679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201600,23416000,77800,77700,77800,77700,5
|
|
20241202,201500,23416000,77800,77800,77800,77800,0
|
|
20241202,201400,23416000,77800,77800,77800,77800,0
|
|
20241202,201300,23416000,77800,77800,77800,77800,0
|
|
20241202,201200,23416000,77800,77800,77800,77800,0
|
|
20241202,201100,23416000,77800,77800,77800,77800,0
|
|
20241202,201000,23416000,77800,77800,77800,77800,0
|
|
20241202,200900,23416000,77800,77800,77800,77800,0
|
|
20241202,200800,23416000,77800,77800,77800,77800,0
|
|
20241202,200700,23416000,77800,77800,77800,77800,0
|
|
20241202,200600,23416000,77800,77800,77800,77800,0
|
|
20241202,200500,23416000,77800,77800,77800,77800,0
|
|
20241202,200400,23416000,77800,77800,77800,77800,0
|
|
20241202,200300,23416000,77800,77800,77800,77800,0
|
|
20241202,200200,23416000,77800,77800,77800,77800,0
|
|
20241202,200100,23416000,77800,77800,77800,77800,0
|
|
20241202,200000,23416000,77800,77800,77800,77800,0
|
|
20241202,195900,23416000,77800,77800,77800,77800,0
|
|
20241202,195800,23416000,77800,77800,77800,77800,0
|
|
20241202,195700,23416000,77800,77800,77800,77800,0
|
|
20241202,195600,23416000,77800,77800,77800,77800,0
|
|
20241202,195500,23416000,77800,77800,77800,77800,0
|
|
20241202,195400,23416000,77800,77800,77800,77800,0
|
|
20241202,195300,23416000,77800,77800,77800,77800,0
|
|
20241202,195200,23416000,77800,77800,77800,77800,0
|
|
20241202,195100,23416000,77800,77800,77800,77800,0
|
|
20241202,195000,23416000,77800,77800,77800,77800,0
|
|
20241202,194900,23416000,77800,77800,77800,77800,0
|
|
20241202,194800,23416000,77800,77800,77800,77800,0
|
|
20241202,194700,23416000,77800,77800,77800,77800,0
|
|
20241202,194600,23416000,77800,77700,77800,77700,5
|
|
20241202,194500,23416000,77800,77800,77800,77800,0
|
|
20241202,194400,23416000,77800,77800,77800,77800,0
|
|
20241202,194300,23416000,77800,77800,77800,77800,0
|
|
20241202,194200,23416000,77800,77800,77800,77800,0
|
|
20241202,194100,23416000,77800,77800,77800,77800,0
|
|
20241202,194000,23416000,77800,77800,77800,77800,0
|
|
20241202,193900,23416000,77800,77800,77800,77800,0
|
|
20241202,193800,23416000,77800,77800,77800,77800,0
|
|
20241202,193700,23416000,77800,77800,77800,77800,0
|
|
20241202,193600,23416000,77800,77800,77800,77800,0
|
|
20241202,193500,23416000,77800,77800,77800,77800,0
|
|
20241202,193400,23416000,77800,77800,77800,77800,0
|
|
20241202,193300,23416000,77800,77800,77800,77800,0
|
|
20241202,193200,23416000,77800,77800,77800,77800,0
|
|
20241202,193100,23416000,77800,77800,77800,77800,0
|
|
20241202,193000,23416000,77800,77800,77800,77800,0
|
|
20241202,192900,23416000,77800,77800,77800,77800,0
|
|
20241202,192800,23416000,77800,77800,77800,77800,0
|
|
20241202,192700,23416000,77800,77800,77800,77800,0
|
|
20241202,192600,23416000,77800,77800,77800,77800,0
|
|
20241202,192500,23416000,77800,77800,77800,77800,0
|
|
20241202,192400,23416000,77800,77800,77800,77800,0
|
|
20241202,192300,23416000,77800,77800,77800,77800,0
|
|
20241202,192200,23416000,77800,77800,77800,77800,0
|
|
20241202,192100,23416000,77800,77800,77800,77800,0
|
|
20241202,192000,23416000,77800,77800,77800,77800,0
|
|
20241202,191900,23416000,77800,77800,77800,77800,0
|
|
20241202,191800,23416000,77800,77800,77800,77800,0
|
|
20241202,191700,23416000,77800,77800,77800,77800,0
|
|
20241202,191600,23416000,77800,77700,77800,77700,5
|
|
20241202,191500,23416000,77800,77800,77800,77800,0
|
|
20241202,191400,23416000,77800,77800,77800,77800,0
|
|
20241202,191300,23416000,77800,77800,77800,77800,0
|
|
20241202,191200,23416000,77800,77800,77800,77800,0
|
|
20241202,191100,23416000,77800,77800,77800,77800,0
|
|
20241202,191000,23416000,77800,77800,77800,77800,0
|
|
20241202,190900,23416000,77800,77800,77800,77800,0
|
|
20241202,190800,23416000,77800,77800,77800,77800,0
|
|
20241202,190700,23416000,77800,77800,77800,77800,0
|
|
20241202,190600,23416000,77800,77800,77800,77800,0
|
|
20241202,190500,23416000,77800,77800,77800,77800,0
|
|
20241202,190400,23416000,77800,77800,77800,77800,0
|
|
20241202,190300,23416000,77800,77800,77800,77800,0
|
|
20241202,190200,23416000,77800,77800,77800,77800,0
|
|
20241202,190100,23416000,77800,77800,77800,77800,0
|
|
20241202,190000,23416000,77800,77800,77800,77800,0
|
|
20241202,185900,23416000,77800,77800,77800,77800,0
|
|
20241202,185800,23416000,77800,77800,77800,77800,0
|
|
20241202,185700,23416000,77800,77800,77800,77800,0
|
|
20241202,185600,23416000,77800,77800,77800,77800,0
|
|
20241202,185500,23416000,77800,77800,77800,77800,0
|
|
20241202,185400,23416000,77800,77800,77800,77800,0
|
|
20241202,185300,23416000,77800,77800,77800,77800,0
|
|
20241202,185200,23416000,77800,77800,77800,77800,0
|
|
20241202,185100,23416000,77800,77800,77800,77800,0
|
|
20241202,185000,23416000,77800,77800,77800,77800,0
|
|
20241202,184900,23416000,77800,77800,77800,77800,0
|
|
20241202,184800,23416000,77800,77800,77800,77800,0
|
|
20241202,184700,23416000,77800,77800,77800,77800,0
|
|
20241202,184600,23416000,77800,77700,77800,77700,5
|
|
20241202,184500,23416000,77800,77800,77800,77800,0
|
|
20241202,184400,23416000,77800,77800,77800,77800,0
|
|
20241202,184300,23416000,77800,77800,77800,77800,0
|
|
20241202,184200,23416000,77800,77800,77800,77800,0
|
|
20241202,184100,23416000,77800,77800,77800,77800,0
|
|
20241202,184000,23416000,77800,77800,77800,77800,0
|
|
20241202,183900,23416000,77800,77800,77800,77800,0
|
|
20241202,183800,23416000,77800,77800,77800,77800,0
|
|
20241202,183700,23416000,77800,77800,77800,77800,0
|
|
20241202,183600,23416000,77800,77800,77800,77800,0
|
|
20241202,183500,23416000,77800,77800,77800,77800,0
|
|
20241202,183400,23416000,77800,77800,77800,77800,0
|
|
20241202,183300,23416000,77800,77800,77800,77800,0
|
|
20241202,183200,23416000,77800,77800,77800,77800,0
|
|
20241202,183100,23416000,77800,77800,77800,77800,0
|
|
20241202,183000,23416000,77800,77800,77800,77800,0
|
|
20241202,182900,23416000,77800,77800,77800,77800,0
|
|
20241202,182800,23416000,77800,77800,77800,77800,0
|
|
20241202,182700,23416000,77800,77800,77800,77800,0
|
|
20241202,182600,23416000,77800,77800,77800,77800,0
|
|
20241202,182500,23416000,77800,77800,77800,77800,0
|
|
20241202,182400,23416000,77800,77800,77800,77800,0
|
|
20241202,182300,23416000,77800,77800,77800,77800,0
|
|
20241202,182200,23416000,77800,77800,77800,77800,0
|
|
20241202,182100,23416000,77800,77800,77800,77800,0
|
|
20241202,182000,23416000,77800,77800,77800,77800,0
|
|
20241202,181900,23416000,77800,77800,77800,77800,0
|
|
20241202,181800,23416000,77800,77800,77800,77800,0
|
|
20241202,181700,23416000,77800,77800,77800,77800,0
|
|
20241202,181600,23416000,77800,77700,77800,77700,5
|
|
20241202,181500,23416000,77800,77800,77800,77800,0
|
|
20241202,181400,23416000,77800,77800,77800,77800,0
|
|
20241202,181300,23416000,77800,77800,77800,77800,0
|
|
20241202,181200,23416000,77800,77800,77800,77800,0
|
|
20241202,181100,23416000,77800,77800,77800,77800,0
|
|
20241202,181000,23416000,77800,77800,77800,77800,0
|
|
20241202,180900,23416000,77800,77800,77800,77800,0
|
|
20241202,180800,23416000,77800,77800,77800,77800,0
|
|
20241202,180700,23416000,77800,77800,77800,77800,0
|
|
20241202,180600,23416000,77800,77800,77800,77800,0
|
|
20241202,180500,23416000,77800,77800,77800,77800,0
|
|
20241202,180400,23416000,77800,77800,77800,77800,0
|
|
20241202,180300,23416000,77800,77800,77800,77800,0
|
|
20241202,180200,23416000,77800,77800,77800,77800,0
|
|
20241202,180100,23416000,77800,77800,77800,77800,0
|
|
20241202,180000,23416000,77800,77800,77800,77800,0
|
|
20241202,175900,23416000,77800,77800,77800,77800,0
|
|
20241202,175800,23416000,77800,77800,77800,77800,0
|
|
20241202,175700,23416000,77800,77800,77800,77800,0
|
|
20241202,175600,23416000,77800,77800,77800,77800,0
|
|
20241202,175500,23416000,77800,77800,77800,77800,0
|
|
20241202,175400,23416000,77800,77800,77800,77800,0
|
|
20241202,175300,23416000,77800,77800,77800,77800,0
|
|
20241202,175200,23416000,77800,77800,77800,77800,0
|
|
20241202,175100,23416000,77800,77800,77800,77800,0
|
|
20241202,175000,23416000,77800,77800,77800,77800,0
|
|
20241202,174900,23416000,77800,77800,77800,77800,0
|
|
20241202,174800,23416000,77800,77800,77800,77800,0
|
|
20241202,174700,23416000,77800,77800,77800,77800,0
|
|
20241202,174600,23416000,77800,77700,77800,77700,5
|
|
20241202,174500,23416000,77800,77800,77800,77800,0
|
|
20241202,174400,23416000,77800,77800,77800,77800,0
|
|
20241202,174300,23416000,77800,77800,77800,77800,0
|
|
20241202,174200,23416000,77800,77800,77800,77800,0
|
|
20241202,174100,23416000,77800,77800,77800,77800,0
|
|
20241202,174000,23416000,77800,77800,77800,77800,0
|
|
20241202,173900,23416000,77800,77800,77800,77800,0
|
|
20241202,173800,23416000,77800,77800,77800,77800,0
|
|
20241202,173700,23416000,77800,77800,77800,77800,0
|
|
20241202,173600,23416000,77800,77800,77800,77800,0
|
|
20241202,173500,23416000,77800,77800,77800,77800,0
|
|
20241202,173400,23416000,77800,77800,77800,77800,0
|
|
20241202,173300,23416000,77800,77800,77800,77800,0
|
|
20241202,173200,23416000,77800,77800,77800,77800,0
|
|
20241202,173100,23416000,77800,77800,77800,77800,0
|
|
20241202,173000,23416000,77800,77800,77800,77800,0
|
|
20241202,172900,23416000,77800,77800,77800,77800,0
|
|
20241202,172800,23416000,77800,77800,77800,77800,0
|
|
20241202,172700,23416000,77800,77800,77800,77800,0
|
|
20241202,172600,23416000,77800,77800,77800,77800,0
|
|
20241202,172500,23416000,77800,77800,77800,77800,0
|
|
20241202,172400,23416000,77800,77800,77800,77800,0
|
|
20241202,172300,23416000,77800,77800,77800,77800,0
|
|
20241202,172200,23416000,77800,77800,77800,77800,0
|
|
20241202,172100,23416000,77800,77800,77800,77800,0
|
|
20241202,172000,23416000,77800,77800,77800,77800,0
|
|
20241202,171900,23416000,77800,77800,77800,77800,0
|
|
20241202,171800,23416000,77800,77800,77800,77800,0
|
|
20241202,171700,23416000,77800,77800,77800,77800,0
|
|
20241202,171600,23416000,77800,77700,77800,77700,5
|
|
20241202,171500,23416000,77800,77800,77800,77800,0
|
|
20241202,171400,23416000,77800,77800,77800,77800,0
|
|
20241202,171300,23416000,77800,77800,77800,77800,0
|
|
20241202,171200,23416000,77800,77800,77800,77800,0
|
|
20241202,171100,23416000,77800,77800,77800,77800,0
|
|
20241202,171000,23416000,77800,77800,77800,77800,0
|
|
20241202,170900,23416000,77800,77800,77800,77800,0
|
|
20241202,170800,23416000,77800,77800,77800,77800,0
|
|
20241202,170700,23416000,77800,77800,77800,77800,0
|
|
20241202,170600,23416000,77800,77800,77800,77800,0
|
|
20241202,170500,23416000,77800,77800,77800,77800,0
|
|
20241202,170400,23416000,77800,77800,77800,77800,0
|
|
20241202,170300,23416000,77800,77800,77800,77800,0
|
|
20241202,170200,23416000,77800,77800,77800,77800,0
|
|
20241202,170100,23416000,77800,77800,77800,77800,0
|
|
20241202,170000,23416000,77800,77800,77800,77800,0
|
|
20241202,165900,23416000,77800,77800,77800,77800,0
|
|
20241202,165800,23416000,77800,77800,77800,77800,0
|
|
20241202,165700,23416000,77800,77800,77800,77800,0
|
|
20241202,165600,23416000,77800,77800,77800,77800,0
|
|
20241202,165500,23416000,77800,77800,77800,77800,0
|
|
20241202,165400,23416000,77800,77800,77800,77800,0
|
|
20241202,165300,23416000,77800,77800,77800,77800,0
|
|
20241202,165200,23416000,77800,77800,77800,77800,0
|
|
20241202,165100,23416000,77800,77800,77800,77800,0
|
|
20241202,165000,23416000,77800,77800,77800,77800,0
|
|
20241202,164900,23416000,77800,77800,77800,77800,0
|
|
20241202,164800,23416000,77800,77800,77800,77800,0
|
|
20241202,164700,23416000,77800,77800,77800,77800,0
|
|
20241202,164600,23416000,77800,77700,77800,77700,5
|
|
20241202,164500,23416000,77800,77800,77800,77800,0
|
|
20241202,164400,23416000,77800,77800,77800,77800,0
|
|
20241202,164300,23416000,77800,77800,77800,77800,0
|
|
20241202,164200,23416000,77800,77800,77800,77800,0
|
|
20241202,164100,23416000,77800,77800,77800,77800,0
|
|
20241202,164000,23416000,77800,77800,77800,77800,0
|
|
20241202,163900,23416000,77800,77800,77800,77800,0
|
|
20241202,163800,23416000,77800,77800,77800,77800,0
|
|
20241202,163700,23416000,77800,77800,77800,77800,0
|
|
20241202,163600,23416000,77800,77800,77800,77800,0
|
|
20241202,163500,23416000,77800,77800,77800,77800,0
|
|
20241202,163400,23416000,77800,77800,77800,77800,0
|
|
20241202,163300,23416000,77800,77800,77800,77800,0
|
|
20241202,163200,23416000,77800,77800,77800,77800,0
|
|
20241202,163100,23416000,77800,77800,77800,77800,0
|
|
20241202,163000,23416000,77800,77800,77800,77800,0
|
|
20241202,162900,23416000,77800,77800,77800,77800,0
|
|
20241202,162800,23416000,77800,77800,77800,77800,0
|
|
20241202,162700,23416000,77800,77800,77800,77800,0
|
|
20241202,162600,23416000,77800,77800,77800,77800,0
|
|
20241202,162500,23416000,77800,77800,77800,77800,0
|
|
20241202,162400,23416000,77800,77800,77800,77800,0
|
|
20241202,162300,23416000,77800,77800,77800,77800,0
|
|
20241202,162200,23416000,77800,77800,77800,77800,0
|
|
20241202,162100,23416000,77800,77800,77800,77800,0
|
|
20241202,162000,23416000,77800,77800,77800,77800,0
|
|
20241202,161900,23416000,77800,77800,77800,77800,0
|
|
20241202,161800,23416000,77800,77800,77800,77800,0
|
|
20241202,161700,23416000,77800,77800,77800,77800,0
|
|
20241202,161600,23416000,77800,77700,77800,77700,5
|
|
20241202,161500,23416000,77800,77800,77800,77800,0
|
|
20241202,161400,23416000,77800,77800,77800,77800,0
|
|
20241202,161300,23416000,77800,77800,77800,77800,0
|
|
20241202,161200,23416000,77800,77800,77800,77800,0
|
|
20241202,161100,23416000,77800,77800,77800,77800,0
|
|
20241202,161000,23416000,77800,77800,77800,77800,0
|
|
20241202,160900,23416000,77800,77800,77800,77800,0
|
|
20241202,160800,23416000,77800,77800,77800,77800,0
|
|
20241202,160700,23416000,77800,77800,77800,77800,0
|
|
20241202,160600,23416000,77800,77800,77800,77800,0
|
|
20241202,160500,23416000,77800,77800,77800,77800,0
|
|
20241202,160400,23416000,77800,77800,77800,77800,0
|
|
20241202,160300,23416000,77800,77800,77800,77800,0
|
|
20241202,160200,23416000,77800,77800,77800,77800,0
|
|
20241202,160100,23416000,77800,77800,77800,77800,0
|
|
20241202,160000,23416000,77800,77800,77800,77800,0
|
|
20241202,155900,23416000,77800,77800,77800,77800,0
|
|
20241202,155800,23416000,77800,77800,77800,77800,0
|
|
20241202,155700,23416000,77800,77800,77800,77800,0
|
|
20241202,155600,23416000,77800,77800,77800,77800,0
|
|
20241202,155500,23416000,77800,77800,77800,77800,0
|
|
20241202,155400,23416000,77800,77800,77800,77800,0
|
|
20241202,155300,23416000,77800,77800,77800,77800,0
|
|
20241202,155200,23416000,77800,77800,77800,77800,0
|
|
20241202,155100,23416000,77800,77800,77800,77800,0
|
|
20241202,155000,23416000,77800,77800,77800,77800,0
|
|
20241202,154900,23416000,77800,77800,77800,77800,0
|
|
20241202,154800,23416000,77800,77800,77800,77800,0
|
|
20241202,154700,23416000,77800,77800,77800,77800,0
|
|
20241202,154600,23416000,77800,77700,77800,77700,5
|
|
20241202,154500,23416000,77800,77800,77800,77800,0
|
|
20241202,154400,23416000,77800,77800,77800,77800,0
|
|
20241202,154300,23416000,77800,77800,77800,77800,0
|
|
20241202,154200,23416000,77800,77800,77800,77800,0
|
|
20241202,154100,23416000,77800,77800,77800,77800,0
|
|
20241202,154000,23416000,77800,77800,77800,77800,0
|
|
20241202,153900,23416000,77800,77800,77800,77800,0
|
|
20241202,153800,23416000,77800,77800,77800,77800,0
|
|
20241202,153700,23416000,77800,77800,77800,77800,0
|
|
20241202,153600,23416000,77800,77800,77800,77800,0
|
|
20241202,153500,23416000,77800,77800,77800,77800,0
|
|
20241202,153400,23416000,77800,77800,77800,77800,0
|
|
20241202,153300,23416000,77800,77800,77800,77800,0
|
|
20241202,153200,23416000,77800,77800,77800,77800,0
|
|
20241202,153100,23416000,77800,77800,77800,77800,0
|
|
20241202,153000,23416000,77800,77800,77800,77800,0
|
|
20241202,152900,23416000,77800,77800,77800,77800,0
|
|
20241202,152800,23416000,77800,77800,77800,77800,0
|
|
20241202,152700,23416000,77800,77800,77800,77800,0
|
|
20241202,152600,23416000,77800,77800,77800,77800,0
|
|
20241202,152500,23416000,77800,77800,77800,77800,0
|
|
20241202,152400,23416000,77800,77800,77800,77800,0
|
|
20241202,152300,23416000,77800,77800,77800,77800,0
|
|
20241202,152200,23416000,77800,77800,77800,77800,0
|
|
20241202,152100,23416000,77800,77800,77800,77800,0
|
|
20241202,152000,23416000,77800,77800,77800,77800,0
|
|
20241202,151900,23416000,77800,77800,77800,77800,0
|
|
20241202,151800,23416000,77800,77800,77800,77800,0
|
|
20241202,151700,23416000,77800,77800,77800,77800,0
|
|
20241202,151600,23416000,77800,77800,77800,77800,0
|
|
20241202,151500,23416000,77800,77800,77800,77800,0
|
|
20241202,151400,23416000,77800,77800,77800,77800,0
|
|
20241202,151300,23416000,77800,77800,77800,77800,0
|
|
20241202,151200,23416000,77800,77800,77800,77800,0
|
|
20241202,151100,23416000,77800,77800,77800,77800,0
|
|
20241202,151000,23416000,77800,77800,77800,77800,0
|
|
20241202,150900,23416000,77800,77800,77800,77800,0
|
|
20241202,150800,23416000,77800,77800,77800,77800,0
|
|
20241202,150700,23416000,77800,77800,77800,77800,0
|
|
20241202,150600,23416000,77800,77800,77800,77800,0
|
|
20241202,150500,23416000,77800,77800,77800,77800,0
|
|
20241202,150400,23416000,77800,77800,77800,77800,0
|
|
20241202,150300,23416000,77800,77800,77800,77800,0
|
|
20241202,150200,23416000,77800,77800,77800,77800,0
|
|
20241202,150100,23416000,77800,77800,77800,77800,0
|
|
20241202,150000,23416000,77800,77800,77800,77800,0
|
|
20241202,145900,23416000,77800,77800,77800,77800,0
|
|
20241202,145800,23416000,77800,77800,77800,77800,0
|
|
20241202,145700,23416000,77800,77800,77800,77800,0
|
|
20241202,145600,23416000,77800,77800,77800,77800,0
|
|
20241202,145500,23416000,77800,77800,77800,77800,0
|
|
20241202,145400,23416000,77800,77800,77800,77800,0
|
|
20241202,145300,23416000,77800,77800,77800,77800,0
|
|
20241202,145200,23416000,77800,77800,77800,77800,0
|
|
20241202,145100,23416000,77800,77800,77800,77800,0
|
|
20241202,145000,23416000,77800,77800,77800,77800,0
|
|
20241202,144900,23416000,77800,77800,77800,77800,0
|
|
20241202,144800,23416000,77800,77800,77800,77800,0
|
|
20241202,144700,23416000,77800,77800,77800,77800,0
|
|
20241202,144600,23416000,77800,77800,77800,77800,0
|
|
20241202,144500,23416000,77800,77800,77800,77800,0
|
|
20241202,144400,23416000,77800,77800,77800,77800,0
|
|
20241202,144300,23416000,77800,77800,77800,77800,0
|
|
20241202,144200,23416000,77800,77800,77800,77800,0
|
|
20241202,144100,23416000,77800,77800,77800,77800,0
|
|
20241202,144000,23416000,77800,77800,77800,77800,0
|
|
20241202,143900,23416000,77800,77800,77800,77800,0
|
|
20241202,143800,23416000,77800,77800,77800,77800,0
|
|
20241202,143700,23416000,77800,77800,77800,77800,0
|
|
20241202,143600,23416000,77800,77800,77800,77800,0
|
|
20241202,143500,23416000,77800,77800,77800,77800,0
|
|
20241202,143400,23416000,77800,77800,77800,77800,0
|
|
20241202,143300,23416000,77800,77800,77800,77800,0
|
|
20241202,143200,23416000,77800,77800,77800,77800,0
|
|
20241202,143100,23416000,77800,77800,77800,77800,0
|
|
20241202,143000,23416000,77800,77800,77800,77800,0
|
|
20241202,142900,23416000,77800,77800,77800,77800,0
|
|
20241202,142800,23416000,77800,77800,77800,77800,0
|
|
20241202,142700,23416000,77800,77700,77800,77700,5
|
|
20241202,142600,23027100,77700,77700,77700,77700,0
|
|
20241202,142500,23027100,77700,77700,77700,77700,0
|
|
20241202,142400,23027100,77700,77700,77700,77700,0
|
|
20241202,142300,23027100,77700,77700,77700,77700,0
|
|
20241202,142200,23027100,77700,77700,77700,77700,0
|
|
20241202,142100,23027100,77700,77700,77700,77700,0
|
|
20241202,142000,23027100,77700,77700,77700,77700,0
|
|
20241202,141900,23027100,77700,77700,77700,77700,0
|
|
20241202,141800,23027100,77700,77700,77700,77700,0
|
|
20241202,141700,23027100,77700,77700,77700,77700,8
|
|
20241202,141600,22405500,77700,77700,77700,77700,0
|
|
20241202,141500,22405500,77700,77700,77700,77700,0
|
|
20241202,141400,22405500,77700,77700,77700,77700,0
|
|
20241202,141300,22405500,77700,77700,77700,77700,0
|
|
20241202,141200,22405500,77700,77700,77700,77700,0
|
|
20241202,141100,22405500,77700,77700,77700,77700,0
|
|
20241202,141000,22405500,77700,77700,77700,77700,0
|
|
20241202,140900,22405500,77700,77700,77700,77700,0
|
|
20241202,140800,22405500,77700,77700,77700,77700,0
|
|
20241202,140700,22405500,77700,77700,77700,77700,0
|
|
20241202,140600,22405500,77700,77700,77700,77700,0
|
|
20241202,140500,22405500,77700,77700,77700,77700,0
|
|
20241202,140400,22405500,77700,77700,77700,77700,0
|
|
20241202,140300,22405500,77700,77700,77700,77700,0
|
|
20241202,140200,22405500,77700,77700,77700,77700,3
|
|
20241202,140100,22172400,77700,77700,77700,77700,0
|
|
20241202,140000,22172400,77700,77700,77700,77700,0
|
|
20241202,135900,22172400,77700,77700,77700,77700,0
|
|
20241202,135800,22172400,77700,77700,77700,77700,0
|
|
20241202,135700,22172400,77700,77700,77700,77700,0
|
|
20241202,135600,22172400,77700,77700,77700,77700,0
|
|
20241202,135500,22172400,77700,77700,77700,77700,0
|
|
20241202,135400,22172400,77700,77700,77700,77700,0
|
|
20241202,135300,22172400,77700,77700,77700,77700,0
|
|
20241202,135200,22172400,77700,77700,77700,77700,0
|
|
20241202,135100,22172400,77700,77700,77700,77700,0
|
|
20241202,135000,22172400,77700,77700,77700,77700,0
|
|
20241202,134900,22172400,77700,77700,77700,77700,0
|
|
20241202,134800,22172400,77700,77700,77700,77700,0
|
|
20241202,134700,22172400,77700,77700,77700,77700,0
|
|
20241202,134600,22172400,77700,77700,77700,77700,0
|
|
20241202,134500,22172400,77700,77700,77700,77700,0
|
|
20241202,134400,22172400,77700,77700,77700,77700,0
|
|
20241202,134300,22172400,77700,77700,77700,77700,1
|
|
20241202,134200,22094700,77300,77300,77300,77300,0
|
|
20241202,134100,22094700,77300,77300,77300,77300,0
|
|
20241202,134000,22094700,77300,77300,77300,77300,0
|
|
20241202,133900,22094700,77300,77300,77300,77300,0
|
|
20241202,133800,22094700,77300,77300,77300,77300,0
|
|
20241202,133700,22094700,77300,77300,77300,77300,0
|
|
20241202,133600,22094700,77300,77300,77300,77300,0
|
|
20241202,133500,22094700,77300,77300,77300,77300,0
|
|
20241202,133400,22094700,77300,77300,77300,77300,0
|
|
20241202,133300,22094700,77300,77300,77300,77300,0
|
|
20241202,133200,22094700,77300,77300,77300,77300,0
|
|
20241202,133100,22094700,77300,77300,77300,77300,0
|
|
20241202,133000,22094700,77300,77300,77300,77300,5
|
|
20241202,132900,21708200,77200,77200,77200,77200,0
|
|
20241202,132800,21708200,77200,77200,77200,77200,0
|
|
20241202,132700,21708200,77200,77200,77200,77200,0
|
|
20241202,132600,21708200,77200,77200,77200,77200,0
|
|
20241202,132500,21708200,77200,77200,77200,77200,0
|
|
20241202,132400,21708200,77200,77200,77200,77200,0
|
|
20241202,132300,21708200,77200,77200,77200,77200,16
|
|
20241202,132200,20473000,77700,77700,77700,77700,0
|
|
20241202,132100,20473000,77700,77700,77700,77700,0
|
|
20241202,132000,20473000,77700,77700,77700,77700,0
|
|
20241202,131900,20473000,77700,77700,77700,77700,0
|
|
20241202,131800,20473000,77700,77500,77700,77500,108
|
|
20241202,131700,12082500,77500,77500,77500,77500,0
|
|
20241202,131600,12082500,77500,77500,77500,77500,0
|
|
20241202,131500,12082500,77500,77500,77500,77500,0
|
|
20241202,131400,12082500,77500,77500,77500,77500,0
|
|
20241202,131300,12082500,77500,77500,77500,77500,0
|
|
20241202,131200,12082500,77500,77500,77500,77500,0
|
|
20241202,131100,12082500,77500,77500,77500,77500,0
|
|
20241202,131000,12082500,77500,77500,77500,77500,0
|
|
20241202,130900,12082500,77500,77500,77500,77500,0
|
|
20241202,130800,12082500,77500,77500,77500,77500,0
|
|
20241202,130700,12082500,77500,77500,77500,77500,0
|
|
20241202,130600,12082500,77500,77500,77500,77500,0
|
|
20241202,130500,12082500,77500,77500,77500,77500,0
|
|
20241202,130400,12082500,77500,77500,77500,77500,0
|
|
20241202,130300,12082500,77500,77500,77500,77500,0
|
|
20241202,130200,12082500,77500,77500,77500,77500,0
|
|
20241202,130100,12082500,77500,77500,77500,77500,0
|
|
20241202,130000,12082500,77500,77500,77500,77500,0
|
|
20241202,125900,12082500,77500,77500,77500,77500,0
|
|
20241202,125800,12082500,77500,77500,77500,77500,0
|
|
20241202,125700,12082500,77500,77500,77500,77500,0
|
|
20241202,125600,12082500,77500,77500,77500,77500,0
|
|
20241202,125500,12082500,77500,77500,77500,77500,0
|
|
20241202,125400,12082500,77500,77500,77500,77500,0
|
|
20241202,125300,12082500,77500,77500,77500,77500,0
|
|
20241202,125200,12082500,77500,77500,77500,77500,0
|
|
20241202,125100,12082500,77500,77500,77500,77500,0
|
|
20241202,125000,12082500,77500,77500,77500,77500,0
|
|
20241202,124900,12082500,77500,77500,77500,77500,0
|
|
20241202,124800,12082500,77500,77500,77500,77500,0
|
|
20241202,124700,12082500,77500,77500,77500,77500,0
|
|
20241202,124600,12082500,77500,77500,77500,77500,2
|
|
20241202,124500,11927500,77100,77100,77100,77100,0
|
|
20241202,124400,11927500,77100,77100,77100,77100,0
|
|
20241202,124300,11927500,77100,77100,77100,77100,0
|
|
20241202,124200,11927500,77100,77100,77100,77100,0
|
|
20241202,124100,11927500,77100,77100,77100,77100,0
|
|
20241202,124000,11927500,77100,77100,77100,77100,0
|
|
20241202,123900,11927500,77100,77100,77100,77100,0
|
|
20241202,123800,11927500,77100,77100,77100,77100,2
|
|
20241202,123700,11773300,77100,77100,77100,77100,0
|
|
20241202,123600,11773300,77100,77100,77100,77100,0
|
|
20241202,123500,11773300,77100,77100,77100,77100,0
|
|
20241202,123400,11773300,77100,77100,77100,77100,0
|
|
20241202,123300,11773300,77100,77100,77100,77100,2
|
|
20241202,123200,11619100,77100,77100,77100,77100,1
|
|
20241202,123100,11542000,77100,77100,77100,77100,0
|
|
20241202,123000,11542000,77100,77100,77100,77100,0
|
|
20241202,122900,11542000,77100,77100,77100,77100,0
|
|
20241202,122800,11542000,77100,77100,77100,77100,0
|
|
20241202,122700,11542000,77100,77100,77100,77100,0
|
|
20241202,122600,11542000,77100,77100,77100,77100,0
|
|
20241202,122500,11542000,77100,77100,77100,77100,0
|
|
20241202,122400,11542000,77100,77100,77100,77100,0
|
|
20241202,122300,11542000,77100,77100,77100,77100,1
|
|
20241202,122200,11464900,77100,77100,77100,77100,0
|
|
20241202,122100,11464900,77100,77100,77100,77100,0
|
|
20241202,122000,11464900,77100,77100,77100,77100,2
|
|
20241202,121900,11310700,77100,77100,77100,77100,0
|
|
20241202,121800,11310700,77100,77100,77100,77100,0
|
|
20241202,121700,11310700,77100,77100,77100,77100,0
|
|
20241202,121600,11310700,77100,77100,77100,77100,2
|
|
20241202,121500,11156500,77100,77100,77100,77100,0
|
|
20241202,121400,11156500,77100,77100,77100,77100,0
|
|
20241202,121300,11156500,77100,77100,77100,77100,0
|
|
20241202,121200,11156500,77100,77100,77100,77100,0
|
|
20241202,121100,11156500,77100,77100,77100,77100,0
|
|
20241202,121000,11156500,77100,77100,77100,77100,0
|
|
20241202,120900,11156500,77100,77100,77100,77100,0
|
|
20241202,120800,11156500,77100,77100,77100,77100,0
|
|
20241202,120700,11156500,77100,77100,77100,77100,0
|
|
20241202,120600,11156500,77100,77100,77100,77100,0
|
|
20241202,120500,11156500,77100,77100,77100,77100,0
|
|
20241202,120400,11156500,77100,77100,77100,77100,0
|
|
20241202,120300,11156500,77100,77100,77100,77100,0
|
|
20241202,120200,11156500,77100,77100,77100,77100,0
|
|
20241202,120100,11156500,77100,77100,77100,77100,0
|
|
20241202,120000,11156500,77100,77100,77100,77100,0
|
|
20241202,115900,11156500,77100,77100,77100,77100,0
|
|
20241202,115800,11156500,77100,77100,77100,77100,0
|
|
20241202,115700,11156500,77100,77100,77100,77100,0
|
|
20241202,115600,11156500,77100,77100,77100,77100,0
|
|
20241202,115500,11156500,77100,77100,77100,77100,0
|
|
20241202,115400,11156500,77100,77100,77100,77100,0
|
|
20241202,115300,11156500,77100,77100,77100,77100,0
|
|
20241202,115200,11156500,77100,77100,77100,77100,0
|
|
20241202,115100,11156500,77100,77100,77100,77100,0
|
|
20241202,115000,11156500,77100,77100,77100,77100,0
|
|
20241202,114900,11156500,77100,77100,77100,77100,0
|
|
20241202,114800,11156500,77100,77100,77100,77100,0
|
|
20241202,114700,11156500,77100,77100,77100,77100,0
|
|
20241202,114600,11156500,77100,77100,77100,77100,0
|
|
20241202,114500,11156500,77100,77100,77100,77100,0
|
|
20241202,114400,11156500,77100,77100,77100,77100,0
|
|
20241202,114300,11156500,77100,77100,77100,77100,0
|
|
20241202,114200,11156500,77100,77100,77100,77100,0
|
|
20241202,114100,11156500,77100,77100,77100,77100,0
|
|
20241202,114000,11156500,77100,77100,77100,77100,0
|
|
20241202,113900,11156500,77100,77100,77100,77100,0
|
|
20241202,113800,11156500,77100,77100,77100,77100,0
|
|
20241202,113700,11156500,77100,77100,77100,77100,0
|
|
20241202,113600,11156500,77100,77100,77100,77100,0
|
|
20241202,113500,11156500,77100,77100,77100,77100,0
|
|
20241202,113400,11156500,77100,77100,77100,77100,0
|
|
20241202,113300,11156500,77100,77100,77100,77100,0
|
|
20241202,113200,11156500,77100,77100,77100,77100,0
|
|
20241202,113100,11156500,77100,77100,77100,77100,0
|
|
20241202,113000,11156500,77100,77100,77100,77100,1
|
|
20241202,112900,11079400,77100,77200,77200,77100,8
|
|
20241202,112800,10461900,77200,77200,77200,77200,6
|
|
20241202,112700,9998700,77200,77200,77200,77200,4
|
|
20241202,112600,9689900,77200,77200,77200,77200,5
|
|
20241202,112500,9303900,77200,77200,77200,77200,10
|
|
20241202,112400,8531900,77100,77100,77100,77100,0
|
|
20241202,112300,8531900,77100,77100,77100,77100,0
|
|
20241202,112200,8531900,77100,77100,77100,77100,0
|
|
20241202,112100,8531900,77100,77100,77100,77100,0
|
|
20241202,112000,8531900,77100,77100,77100,77100,0
|
|
20241202,111900,8531900,77100,77100,77100,77100,0
|
|
20241202,111800,8531900,77100,77100,77100,77100,0
|
|
20241202,111700,8531900,77100,77100,77100,77100,0
|
|
20241202,111600,8531900,77100,77100,77100,77100,0
|
|
20241202,111500,8531900,77100,77100,77100,77100,0
|
|
20241202,111400,8531900,77100,77100,77100,77100,0
|
|
20241202,111300,8531900,77100,77100,77100,77100,0
|
|
20241202,111200,8531900,77100,77100,77100,77100,0
|
|
20241202,111100,8531900,77100,77100,77100,77100,0
|
|
20241202,111000,8531900,77100,77100,77100,77100,0
|
|
20241202,110900,8531900,77100,77100,77100,77100,0
|
|
20241202,110800,8531900,77100,77100,77100,77100,0
|
|
20241202,110700,8531900,77100,77100,77100,77100,0
|
|
20241202,110600,8531900,77100,77100,77100,77100,0
|
|
20241202,110500,8531900,77100,77100,77100,77100,0
|
|
20241202,110400,8531900,77100,77100,77100,77100,0
|
|
20241202,110300,8531900,77100,77100,77100,77100,0
|
|
20241202,110200,8531900,77100,77100,77100,77100,0
|
|
20241202,110100,8531900,77100,77100,77100,77100,0
|
|
20241202,110000,8531900,77100,77100,77100,77100,0
|
|
20241202,105900,8531900,77100,77100,77100,77100,0
|
|
20241202,105800,8531900,77100,77100,77100,77100,1
|
|
20241202,105700,8454800,77100,77100,77100,77100,1
|
|
20241202,105600,8377700,77100,77100,77100,77100,1
|
|
20241202,105500,8300600,77600,77600,77600,77600,0
|
|
20241202,105400,8300600,77600,77600,77600,77600,0
|
|
20241202,105300,8300600,77600,77600,77600,77600,0
|
|
20241202,105200,8300600,77600,77600,77600,77600,0
|
|
20241202,105100,8300600,77600,77600,77600,77600,0
|
|
20241202,105000,8300600,77600,77600,77600,77600,0
|
|
20241202,104900,8300600,77600,77600,77600,77600,0
|
|
20241202,104800,8300600,77600,77600,77600,77600,0
|
|
20241202,104700,8300600,77600,77600,77600,77600,0
|
|
20241202,104600,8300600,77600,77600,77600,77600,0
|
|
20241202,104500,8300600,77600,77600,77600,77600,30
|
|
20241202,104400,5972600,77600,77600,77600,77600,0
|
|
20241202,104300,5972600,77600,77600,77600,77600,0
|
|
20241202,104200,5972600,77600,77600,77600,77600,0
|
|
20241202,104100,5972600,77600,77600,77600,77600,0
|
|
20241202,104000,5972600,77600,77600,77600,77600,0
|
|
20241202,103900,5972600,77600,77600,77600,77600,0
|
|
20241202,103800,5972600,77600,77600,77600,77600,0
|
|
20241202,103700,5972600,77600,77600,77600,77600,0
|
|
20241202,103600,5972600,77600,77600,77600,77600,0
|
|
20241202,103500,5972600,77600,77600,77600,77600,0
|
|
20241202,103400,5972600,77600,77600,77600,77600,0
|
|
20241202,103300,5972600,77600,77600,77600,77600,0
|
|
20241202,103200,5972600,77600,77600,77600,77600,0
|
|
20241202,103100,5972600,77600,77600,77600,77600,0
|
|
20241202,103000,5972600,77600,77600,77600,77600,0
|
|
20241202,102900,5972600,77600,77600,77600,77600,0
|
|
20241202,102800,5972600,77600,77600,77600,77600,0
|
|
20241202,102700,5972600,77600,77600,77600,77600,0
|
|
20241202,102600,5972600,77600,77600,77600,77600,0
|
|
20241202,102500,5972600,77600,77600,77600,77600,0
|
|
20241202,102400,5972600,77600,77600,77600,77600,0
|
|
20241202,102300,5972600,77600,77600,77600,77600,0
|
|
20241202,102200,5972600,77600,77600,77600,77600,0
|
|
20241202,102100,5972600,77600,77600,77600,77600,0
|
|
20241202,102000,5972600,77600,77600,77600,77600,0
|
|
20241202,101900,5972600,77600,77600,77600,77600,0
|
|
20241202,101800,5972600,77600,77600,77600,77600,0
|
|
20241202,101700,5972600,77600,77600,77600,77600,0
|
|
20241202,101600,5972600,77600,77600,77600,77600,0
|
|
20241202,101500,5972600,77600,77600,77600,77600,0
|
|
20241202,101400,5972600,77600,77600,77600,77600,0
|
|
20241202,101300,5972600,77600,77600,77600,77600,0
|
|
20241202,101200,5972600,77600,77600,77600,77600,0
|
|
20241202,101100,5972600,77600,77600,77600,77600,0
|
|
20241202,101000,5972600,77600,77600,77600,77600,0
|
|
20241202,100900,5972600,77600,77600,77600,77600,0
|
|
20241202,100800,5972600,77600,77600,77600,77600,0
|
|
20241202,100700,5972600,77600,77600,77600,77600,0
|
|
20241202,100600,5972600,77600,77600,77600,77600,0
|
|
20241202,100500,5972600,77600,77600,77600,77600,0
|
|
20241202,100400,5972600,77600,77600,77600,77600,0
|
|
20241202,100300,5972600,77600,77600,77600,77600,0
|
|
20241202,100200,5972600,77600,77600,77600,77600,0
|
|
20241202,100100,5972600,77600,77600,77600,77600,0
|
|
20241202,100000,5972600,77600,77600,77600,77600,0
|
|
20241202,095900,5972600,77600,77600,77600,77600,0
|
|
20241202,095800,5972600,77600,77600,77600,77600,0
|
|
20241202,095700,5972600,77600,77600,77600,77600,0
|
|
20241202,095600,5972600,77600,77600,77600,77600,0
|
|
20241202,095500,5972600,77600,77600,77600,77600,0
|
|
20241202,095400,5972600,77600,77600,77600,77600,0
|
|
20241202,095300,5972600,77600,77600,77600,77600,0
|
|
20241202,095200,5972600,77600,77600,77600,77600,0
|
|
20241202,095100,5972600,77600,77600,77600,77600,0
|
|
20241202,095000,5972600,77600,77600,77600,77600,0
|
|
20241202,094900,5972600,77600,77600,77600,77600,0
|
|
20241202,094800,5972600,77600,77600,77600,77600,0
|
|
20241202,094700,5972600,77600,77600,77600,77600,0
|
|
20241202,094600,5972600,77600,77600,77600,77600,0
|
|
20241202,094500,5972600,77600,77600,77600,77600,0
|
|
20241202,094400,5972600,77600,77600,77600,77600,0
|
|
20241202,094300,5972600,77600,77600,77600,77600,0
|
|
20241202,094200,5972600,77600,77600,77600,77600,0
|
|
20241202,094100,5972600,77600,77600,77600,77600,1
|
|
20241202,094000,5895000,77100,77100,77100,77100,0
|
|
20241202,093900,5895000,77100,77100,77100,77100,0
|
|
20241202,093800,5895000,77100,77100,77100,77100,0
|
|
20241202,093700,5895000,77100,77100,77100,77100,0
|
|
20241202,093600,5895000,77100,77100,77100,77100,0
|
|
20241202,093500,5895000,77100,77100,77100,77100,0
|
|
20241202,093400,5895000,77100,77100,77100,77100,0
|
|
20241202,093300,5895000,77100,77100,77100,77100,0
|
|
20241202,093200,5895000,77100,77100,77100,77100,0
|
|
20241202,093100,5895000,77100,77100,77100,77100,0
|
|
20241202,093000,5895000,77100,77100,77100,77100,5
|
|
20241202,092900,5509500,77600,77600,77600,77600,0
|
|
20241202,092800,5509500,77600,77600,77600,77600,0
|
|
20241202,092700,5509500,77600,77600,77600,77600,0
|
|
20241202,092600,5509500,77600,77600,77600,77600,0
|
|
20241202,092500,5509500,77600,77600,77600,77600,0
|
|
20241202,092400,5509500,77600,77600,77600,77600,0
|
|
20241202,092300,5509500,77600,77600,77600,77600,0
|
|
20241202,092200,5509500,77600,77600,77600,77600,0
|
|
20241202,092100,5509500,77600,77600,77600,77600,0
|
|
20241202,092000,5509500,77600,77600,77600,77600,0
|
|
20241202,091900,5509500,77600,77600,77600,77600,0
|
|
20241202,091800,5509500,77600,77600,77600,77600,0
|
|
20241202,091700,5509500,77600,77600,77600,77600,0
|
|
20241202,091600,5509500,77600,77600,77600,77600,0
|
|
20241202,091500,5509500,77600,77600,77600,77600,0
|
|
20241202,091400,5509500,77600,77600,77600,77600,0
|
|
20241202,091300,5509500,77600,77600,77600,77600,0
|
|
20241202,091200,5509500,77600,77600,77600,77600,0
|
|
20241202,091100,5509500,77600,77500,77600,77500,61
|
|
20241202,091000,776000,77600,77600,77600,77600,0
|
|
20241202,090900,776000,77600,77600,77600,77600,0
|
|
20241202,090800,776000,77600,77600,77600,77600,0
|
|
20241202,090700,776000,77600,77600,77600,77600,0
|
|
20241202,090600,776000,77600,77600,77600,77600,8
|
|
20241202,090500,155200,77600,77600,77600,77600,0
|
|
20241202,090400,155200,77600,77600,77600,77600,0
|
|
20241202,090300,155200,77600,77600,77600,77600,0
|
|
20241202,090200,155200,77600,77600,77600,77600,0
|
|
20241202,090100,155200,77600,77600,77600,77600,1
|
|
20241202,090000,77600,77600,77600,77600,77600,1
|