180500,42426800,76300,76300,76300,76300,0
|
|
20241126,180400,42426800,76300,76300,76300,76300,0
|
|
20241126,180300,42426800,76300,76300,76300,76300,0
|
|
20241126,180200,42426800,76300,76300,76300,76300,0
|
|
20241126,180100,42426800,76300,76300,76300,76300,0
|
|
20241126,180000,42426800,76300,76300,76300,76300,0
|
|
20241126,175900,42426800,76300,76300,76300,76300,0
|
|
20241126,175800,42426800,76300,76300,76300,76300,0
|
|
20241126,175700,42426800,76300,76300,76300,76300,0
|
|
20241126,175600,42426800,76300,76300,76300,76300,0
|
|
20241126,175500,42426800,76300,76300,76300,76300,0
|
|
20241126,175400,42426800,76300,76300,76300,76300,0
|
|
20241126,175300,42426800,76300,76300,76300,76300,0
|
|
20241126,175200,42426800,76300,76300,76300,76300,0
|
|
20241126,175100,42426800,76300,76300,76300,76300,0
|
|
20241126,175000,42426800,76300,76300,76300,76300,0
|
|
20241126,174900,42426800,76300,76300,76300,76300,0
|
|
20241126,174800,42426800,76300,76300,76300,76300,0
|
|
20241126,174700,42426800,76300,76300,76300,76300,0
|
|
20241126,174600,42426800,76300,76300,76300,76300,0
|
|
20241126,174500,42426800,76300,76300,76300,76300,7
|
|
20241126,174400,42426800,76300,76300,76300,76300,0
|
|
20241126,174300,42426800,76300,76300,76300,76300,0
|
|
20241126,174200,42426800,76300,76300,76300,76300,0
|
|
20241126,174100,42426800,76300,76300,76300,76300,0
|
|
20241126,174000,42426800,76300,76300,76300,76300,0
|
|
20241126,173900,42426800,76300,76300,76300,76300,0
|
|
20241126,173800,42426800,76300,76300,76300,76300,0
|
|
20241126,173700,42426800,76300,76300,76300,76300,0
|
|
20241126,173600,42426800,76300,76300,76300,76300,0
|
|
20241126,173500,42426800,76300,76300,76300,76300,0
|
|
20241126,173400,42426800,76300,76300,76300,76300,0
|
|
20241126,173300,42426800,76300,76300,76300,76300,0
|
|
20241126,173200,42426800,76300,76300,76300,76300,0
|
|
20241126,173100,42426800,76300,76300,76300,76300,0
|
|
20241126,173000,42426800,76300,76300,76300,76300,0
|
|
20241126,172900,42426800,76300,76300,76300,76300,0
|
|
20241126,172800,42426800,76300,76300,76300,76300,0
|
|
20241126,172700,42426800,76300,76300,76300,76300,0
|
|
20241126,172600,42426800,76300,76300,76300,76300,0
|
|
20241126,172500,42426800,76300,76300,76300,76300,0
|
|
20241126,172400,42426800,76300,76300,76300,76300,0
|
|
20241126,172300,42426800,76300,76300,76300,76300,0
|
|
20241126,172200,42426800,76300,76300,76300,76300,0
|
|
20241126,172100,42426800,76300,76300,76300,76300,0
|
|
20241126,172000,42426800,76300,76300,76300,76300,0
|
|
20241126,171900,42426800,76300,76300,76300,76300,0
|
|
20241126,171800,42426800,76300,76300,76300,76300,0
|
|
20241126,171700,42426800,76300,76300,76300,76300,0
|
|
20241126,171600,42426800,76300,76300,76300,76300,0
|
|
20241126,171500,42426800,76300,76300,76300,76300,7
|
|
20241126,171400,42426800,76300,76300,76300,76300,0
|
|
20241126,171300,42426800,76300,76300,76300,76300,0
|
|
20241126,171200,42426800,76300,76300,76300,76300,0
|
|
20241126,171100,42426800,76300,76300,76300,76300,0
|
|
20241126,171000,42426800,76300,76300,76300,76300,0
|
|
20241126,170900,42426800,76300,76300,76300,76300,0
|
|
20241126,170800,42426800,76300,76300,76300,76300,0
|
|
20241126,170700,42426800,76300,76300,76300,76300,0
|
|
20241126,170600,42426800,76300,76300,76300,76300,0
|
|
20241126,170500,42426800,76300,76300,76300,76300,0
|
|
20241126,170400,42426800,76300,76300,76300,76300,0
|
|
20241126,170300,42426800,76300,76300,76300,76300,0
|
|
20241126,170200,42426800,76300,76300,76300,76300,0
|
|
20241126,170100,42426800,76300,76300,76300,76300,0
|
|
20241126,170000,42426800,76300,76300,76300,76300,0
|
|
20241126,165900,42426800,76300,76300,76300,76300,0
|
|
20241126,165800,42426800,76300,76300,76300,76300,0
|
|
20241126,165700,42426800,76300,76300,76300,76300,0
|
|
20241126,165600,42426800,76300,76300,76300,76300,0
|
|
20241126,165500,42426800,76300,76300,76300,76300,0
|
|
20241126,165400,42426800,76300,76300,76300,76300,0
|
|
20241126,165300,42426800,76300,76300,76300,76300,0
|
|
20241126,165200,42426800,76300,76300,76300,76300,0
|
|
20241126,165100,42426800,76300,76300,76300,76300,0
|
|
20241126,165000,42426800,76300,76300,76300,76300,0
|
|
20241126,164900,42426800,76300,76300,76300,76300,0
|
|
20241126,164800,42426800,76300,76300,76300,76300,0
|
|
20241126,164700,42426800,76300,76300,76300,76300,0
|
|
20241126,164600,42426800,76300,76300,76300,76300,0
|
|
20241126,164500,42426800,76300,76300,76300,76300,7
|
|
20241126,164400,42426800,76300,76300,76300,76300,0
|
|
20241126,164300,42426800,76300,76300,76300,76300,0
|
|
20241126,164200,42426800,76300,76300,76300,76300,0
|
|
20241126,164100,42426800,76300,76300,76300,76300,0
|
|
20241126,164000,42426800,76300,76300,76300,76300,0
|
|
20241126,163900,42426800,76300,76300,76300,76300,0
|
|
20241126,163800,42426800,76300,76300,76300,76300,0
|
|
20241126,163700,42426800,76300,76300,76300,76300,0
|
|
20241126,163600,42426800,76300,76300,76300,76300,0
|
|
20241126,163500,42426800,76300,76300,76300,76300,0
|
|
20241126,163400,42426800,76300,76300,76300,76300,0
|
|
20241126,163300,42426800,76300,76300,76300,76300,0
|
|
20241126,163200,42426800,76300,76300,76300,76300,0
|
|
20241126,163100,42426800,76300,76300,76300,76300,0
|
|
20241126,163000,42426800,76300,76300,76300,76300,0
|
|
20241126,162900,42426800,76300,76300,76300,76300,0
|
|
20241126,162800,42426800,76300,76300,76300,76300,0
|
|
20241126,162700,42426800,76300,76300,76300,76300,0
|
|
20241126,162600,42426800,76300,76300,76300,76300,0
|
|
20241126,162500,42426800,76300,76300,76300,76300,0
|
|
20241126,162400,42426800,76300,76300,76300,76300,0
|
|
20241126,162300,42426800,76300,76300,76300,76300,0
|
|
20241126,162200,42426800,76300,76300,76300,76300,0
|
|
20241126,162100,42426800,76300,76300,76300,76300,0
|
|
20241126,162000,42426800,76300,76300,76300,76300,0
|
|
20241126,161900,42426800,76300,76300,76300,76300,0
|
|
20241126,161800,42426800,76300,76300,76300,76300,0
|
|
20241126,161700,42426800,76300,76300,76300,76300,0
|
|
20241126,161600,42426800,76300,76300,76300,76300,0
|
|
20241126,161500,42426800,76300,76300,76300,76300,7
|
|
20241126,161400,42426800,76300,76300,76300,76300,0
|
|
20241126,161300,42426800,76300,76300,76300,76300,0
|
|
20241126,161200,42426800,76300,76300,76300,76300,0
|
|
20241126,161100,42426800,76300,76300,76300,76300,0
|
|
20241126,161000,42426800,76300,76300,76300,76300,0
|
|
20241126,160900,42426800,76300,76300,76300,76300,0
|
|
20241126,160800,42426800,76300,76300,76300,76300,0
|
|
20241126,160700,42426800,76300,76300,76300,76300,0
|
|
20241126,160600,42426800,76300,76300,76300,76300,0
|
|
20241126,160500,42426800,76300,76300,76300,76300,0
|
|
20241126,160400,42426800,76300,76300,76300,76300,0
|
|
20241126,160300,42426800,76300,76300,76300,76300,0
|
|
20241126,160200,42426800,76300,76300,76300,76300,0
|
|
20241126,160100,42426800,76300,76300,76300,76300,0
|
|
20241126,160000,42426800,76300,76300,76300,76300,0
|
|
20241126,155900,42426800,76300,76300,76300,76300,0
|
|
20241126,155800,42426800,76300,76300,76300,76300,0
|
|
20241126,155700,42426800,76300,76300,76300,76300,0
|
|
20241126,155600,42426800,76300,76300,76300,76300,0
|
|
20241126,155500,42426800,76300,76300,76300,76300,0
|
|
20241126,155400,42426800,76300,76300,76300,76300,0
|
|
20241126,155300,42426800,76300,76300,76300,76300,0
|
|
20241126,155200,42426800,76300,76300,76300,76300,0
|
|
20241126,155100,42426800,76300,76300,76300,76300,0
|
|
20241126,155000,42426800,76300,76300,76300,76300,0
|
|
20241126,154900,42426800,76300,76300,76300,76300,0
|
|
20241126,154800,42426800,76300,76300,76300,76300,0
|
|
20241126,154700,42426800,76300,76300,76300,76300,0
|
|
20241126,154600,42426800,76300,76300,76300,76300,0
|
|
20241126,154500,42426800,76300,76300,76300,76300,7
|
|
20241126,154400,42426800,76300,76300,76300,76300,0
|
|
20241126,154300,42426800,76300,76300,76300,76300,0
|
|
20241126,154200,42426800,76300,76300,76300,76300,0
|
|
20241126,154100,42426800,76300,76300,76300,76300,0
|
|
20241126,154000,42426800,76300,76300,76300,76300,0
|
|
20241126,153900,42426800,76300,76300,76300,76300,0
|
|
20241126,153800,42426800,76300,76300,76300,76300,0
|
|
20241126,153700,42426800,76300,76300,76300,76300,0
|
|
20241126,153600,42426800,76300,76300,76300,76300,0
|
|
20241126,153500,42426800,76300,76300,76300,76300,0
|
|
20241126,153400,42426800,76300,76300,76300,76300,0
|
|
20241126,153300,42426800,76300,76300,76300,76300,0
|
|
20241126,153200,42426800,76300,76300,76300,76300,0
|
|
20241126,153100,42426800,76300,76300,76300,76300,0
|
|
20241126,153000,42426800,76300,76300,76300,76300,7
|
|
20241126,152900,41892700,76200,76200,76200,76200,0
|
|
20241126,152800,41892700,76200,76200,76200,76200,0
|
|
20241126,152700,41892700,76200,76200,76200,76200,0
|
|
20241126,152600,41892700,76200,76200,76200,76200,0
|
|
20241126,152500,41892700,76200,76200,76200,76200,0
|
|
20241126,152400,41892700,76200,76200,76200,76200,0
|
|
20241126,152300,41892700,76200,76200,76200,76200,0
|
|
20241126,152200,41892700,76200,76200,76200,76200,0
|
|
20241126,152100,41892700,76200,76200,76200,76200,0
|
|
20241126,152000,41892700,76200,76200,76200,76200,0
|
|
20241126,151900,41892700,76200,76600,76600,76100,11
|
|
20241126,151800,41054000,76600,76600,76600,76600,0
|
|
20241126,151700,41054000,76600,76600,76600,76600,0
|
|
20241126,151600,41054000,76600,76600,76600,76600,0
|
|
20241126,151500,41054000,76600,76600,76600,76600,0
|
|
20241126,151400,41054000,76600,76600,76600,76600,0
|
|
20241126,151300,41054000,76600,76600,76600,76600,0
|
|
20241126,151200,41054000,76600,76600,76600,76600,0
|
|
20241126,151100,41054000,76600,76600,76600,76600,0
|
|
20241126,151000,41054000,76600,76600,76600,76600,1
|
|
20241126,150900,40977400,76900,76900,76900,76900,0
|
|
20241126,150800,40977400,76900,76900,76900,76900,0
|
|
20241126,150700,40977400,76900,76900,76900,76900,0
|
|
20241126,150600,40977400,76900,76900,76900,76900,0
|
|
20241126,150500,40977400,76900,76900,76900,76900,0
|
|
20241126,150400,40977400,76900,76900,76900,76900,0
|
|
20241126,150300,40977400,76900,76900,76900,76900,0
|
|
20241126,150200,40977400,76900,76900,76900,76900,0
|
|
20241126,150100,40977400,76900,76900,76900,76900,0
|
|
20241126,150000,40977400,76900,76900,76900,76900,0
|
|
20241126,145900,40977400,76900,76900,76900,76900,0
|
|
20241126,145800,40977400,76900,76900,76900,76900,0
|
|
20241126,145700,40977400,76900,76900,76900,76900,0
|
|
20241126,145600,40977400,76900,76900,76900,76900,0
|
|
20241126,145500,40977400,76900,76900,76900,76900,0
|
|
20241126,145400,40977400,76900,76900,76900,76900,2
|
|
20241126,145300,40823600,76900,76900,76900,76900,0
|
|
20241126,145200,40823600,76900,76900,76900,76900,0
|
|
20241126,145100,40823600,76900,76900,76900,76900,0
|
|
20241126,145000,40823600,76900,76900,76900,76900,0
|
|
20241126,144900,40823600,76900,76900,76900,76900,0
|
|
20241126,144800,40823600,76900,76900,76900,76900,0
|
|
20241126,144700,40823600,76900,76900,76900,76900,0
|
|
20241126,144600,40823600,76900,76900,76900,76900,0
|
|
20241126,144500,40823600,76900,76900,76900,76900,0
|
|
20241126,144400,40823600,76900,76900,76900,76900,0
|
|
20241126,144300,40823600,76900,76900,76900,76900,0
|
|
20241126,144200,40823600,76900,76900,76900,76900,0
|
|
20241126,144100,40823600,76900,76900,76900,76900,1
|
|
20241126,144000,40746700,76800,76800,76800,76800,0
|
|
20241126,143900,40746700,76800,76800,76800,76800,0
|
|
20241126,143800,40746700,76800,76800,76800,76800,0
|
|
20241126,143700,40746700,76800,76800,76800,76800,0
|
|
20241126,143600,40746700,76800,76800,76800,76800,0
|
|
20241126,143500,40746700,76800,76800,76800,76800,0
|
|
20241126,143400,40746700,76800,76800,76800,76800,0
|
|
20241126,143300,40746700,76800,76800,76800,76800,1
|
|
20241126,143200,40669900,76800,76800,76800,76800,0
|
|
20241126,143100,40669900,76800,76800,76800,76800,0
|
|
20241126,143000,40669900,76800,76800,76800,76800,0
|
|
20241126,142900,40669900,76800,76800,76800,76800,0
|
|
20241126,142800,40669900,76800,76800,76800,76800,0
|
|
20241126,142700,40669900,76800,76800,76800,76800,0
|
|
20241126,142600,40669900,76800,76800,76800,76800,0
|
|
20241126,142500,40669900,76800,76800,76800,76800,0
|
|
20241126,142400,40669900,76800,76800,76800,76800,0
|
|
20241126,142300,40669900,76800,76800,76800,76800,0
|
|
20241126,142200,40669900,76800,76800,76800,76800,0
|
|
20241126,142100,40669900,76800,76800,76800,76800,0
|
|
20241126,142000,40669900,76800,76800,76800,76800,0
|
|
20241126,141900,40669900,76800,76800,76800,76800,0
|
|
20241126,141800,40669900,76800,76800,76800,76800,0
|
|
20241126,141700,40669900,76800,76800,76800,76800,0
|
|
20241126,141600,40669900,76800,76800,76800,76800,0
|
|
20241126,141500,40669900,76800,76800,76800,76800,0
|
|
20241126,141400,40669900,76800,76800,76800,76800,2
|
|
20241126,141300,40516300,76800,76800,76800,76800,0
|
|
20241126,141200,40516300,76800,76800,76800,76800,0
|
|
20241126,141100,40516300,76800,76800,76800,76800,0
|
|
20241126,141000,40516300,76800,76800,76800,76800,0
|
|
20241126,140900,40516300,76800,76800,76800,76800,0
|
|
20241126,140800,40516300,76800,76800,76800,76800,0
|
|
20241126,140700,40516300,76800,76800,76800,76800,0
|
|
20241126,140600,40516300,76800,76800,76800,76800,0
|
|
20241126,140500,40516300,76800,76800,76800,76800,0
|
|
20241126,140400,40516300,76800,76800,76800,76800,0
|
|
20241126,140300,40516300,76800,76800,76800,76800,0
|
|
20241126,140200,40516300,76800,76800,76800,76800,0
|
|
20241126,140100,40516300,76800,76800,76800,76800,0
|
|
20241126,140000,40516300,76800,76800,76800,76800,0
|
|
20241126,135900,40516300,76800,76800,76800,76800,0
|
|
20241126,135800,40516300,76800,76800,76800,76800,0
|
|
20241126,135700,40516300,76800,76800,76800,76800,0
|
|
20241126,135600,40516300,76800,76800,76800,76800,0
|
|
20241126,135500,40516300,76800,76800,76800,76800,0
|
|
20241126,135400,40516300,76800,76800,76800,76800,0
|
|
20241126,135300,40516300,76800,76800,76800,76800,0
|
|
20241126,135200,40516300,76800,76800,76800,76800,0
|
|
20241126,135100,40516300,76800,76800,76800,76800,0
|
|
20241126,135000,40516300,76800,76800,76800,76800,0
|
|
20241126,134900,40516300,76800,76800,76800,76800,0
|
|
20241126,134800,40516300,76800,76800,76800,76800,0
|
|
20241126,134700,40516300,76800,76800,76800,76800,0
|
|
20241126,134600,40516300,76800,76800,76800,76800,0
|
|
20241126,134500,40516300,76800,76800,76800,76800,0
|
|
20241126,134400,40516300,76800,76800,76800,76800,2
|
|
20241126,134300,40362700,76800,76800,76800,76800,0
|
|
20241126,134200,40362700,76800,76800,76800,76800,0
|
|
20241126,134100,40362700,76800,76800,76800,76800,0
|
|
20241126,134000,40362700,76800,76800,76800,76800,0
|
|
20241126,133900,40362700,76800,76800,76800,76800,0
|
|
20241126,133800,40362700,76800,76800,76800,76800,0
|
|
20241126,133700,40362700,76800,76800,76800,76800,0
|
|
20241126,133600,40362700,76800,76800,76800,76800,0
|
|
20241126,133500,40362700,76800,76800,76800,76800,0
|
|
20241126,133400,40362700,76800,76800,76800,76800,0
|
|
20241126,133300,40362700,76800,76800,76800,76800,0
|
|
20241126,133200,40362700,76800,76800,76800,76800,0
|
|
20241126,133100,40362700,76800,76800,76800,76800,0
|
|
20241126,133000,40362700,76800,76800,76800,76800,0
|
|
20241126,132900,40362700,76800,76800,76800,76800,0
|
|
20241126,132800,40362700,76800,76800,76800,76800,0
|
|
20241126,132700,40362700,76800,76800,76800,76800,0
|
|
20241126,132600,40362700,76800,76800,76800,76800,0
|
|
20241126,132500,40362700,76800,76800,76800,76800,0
|
|
20241126,132400,40362700,76800,76800,76800,76800,0
|
|
20241126,132300,40362700,76800,76800,76800,76800,0
|
|
20241126,132200,40362700,76800,76800,76800,76800,0
|
|
20241126,132100,40362700,76800,76800,76800,76800,0
|
|
20241126,132000,40362700,76800,76800,76800,76800,0
|
|
20241126,131900,40362700,76800,76800,76800,76800,0
|
|
20241126,131800,40362700,76800,76800,76800,76800,0
|
|
20241126,131700,40362700,76800,76800,76800,76800,0
|
|
20241126,131600,40362700,76800,76800,76800,76800,0
|
|
20241126,131500,40362700,76800,76800,76800,76800,0
|
|
20241126,131400,40362700,76800,76800,76800,76800,0
|
|
20241126,131300,40362700,76800,76800,76800,76800,0
|
|
20241126,131200,40362700,76800,76800,76800,76800,0
|
|
20241126,131100,40362700,76800,76800,76800,76800,0
|
|
20241126,131000,40362700,76800,76800,76800,76800,0
|
|
20241126,130900,40362700,76800,76800,76800,76800,0
|
|
20241126,130800,40362700,76800,76800,76800,76800,0
|
|
20241126,130700,40362700,76800,76800,76800,76800,0
|
|
20241126,130600,40362700,76800,76800,76800,76800,0
|
|
20241126,130500,40362700,76800,76800,76800,76800,0
|
|
20241126,130400,40362700,76800,76800,76800,76800,0
|
|
20241126,130300,40362700,76800,76800,76800,76800,0
|
|
20241126,130200,40362700,76800,76800,76800,76800,0
|
|
20241126,130100,40362700,76800,76800,76800,76800,0
|
|
20241126,130000,40362700,76800,76800,76800,76800,0
|
|
20241126,125900,40362700,76800,76800,76800,76800,0
|
|
20241126,125800,40362700,76800,76800,76800,76800,0
|
|
20241126,125700,40362700,76800,76800,76800,76800,0
|
|
20241126,125600,40362700,76800,76800,76800,76800,0
|
|
20241126,125500,40362700,76800,76800,76800,76800,0
|
|
20241126,125400,40362700,76800,76800,76800,76800,0
|
|
20241126,125300,40362700,76800,76800,76800,76800,0
|
|
20241126,125200,40362700,76800,76800,76800,76800,0
|
|
20241126,125100,40362700,76800,76800,76800,76800,0
|
|
20241126,125000,40362700,76800,76800,76800,76800,0
|
|
20241126,124900,40362700,76800,76800,76800,76800,0
|
|
20241126,124800,40362700,76800,76800,76800,76800,0
|
|
20241126,124700,40362700,76800,76800,76800,76800,0
|
|
20241126,124600,40362700,76800,76800,76800,76800,0
|
|
20241126,124500,40362700,76800,76800,76800,76800,0
|
|
20241126,124400,40362700,76800,76800,76800,76800,0
|
|
20241126,124300,40362700,76800,76800,76800,76800,0
|
|
20241126,124200,40362700,76800,76800,76800,76800,0
|
|
20241126,124100,40362700,76800,76800,76800,76800,0
|
|
20241126,124000,40362700,76800,76800,76800,76800,0
|
|
20241126,123900,40362700,76800,76800,76800,76800,0
|
|
20241126,123800,40362700,76800,76800,76800,76800,0
|
|
20241126,123700,40362700,76800,76500,76800,76500,2
|
|
20241126,123600,40209400,76600,76600,76600,76600,0
|
|
20241126,123500,40209400,76600,76600,76600,76600,0
|
|
20241126,123400,40209400,76600,76600,76600,76600,0
|
|
20241126,123300,40209400,76600,76600,76600,76600,0
|
|
20241126,123200,40209400,76600,76600,76600,76600,1
|
|
20241126,123100,40132800,76800,76800,76800,76000,484
|
|
20241126,123000,3245300,76800,76800,76800,76800,0
|
|
20241126,122900,3245300,76800,76800,76800,76800,0
|
|
20241126,122800,3245300,76800,76800,76800,76800,0
|
|
20241126,122700,3245300,76800,76800,76800,76800,0
|
|
20241126,122600,3245300,76800,76800,76800,76800,0
|
|
20241126,122500,3245300,76800,76800,76800,76800,0
|
|
20241126,122400,3245300,76800,76800,76800,76800,0
|
|
20241126,122300,3245300,76800,76800,76800,76800,0
|
|
20241126,122200,3245300,76800,76800,76800,76800,0
|
|
20241126,122100,3245300,76800,76800,76800,76800,0
|
|
20241126,122000,3245300,76800,76800,76800,76800,0
|
|
20241126,121900,3245300,76800,76800,76800,76800,0
|
|
20241126,121800,3245300,76800,76800,76800,76800,0
|
|
20241126,121700,3245300,76800,76800,76800,76800,0
|
|
20241126,121600,3245300,76800,76800,76800,76800,0
|
|
20241126,121500,3245300,76800,76800,76800,76800,1
|
|
20241126,121400,3168500,77600,77600,77600,77600,0
|
|
20241126,121300,3168500,77600,77600,77600,77600,0
|
|
20241126,121200,3168500,77600,77600,77600,77600,0
|
|
20241126,121100,3168500,77600,77600,77600,77600,0
|
|
20241126,121000,3168500,77600,77600,77600,77600,0
|
|
20241126,120900,3168500,77600,77600,77600,77600,0
|
|
20241126,120800,3168500,77600,77600,77600,77600,0
|
|
20241126,120700,3168500,77600,77600,77600,77600,0
|
|
20241126,120600,3168500,77600,77600,77600,77600,0
|
|
20241126,120500,3168500,77600,77600,77600,77600,0
|
|
20241126,120400,3168500,77600,77600,77600,77600,0
|
|
20241126,120300,3168500,77600,77600,77600,77600,1
|
|
20241126,120200,3090900,77600,77600,77600,77600,0
|
|
20241126,120100,3090900,77600,77600,77600,77600,0
|
|
20241126,120000,3090900,77600,77600,77600,77600,0
|
|
20241126,115900,3090900,77600,77600,77600,77600,0
|
|
20241126,115800,3090900,77600,77600,77600,77600,0
|
|
20241126,115700,3090900,77600,77600,77600,77600,0
|
|
20241126,115600,3090900,77600,77600,77600,77600,0
|
|
20241126,115500,3090900,77600,77600,77600,77600,1
|
|
20241126,115400,3013300,77600,77600,77600,77600,0
|
|
20241126,115300,3013300,77600,77600,77600,77600,0
|
|
20241126,115200,3013300,77600,77600,77600,77600,0
|
|
20241126,115100,3013300,77600,77600,77600,77600,1
|
|
20241126,115000,2935700,77600,77600,77600,77600,0
|
|
20241126,114900,2935700,77600,77600,77600,77600,0
|
|
20241126,114800,2935700,77600,77600,77600,77600,0
|
|
20241126,114700,2935700,77600,77600,77600,77600,0
|
|
20241126,114600,2935700,77600,77600,77600,77600,1
|
|
20241126,114500,2858100,77600,77600,77600,77600,0
|
|
20241126,114400,2858100,77600,77600,77600,77600,0
|
|
20241126,114300,2858100,77600,77600,77600,77600,0
|
|
20241126,114200,2858100,77600,77600,77600,77600,1
|
|
20241126,114100,2780500,77600,77600,77600,77600,0
|
|
20241126,114000,2780500,77600,77600,77600,77600,0
|
|
20241126,113900,2780500,77600,77600,77600,77600,0
|
|
20241126,113800,2780500,77600,77600,77600,77600,1
|
|
20241126,113700,2702900,77600,77600,77600,77600,0
|
|
20241126,113600,2702900,77600,77600,77600,77600,0
|
|
20241126,113500,2702900,77600,77600,77600,77600,0
|
|
20241126,113400,2702900,77600,77600,77600,77600,1
|
|
20241126,113300,2625300,77600,77600,77600,77600,0
|
|
20241126,113200,2625300,77600,77600,77600,77600,0
|
|
20241126,113100,2625300,77600,77600,77600,77600,0
|
|
20241126,113000,2625300,77600,77600,77600,77600,1
|
|
20241126,112900,2547700,77600,77600,77600,77600,0
|
|
20241126,112800,2547700,77600,77600,77600,77600,0
|
|
20241126,112700,2547700,77600,77600,77600,77600,0
|
|
20241126,112600,2547700,77600,77600,77600,77600,1
|
|
20241126,112500,2470100,77600,77600,77600,77600,0
|
|
20241126,112400,2470100,77600,77600,77600,77600,0
|
|
20241126,112300,2470100,77600,77600,77600,77600,0
|
|
20241126,112200,2470100,77600,77600,77600,77600,1
|
|
20241126,112100,2392500,77600,77600,77600,77600,0
|
|
20241126,112000,2392500,77600,77600,77600,77600,0
|
|
20241126,111900,2392500,77600,77600,77600,77600,0
|
|
20241126,111800,2392500,77600,77600,77600,77600,0
|
|
20241126,111700,2392500,77600,77600,77600,77600,1
|
|
20241126,111600,2314900,77600,77600,77600,77600,0
|
|
20241126,111500,2314900,77600,77600,77600,77600,0
|
|
20241126,111400,2314900,77600,77600,77600,77600,0
|
|
20241126,111300,2314900,77600,77600,77600,77600,1
|
|
20241126,111200,2237300,77600,77600,77600,77600,0
|
|
20241126,111100,2237300,77600,77600,77600,77600,0
|
|
20241126,111000,2237300,77600,77600,77600,77600,0
|
|
20241126,110900,2237300,77600,77600,77600,77600,1
|
|
20241126,110800,2159700,77500,77500,77500,77500,0
|
|
20241126,110700,2159700,77500,77500,77500,77500,0
|
|
20241126,110600,2159700,77500,77500,77500,77500,0
|
|
20241126,110500,2159700,77500,77500,77500,77500,1
|
|
20241126,110400,2082200,77400,77400,77400,77400,0
|
|
20241126,110300,2082200,77400,77400,77400,77400,0
|
|
20241126,110200,2082200,77400,77400,77400,77400,0
|
|
20241126,110100,2082200,77400,77400,77400,77400,1
|
|
20241126,110000,2004800,77400,77400,77400,77400,0
|
|
20241126,105900,2004800,77400,77400,77400,77400,0
|
|
20241126,105800,2004800,77400,77400,77400,77400,0
|
|
20241126,105700,2004800,77400,77400,77400,77400,1
|
|
20241126,105600,1927400,77400,77400,77400,77400,0
|
|
20241126,105500,1927400,77400,77400,77400,77400,0
|
|
20241126,105400,1927400,77400,77400,77400,77400,0
|
|
20241126,105300,1927400,77400,77400,77400,77400,0
|
|
20241126,105200,1927400,77400,77400,77400,77400,0
|
|
20241126,105100,1927400,77400,77400,77400,77400,0
|
|
20241126,105000,1927400,77400,77400,77400,77400,0
|
|
20241126,104900,1927400,77400,77400,77400,77400,1
|
|
20241126,104800,1850000,77400,77400,77400,77400,0
|
|
20241126,104700,1850000,77400,77400,77400,77400,0
|
|
20241126,104600,1850000,77400,77400,77400,77400,0
|
|
20241126,104500,1850000,77400,77400,77400,77400,1
|
|
20241126,104400,1772600,77400,77400,77400,77400,1
|
|
20241126,104300,1695200,77400,77400,77400,77400,0
|
|
20241126,104200,1695200,77400,77400,77400,77400,0
|
|
20241126,104100,1695200,77400,77400,77400,77400,0
|
|
20241126,104000,1695200,77400,77400,77400,77400,1
|
|
20241126,103900,1617800,77400,77400,77400,77400,0
|
|
20241126,103800,1617800,77400,77400,77400,77400,0
|
|
20241126,103700,1617800,77400,77400,77400,77400,0
|
|
20241126,103600,1617800,77400,77400,77400,77400,0
|
|
20241126,103500,1617800,77400,77400,77400,77400,1
|
|
20241126,103400,1540400,77400,77400,77400,77400,0
|
|
20241126,103300,1540400,77400,77400,77400,77400,0
|
|
20241126,103200,1540400,77400,77400,77400,77400,0
|
|
20241126,103100,1540400,77400,77400,77400,77400,0
|
|
20241126,103000,1540400,77400,77400,77400,77400,1
|
|
20241126,102900,1463000,77400,77400,77400,77400,0
|
|
20241126,102800,1463000,77400,77400,77400,77400,0
|
|
20241126,102700,1463000,77400,77400,77400,77400,0
|
|
20241126,102600,1463000,77400,77400,77400,77400,1
|
|
20241126,102500,1385600,77400,77400,77400,77400,0
|
|
20241126,102400,1385600,77400,77400,77400,77400,0
|
|
20241126,102300,1385600,77400,77400,77400,77400,0
|
|
20241126,102200,1385600,77400,77400,77400,77400,0
|
|
20241126,102100,1385600,77400,77400,77400,77400,1
|
|
20241126,102000,1308200,77400,77400,77400,77400,0
|
|
20241126,101900,1308200,77400,77400,77400,77400,0
|
|
20241126,101800,1308200,77400,77400,77400,77400,0
|
|
20241126,101700,1308200,77400,77400,77400,77400,1
|
|
20241126,101600,1230800,77400,77400,77400,77400,0
|
|
20241126,101500,1230800,77400,77400,77400,77400,0
|
|
20241126,101400,1230800,77400,77400,77400,77400,0
|
|
20241126,101300,1230800,77400,77400,77400,77400,0
|
|
20241126,101200,1230800,77400,77400,77400,77400,1
|
|
20241126,101100,1153400,77400,77400,77400,77400,0
|
|
20241126,101000,1153400,77400,77400,77400,77400,0
|
|
20241126,100900,1153400,77400,77400,77400,77400,0
|
|
20241126,100800,1153400,77400,77400,77400,77400,0
|
|
20241126,100700,1153400,77400,77400,77400,77400,1
|
|
20241126,100600,1076000,77500,77500,77500,77500,0
|
|
20241126,100500,1076000,77500,77500,77500,77500,0
|
|
20241126,100400,1076000,77500,77500,77500,77500,0
|
|
20241126,100300,1076000,77500,77500,77500,77500,1
|
|
20241126,100200,998500,77200,77200,77200,77200,0
|
|
20241126,100100,998500,77200,77200,77200,77200,0
|
|
20241126,100000,998500,77200,77200,77200,77200,1
|
|
20241126,095900,921300,77200,77200,77200,77200,0
|
|
20241126,095800,921300,77200,77200,77200,77200,1
|
|
20241126,095700,844100,77100,77100,77100,77100,0
|
|
20241126,095600,844100,77100,77100,77100,77100,0
|
|
20241126,095500,844100,77100,77100,77100,77100,0
|
|
20241126,095400,844100,77100,77100,77100,77100,1
|
|
20241126,095300,767000,76700,76700,76700,76700,0
|
|
20241126,095200,767000,76700,76700,76700,76700,0
|
|
20241126,095100,767000,76700,76700,76700,76700,0
|
|
20241126,095000,767000,76700,76700,76700,76700,0
|
|
20241126,094900,767000,76700,76700,76700,76700,0
|
|
20241126,094800,767000,76700,76700,76700,76700,0
|
|
20241126,094700,767000,76700,76700,76700,76700,0
|
|
20241126,094600,767000,76700,76700,76700,76700,0
|
|
20241126,094500,767000,76700,76700,76700,76700,0
|
|
20241126,094400,767000,76700,76700,76700,76700,0
|
|
20241126,094300,767000,76700,76700,76700,76700,0
|
|
20241126,094200,767000,76700,76700,76700,76700,0
|
|
20241126,094100,767000,76700,76700,76700,76700,0
|
|
20241126,094000,767000,76700,76700,76700,76700,0
|
|
20241126,093900,767000,76700,76700,76700,76700,0
|
|
20241126,093800,767000,76700,76700,76700,76700,0
|
|
20241126,093700,767000,76700,76700,76700,76700,0
|
|
20241126,093600,767000,76700,76700,76700,76700,0
|
|
20241126,093500,767000,76700,76700,76700,76700,0
|
|
20241126,093400,767000,76700,76700,76700,76700,0
|
|
20241126,093300,767000,76700,76700,76700,76700,0
|
|
20241126,093200,767000,76700,76700,76700,76700,0
|
|
20241126,093100,767000,76700,76700,76700,76700,0
|
|
20241126,093000,767000,76700,76700,76700,76700,0
|
|
20241126,092900,767000,76700,76700,76700,76700,0
|
|
20241126,092800,767000,76700,76700,76700,76700,0
|
|
20241126,092700,767000,76700,76700,76700,76700,0
|
|
20241126,092600,767000,76700,76700,76700,76700,0
|
|
20241126,092500,767000,76700,76700,76700,76700,0
|
|
20241126,092400,767000,76700,76700,76700,76700,0
|
|
20241126,092300,767000,76700,76700,76700,76700,0
|
|
20241126,092200,767000,76700,76700,76700,76700,0
|
|
20241126,092100,767000,76700,76700,76700,76700,0
|
|
20241126,092000,767000,76700,76700,76700,76700,0
|
|
20241126,091900,767000,76700,76700,76700,76700,0
|
|
20241126,091800,767000,76700,76700,76700,76700,0
|
|
20241126,091700,767000,76700,76700,76700,76700,0
|
|
20241126,091600,767000,76700,76700,76700,76700,5
|
|
20241126,091500,383500,76700,76700,76700,76700,5
|
|
20241126,091400,0,76600,76600,76600,76600,0
|
|
20241126,091300,0,76600,76600,76600,76600,0
|
|
20241126,091200,0,76600,76600,76600,76600,0
|
|
20241126,091100,0,76600,76600,76600,76600,0
|
|
20241126,091000,0,76600,76600,76600,76600,0
|
|
20241126,090900,0,76600,76600,76600,76600,0
|
|
20241126,090800,0,76600,76600,76600,76600,0
|
|
20241126,090700,0,76600,76600,76600,76600,0
|
|
20241126,090600,0,76600,76600,76600,76600,0
|
|
20241126,090500,0,76600,76600,76600,76600,0
|
|
20241126,090400,0,76600,76600,76600,76600,0
|
|
20241126,090300,0,76600,76600,76600,76600,0
|
|
20241126,090200,0,76600,76600,76600,76600,0
|
|
20241126,090100,0,76600,76600,76600,76600,0
|
|
20241126,090000,0,76600,76600,76600,76600,0
|