683 lines
34 KiB
CSV
683 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202000,80179000,92200,92200,92200,92200,82
|
|
20241202,201900,80179000,92200,92200,92200,92200,0
|
|
20241202,201800,80179000,92200,92200,92200,92200,0
|
|
20241202,201700,80179000,92200,92200,92200,92200,0
|
|
20241202,201600,80179000,92200,92200,92200,92200,0
|
|
20241202,201500,80179000,92200,92200,92200,92200,0
|
|
20241202,201400,80179000,92200,92200,92200,92200,0
|
|
20241202,201300,80179000,92200,92200,92200,92200,0
|
|
20241202,201200,80179000,92200,92200,92200,92200,0
|
|
20241202,201100,80179000,92200,92200,92200,92200,0
|
|
20241202,201000,80179000,92200,92200,92200,92200,0
|
|
20241202,200900,80179000,92200,92200,92200,92200,0
|
|
20241202,200800,80179000,92200,92200,92200,92200,0
|
|
20241202,200700,80179000,92200,92200,92200,92200,0
|
|
20241202,200600,80179000,92200,92200,92200,92200,0
|
|
20241202,200500,80179000,92200,92200,92200,92200,0
|
|
20241202,200400,80179000,92200,92200,92200,92200,0
|
|
20241202,200300,80179000,92200,92200,92200,92200,0
|
|
20241202,200200,80179000,92200,92200,92200,92200,0
|
|
20241202,200100,80179000,92200,92200,92200,92200,0
|
|
20241202,200000,80179000,92200,92200,92200,92200,0
|
|
20241202,195900,80179000,92200,92200,92200,92200,0
|
|
20241202,195800,80179000,92200,92200,92200,92200,0
|
|
20241202,195700,80179000,92200,92200,92200,92200,0
|
|
20241202,195600,80179000,92200,92200,92200,92200,0
|
|
20241202,195500,80179000,92200,92200,92200,92200,0
|
|
20241202,195400,80179000,92200,92200,92200,92200,0
|
|
20241202,195300,80179000,92200,92200,92200,92200,0
|
|
20241202,195200,80179000,92200,92200,92200,92200,0
|
|
20241202,195100,80179000,92200,92200,92200,92200,0
|
|
20241202,195000,80179000,92200,92200,92200,92200,82
|
|
20241202,194900,80179000,92200,92200,92200,92200,0
|
|
20241202,194800,80179000,92200,92200,92200,92200,0
|
|
20241202,194700,80179000,92200,92200,92200,92200,0
|
|
20241202,194600,80179000,92200,92200,92200,92200,0
|
|
20241202,194500,80179000,92200,92200,92200,92200,0
|
|
20241202,194400,80179000,92200,92200,92200,92200,0
|
|
20241202,194300,80179000,92200,92200,92200,92200,0
|
|
20241202,194200,80179000,92200,92200,92200,92200,0
|
|
20241202,194100,80179000,92200,92200,92200,92200,0
|
|
20241202,194000,80179000,92200,92200,92200,92200,0
|
|
20241202,193900,80179000,92200,92200,92200,92200,0
|
|
20241202,193800,80179000,92200,92200,92200,92200,0
|
|
20241202,193700,80179000,92200,92200,92200,92200,0
|
|
20241202,193600,80179000,92200,92200,92200,92200,0
|
|
20241202,193500,80179000,92200,92200,92200,92200,0
|
|
20241202,193400,80179000,92200,92200,92200,92200,0
|
|
20241202,193300,80179000,92200,92200,92200,92200,0
|
|
20241202,193200,80179000,92200,92200,92200,92200,0
|
|
20241202,193100,80179000,92200,92200,92200,92200,0
|
|
20241202,193000,80179000,92200,92200,92200,92200,0
|
|
20241202,192900,80179000,92200,92200,92200,92200,0
|
|
20241202,192800,80179000,92200,92200,92200,92200,0
|
|
20241202,192700,80179000,92200,92200,92200,92200,0
|
|
20241202,192600,80179000,92200,92200,92200,92200,0
|
|
20241202,192500,80179000,92200,92200,92200,92200,0
|
|
20241202,192400,80179000,92200,92200,92200,92200,0
|
|
20241202,192300,80179000,92200,92200,92200,92200,0
|
|
20241202,192200,80179000,92200,92200,92200,92200,0
|
|
20241202,192100,80179000,92200,92200,92200,92200,0
|
|
20241202,192000,80179000,92200,92200,92200,92200,82
|
|
20241202,191900,80179000,92200,92200,92200,92200,0
|
|
20241202,191800,80179000,92200,92200,92200,92200,0
|
|
20241202,191700,80179000,92200,92200,92200,92200,0
|
|
20241202,191600,80179000,92200,92200,92200,92200,0
|
|
20241202,191500,80179000,92200,92200,92200,92200,0
|
|
20241202,191400,80179000,92200,92200,92200,92200,0
|
|
20241202,191300,80179000,92200,92200,92200,92200,0
|
|
20241202,191200,80179000,92200,92200,92200,92200,0
|
|
20241202,191100,80179000,92200,92200,92200,92200,0
|
|
20241202,191000,80179000,92200,92200,92200,92200,0
|
|
20241202,190900,80179000,92200,92200,92200,92200,0
|
|
20241202,190800,80179000,92200,92200,92200,92200,0
|
|
20241202,190700,80179000,92200,92200,92200,92200,0
|
|
20241202,190600,80179000,92200,92200,92200,92200,0
|
|
20241202,190500,80179000,92200,92200,92200,92200,0
|
|
20241202,190400,80179000,92200,92200,92200,92200,0
|
|
20241202,190300,80179000,92200,92200,92200,92200,0
|
|
20241202,190200,80179000,92200,92200,92200,92200,0
|
|
20241202,190100,80179000,92200,92200,92200,92200,0
|
|
20241202,190000,80179000,92200,92200,92200,92200,0
|
|
20241202,185900,80179000,92200,92200,92200,92200,0
|
|
20241202,185800,80179000,92200,92200,92200,92200,0
|
|
20241202,185700,80179000,92200,92200,92200,92200,0
|
|
20241202,185600,80179000,92200,92200,92200,92200,0
|
|
20241202,185500,80179000,92200,92200,92200,92200,0
|
|
20241202,185400,80179000,92200,92200,92200,92200,0
|
|
20241202,185300,80179000,92200,92200,92200,92200,0
|
|
20241202,185200,80179000,92200,92200,92200,92200,0
|
|
20241202,185100,80179000,92200,92200,92200,92200,0
|
|
20241202,185000,80179000,92200,92200,92200,92200,82
|
|
20241202,184900,80179000,92200,92200,92200,92200,0
|
|
20241202,184800,80179000,92200,92200,92200,92200,0
|
|
20241202,184700,80179000,92200,92200,92200,92200,0
|
|
20241202,184600,80179000,92200,92200,92200,92200,0
|
|
20241202,184500,80179000,92200,92200,92200,92200,0
|
|
20241202,184400,80179000,92200,92200,92200,92200,0
|
|
20241202,184300,80179000,92200,92200,92200,92200,0
|
|
20241202,184200,80179000,92200,92200,92200,92200,0
|
|
20241202,184100,80179000,92200,92200,92200,92200,0
|
|
20241202,184000,80179000,92200,92200,92200,92200,0
|
|
20241202,183900,80179000,92200,92200,92200,92200,0
|
|
20241202,183800,80179000,92200,92200,92200,92200,0
|
|
20241202,183700,80179000,92200,92200,92200,92200,0
|
|
20241202,183600,80179000,92200,92200,92200,92200,0
|
|
20241202,183500,80179000,92200,92200,92200,92200,0
|
|
20241202,183400,80179000,92200,92200,92200,92200,0
|
|
20241202,183300,80179000,92200,92200,92200,92200,0
|
|
20241202,183200,80179000,92200,92200,92200,92200,0
|
|
20241202,183100,80179000,92200,92200,92200,92200,0
|
|
20241202,183000,80179000,92200,92200,92200,92200,0
|
|
20241202,182900,80179000,92200,92200,92200,92200,0
|
|
20241202,182800,80179000,92200,92200,92200,92200,0
|
|
20241202,182700,80179000,92200,92200,92200,92200,0
|
|
20241202,182600,80179000,92200,92200,92200,92200,0
|
|
20241202,182500,80179000,92200,92200,92200,92200,0
|
|
20241202,182400,80179000,92200,92200,92200,92200,0
|
|
20241202,182300,80179000,92200,92200,92200,92200,0
|
|
20241202,182200,80179000,92200,92200,92200,92200,0
|
|
20241202,182100,80179000,92200,92200,92200,92200,0
|
|
20241202,182000,80179000,92200,92200,92200,92200,82
|
|
20241202,181900,80179000,92200,92200,92200,92200,0
|
|
20241202,181800,80179000,92200,92200,92200,92200,0
|
|
20241202,181700,80179000,92200,92200,92200,92200,0
|
|
20241202,181600,80179000,92200,92200,92200,92200,0
|
|
20241202,181500,80179000,92200,92200,92200,92200,0
|
|
20241202,181400,80179000,92200,92200,92200,92200,0
|
|
20241202,181300,80179000,92200,92200,92200,92200,0
|
|
20241202,181200,80179000,92200,92200,92200,92200,0
|
|
20241202,181100,80179000,92200,92200,92200,92200,0
|
|
20241202,181000,80179000,92200,92200,92200,92200,0
|
|
20241202,180900,80179000,92200,92200,92200,92200,0
|
|
20241202,180800,80179000,92200,92200,92200,92200,0
|
|
20241202,180700,80179000,92200,92200,92200,92200,0
|
|
20241202,180600,80179000,92200,92200,92200,92200,0
|
|
20241202,180500,80179000,92200,92200,92200,92200,0
|
|
20241202,180400,80179000,92200,92200,92200,92200,0
|
|
20241202,180300,80179000,92200,92200,92200,92200,0
|
|
20241202,180200,80179000,92200,92200,92200,92200,0
|
|
20241202,180100,80179000,92200,92200,92200,92200,0
|
|
20241202,180000,80179000,92200,92200,92200,92200,0
|
|
20241202,175900,80179000,92200,92200,92200,92200,0
|
|
20241202,175800,80179000,92200,92200,92200,92200,0
|
|
20241202,175700,80179000,92200,92200,92200,92200,0
|
|
20241202,175600,80179000,92200,92200,92200,92200,0
|
|
20241202,175500,80179000,92200,92200,92200,92200,0
|
|
20241202,175400,80179000,92200,92200,92200,92200,0
|
|
20241202,175300,80179000,92200,92200,92200,92200,0
|
|
20241202,175200,80179000,92200,92200,92200,92200,0
|
|
20241202,175100,80179000,92200,92200,92200,92200,0
|
|
20241202,175000,80179000,92200,92200,92200,92200,82
|
|
20241202,174900,80179000,92200,92200,92200,92200,0
|
|
20241202,174800,80179000,92200,92200,92200,92200,0
|
|
20241202,174700,80179000,92200,92200,92200,92200,0
|
|
20241202,174600,80179000,92200,92200,92200,92200,0
|
|
20241202,174500,80179000,92200,92200,92200,92200,0
|
|
20241202,174400,80179000,92200,92200,92200,92200,0
|
|
20241202,174300,80179000,92200,92200,92200,92200,0
|
|
20241202,174200,80179000,92200,92200,92200,92200,0
|
|
20241202,174100,80179000,92200,92200,92200,92200,0
|
|
20241202,174000,80179000,92200,92200,92200,92200,0
|
|
20241202,173900,80179000,92200,92200,92200,92200,0
|
|
20241202,173800,80179000,92200,92200,92200,92200,0
|
|
20241202,173700,80179000,92200,92200,92200,92200,0
|
|
20241202,173600,80179000,92200,92200,92200,92200,0
|
|
20241202,173500,80179000,92200,92200,92200,92200,0
|
|
20241202,173400,80179000,92200,92200,92200,92200,0
|
|
20241202,173300,80179000,92200,92200,92200,92200,0
|
|
20241202,173200,80179000,92200,92200,92200,92200,0
|
|
20241202,173100,80179000,92200,92200,92200,92200,0
|
|
20241202,173000,80179000,92200,92200,92200,92200,0
|
|
20241202,172900,80179000,92200,92200,92200,92200,0
|
|
20241202,172800,80179000,92200,92200,92200,92200,0
|
|
20241202,172700,80179000,92200,92200,92200,92200,0
|
|
20241202,172600,80179000,92200,92200,92200,92200,0
|
|
20241202,172500,80179000,92200,92200,92200,92200,0
|
|
20241202,172400,80179000,92200,92200,92200,92200,0
|
|
20241202,172300,80179000,92200,92200,92200,92200,0
|
|
20241202,172200,80179000,92200,92200,92200,92200,0
|
|
20241202,172100,80179000,92200,92200,92200,92200,0
|
|
20241202,172000,80179000,92200,92200,92200,92200,82
|
|
20241202,171900,80179000,92200,92200,92200,92200,0
|
|
20241202,171800,80179000,92200,92200,92200,92200,0
|
|
20241202,171700,80179000,92200,92200,92200,92200,0
|
|
20241202,171600,80179000,92200,92200,92200,92200,0
|
|
20241202,171500,80179000,92200,92200,92200,92200,0
|
|
20241202,171400,80179000,92200,92200,92200,92200,0
|
|
20241202,171300,80179000,92200,92200,92200,92200,0
|
|
20241202,171200,80179000,92200,92200,92200,92200,0
|
|
20241202,171100,80179000,92200,92200,92200,92200,0
|
|
20241202,171000,80179000,92200,92200,92200,92200,0
|
|
20241202,170900,80179000,92200,92200,92200,92200,0
|
|
20241202,170800,80179000,92200,92200,92200,92200,0
|
|
20241202,170700,80179000,92200,92200,92200,92200,0
|
|
20241202,170600,80179000,92200,92200,92200,92200,0
|
|
20241202,170500,80179000,92200,92200,92200,92200,0
|
|
20241202,170400,80179000,92200,92200,92200,92200,0
|
|
20241202,170300,80179000,92200,92200,92200,92200,0
|
|
20241202,170200,80179000,92200,92200,92200,92200,0
|
|
20241202,170100,80179000,92200,92200,92200,92200,0
|
|
20241202,170000,80179000,92200,92200,92200,92200,0
|
|
20241202,165900,80179000,92200,92200,92200,92200,0
|
|
20241202,165800,80179000,92200,92200,92200,92200,0
|
|
20241202,165700,80179000,92200,92200,92200,92200,0
|
|
20241202,165600,80179000,92200,92200,92200,92200,0
|
|
20241202,165500,80179000,92200,92200,92200,92200,0
|
|
20241202,165400,80179000,92200,92200,92200,92200,0
|
|
20241202,165300,80179000,92200,92200,92200,92200,0
|
|
20241202,165200,80179000,92200,92200,92200,92200,0
|
|
20241202,165100,80179000,92200,92200,92200,92200,0
|
|
20241202,165000,80179000,92200,92200,92200,92200,82
|
|
20241202,164900,80179000,92200,92200,92200,92200,0
|
|
20241202,164800,80179000,92200,92200,92200,92200,0
|
|
20241202,164700,80179000,92200,92200,92200,92200,0
|
|
20241202,164600,80179000,92200,92200,92200,92200,0
|
|
20241202,164500,80179000,92200,92200,92200,92200,0
|
|
20241202,164400,80179000,92200,92200,92200,92200,0
|
|
20241202,164300,80179000,92200,92200,92200,92200,0
|
|
20241202,164200,80179000,92200,92200,92200,92200,0
|
|
20241202,164100,80179000,92200,92200,92200,92200,0
|
|
20241202,164000,80179000,92200,92200,92200,92200,0
|
|
20241202,163900,80179000,92200,92200,92200,92200,0
|
|
20241202,163800,80179000,92200,92200,92200,92200,0
|
|
20241202,163700,80179000,92200,92200,92200,92200,0
|
|
20241202,163600,80179000,92200,92200,92200,92200,0
|
|
20241202,163500,80179000,92200,92200,92200,92200,0
|
|
20241202,163400,80179000,92200,92200,92200,92200,0
|
|
20241202,163300,80179000,92200,92200,92200,92200,0
|
|
20241202,163200,80179000,92200,92200,92200,92200,0
|
|
20241202,163100,80179000,92200,92200,92200,92200,0
|
|
20241202,163000,80179000,92200,92200,92200,92200,0
|
|
20241202,162900,80179000,92200,92200,92200,92200,0
|
|
20241202,162800,80179000,92200,92200,92200,92200,0
|
|
20241202,162700,80179000,92200,92200,92200,92200,0
|
|
20241202,162600,80179000,92200,92200,92200,92200,0
|
|
20241202,162500,80179000,92200,92200,92200,92200,0
|
|
20241202,162400,80179000,92200,92200,92200,92200,0
|
|
20241202,162300,80179000,92200,92200,92200,92200,0
|
|
20241202,162200,80179000,92200,92200,92200,92200,0
|
|
20241202,162100,80179000,92200,92200,92200,92200,0
|
|
20241202,162000,80179000,92200,92200,92200,92200,82
|
|
20241202,161900,80179000,92200,92200,92200,92200,0
|
|
20241202,161800,80179000,92200,92200,92200,92200,0
|
|
20241202,161700,80179000,92200,92200,92200,92200,0
|
|
20241202,161600,80179000,92200,92200,92200,92200,0
|
|
20241202,161500,80179000,92200,92200,92200,92200,0
|
|
20241202,161400,80179000,92200,92200,92200,92200,0
|
|
20241202,161300,80179000,92200,92200,92200,92200,0
|
|
20241202,161200,80179000,92200,92200,92200,92200,0
|
|
20241202,161100,80179000,92200,92200,92200,92200,0
|
|
20241202,161000,80179000,92200,92200,92200,92200,0
|
|
20241202,160900,80179000,92200,92200,92200,92200,0
|
|
20241202,160800,80179000,92200,92200,92200,92200,0
|
|
20241202,160700,80179000,92200,92200,92200,92200,0
|
|
20241202,160600,80179000,92200,92200,92200,92200,0
|
|
20241202,160500,80179000,92200,92200,92200,92200,0
|
|
20241202,160400,80179000,92200,92200,92200,92200,0
|
|
20241202,160300,80179000,92200,92200,92200,92200,0
|
|
20241202,160200,80179000,92200,92200,92200,92200,0
|
|
20241202,160100,80179000,92200,92200,92200,92200,0
|
|
20241202,160000,80179000,92200,92200,92200,92200,0
|
|
20241202,155900,80179000,92200,92200,92200,92200,0
|
|
20241202,155800,80179000,92200,92200,92200,92200,0
|
|
20241202,155700,80179000,92200,92200,92200,92200,0
|
|
20241202,155600,80179000,92200,92200,92200,92200,0
|
|
20241202,155500,80179000,92200,92200,92200,92200,0
|
|
20241202,155400,80179000,92200,92200,92200,92200,0
|
|
20241202,155300,80179000,92200,92200,92200,92200,0
|
|
20241202,155200,80179000,92200,92200,92200,92200,0
|
|
20241202,155100,80179000,92200,92200,92200,92200,0
|
|
20241202,155000,80179000,92200,92200,92200,92200,82
|
|
20241202,154900,80179000,92200,92200,92200,92200,0
|
|
20241202,154800,80179000,92200,92200,92200,92200,0
|
|
20241202,154700,80179000,92200,92200,92200,92200,0
|
|
20241202,154600,80179000,92200,92200,92200,92200,0
|
|
20241202,154500,80179000,92200,92200,92200,92200,0
|
|
20241202,154400,80179000,92200,92200,92200,92200,0
|
|
20241202,154300,80179000,92200,92200,92200,92200,0
|
|
20241202,154200,80179000,92200,92200,92200,92200,0
|
|
20241202,154100,80179000,92200,92200,92200,92200,0
|
|
20241202,154000,80179000,92200,92200,92200,92200,0
|
|
20241202,153900,80179000,92200,92200,92200,92200,0
|
|
20241202,153800,80179000,92200,92200,92200,92200,0
|
|
20241202,153700,80179000,92200,92200,92200,92200,0
|
|
20241202,153600,80179000,92200,92200,92200,92200,0
|
|
20241202,153500,80179000,92200,92200,92200,92200,0
|
|
20241202,153400,80179000,92200,92200,92200,92200,0
|
|
20241202,153300,80179000,92200,92200,92200,92200,0
|
|
20241202,153200,80179000,92200,92200,92200,92200,0
|
|
20241202,153100,80179000,92200,92200,92200,92200,0
|
|
20241202,153000,80179000,92200,92200,92200,92200,82
|
|
20241202,152900,72618600,92200,92200,92200,92200,0
|
|
20241202,152800,72618600,92200,92200,92200,92200,0
|
|
20241202,152700,72618600,92200,92200,92200,92200,0
|
|
20241202,152600,72618600,92200,92200,92200,92200,0
|
|
20241202,152500,72618600,92200,92200,92200,92200,0
|
|
20241202,152400,72618600,92200,92200,92200,92200,0
|
|
20241202,152300,72618600,92200,92200,92200,92200,0
|
|
20241202,152200,72618600,92200,92200,92200,92200,0
|
|
20241202,152100,72618600,92200,92200,92200,92200,0
|
|
20241202,152000,72618600,92200,92200,92200,92200,0
|
|
20241202,151900,72618600,92200,92400,92400,92200,36
|
|
20241202,151800,69299100,92300,92300,92300,92300,0
|
|
20241202,151700,69299100,92300,92300,92300,92300,1
|
|
20241202,151600,69206800,92300,92300,92300,92300,1
|
|
20241202,151500,69114500,92100,92100,92100,92100,0
|
|
20241202,151400,69114500,92100,92100,92100,92100,0
|
|
20241202,151300,69114500,92100,92200,92200,92100,4
|
|
20241202,151200,68745900,92200,92200,92200,92200,18
|
|
20241202,151100,67086300,92200,92200,92200,92200,0
|
|
20241202,151000,67086300,92200,92400,92400,92200,50
|
|
20241202,150900,62474900,92500,92500,92500,92500,0
|
|
20241202,150800,62474900,92500,92500,92500,92500,1
|
|
20241202,150700,62382400,92600,92600,92600,92600,1
|
|
20241202,150600,62289800,92800,92800,92800,92800,0
|
|
20241202,150500,62289800,92800,92800,92800,92800,0
|
|
20241202,150400,62289800,92800,92800,92800,92800,0
|
|
20241202,150300,62289800,92800,92800,92800,92800,0
|
|
20241202,150200,62289800,92800,92800,92800,92800,0
|
|
20241202,150100,62289800,92800,92800,92800,92800,0
|
|
20241202,150000,62289800,92800,92800,92800,92800,0
|
|
20241202,145900,62289800,92800,92800,92800,92800,0
|
|
20241202,145800,62289800,92800,92800,92800,92800,0
|
|
20241202,145700,62289800,92800,92800,92800,92800,0
|
|
20241202,145600,62289800,92800,92800,92800,92800,0
|
|
20241202,145500,62289800,92800,92800,92800,92800,0
|
|
20241202,145400,62289800,92800,92800,92800,92800,0
|
|
20241202,145300,62289800,92800,92800,92800,92800,0
|
|
20241202,145200,62289800,92800,92800,92800,92800,0
|
|
20241202,145100,62289800,92800,92800,92800,92800,0
|
|
20241202,145000,62289800,92800,92800,92800,92800,0
|
|
20241202,144900,62289800,92800,92800,92800,92800,13
|
|
20241202,144800,61083400,92800,92800,92800,92800,0
|
|
20241202,144700,61083400,92800,92800,92800,92800,0
|
|
20241202,144600,61083400,92800,92800,92800,92800,0
|
|
20241202,144500,61083400,92800,92800,92800,92800,0
|
|
20241202,144400,61083400,92800,92800,92800,92800,0
|
|
20241202,144300,61083400,92800,92800,92800,92800,0
|
|
20241202,144200,61083400,92800,92800,92800,92800,0
|
|
20241202,144100,61083400,92800,92800,92800,92800,0
|
|
20241202,144000,61083400,92800,92800,92800,92800,0
|
|
20241202,143900,61083400,92800,92800,92800,92800,0
|
|
20241202,143800,61083400,92800,92800,92800,92800,0
|
|
20241202,143700,61083400,92800,92800,92800,92800,0
|
|
20241202,143600,61083400,92800,92800,92800,92800,0
|
|
20241202,143500,61083400,92800,92800,92800,92800,0
|
|
20241202,143400,61083400,92800,92800,92800,92800,1
|
|
20241202,143300,60990600,92800,92800,92800,92800,1
|
|
20241202,143200,60897800,92800,92800,92800,92800,2
|
|
20241202,143100,60712200,92800,92800,92800,92800,1
|
|
20241202,143000,60619400,92800,92800,92800,92800,0
|
|
20241202,142900,60619400,92800,92800,92800,92800,1
|
|
20241202,142800,60526600,92800,92800,92800,92800,1
|
|
20241202,142700,60433800,92800,92800,92800,92800,1
|
|
20241202,142600,60341000,92800,92800,92800,92800,1
|
|
20241202,142500,60248200,92800,92800,92800,92800,1
|
|
20241202,142400,60155400,92800,92800,92800,92800,0
|
|
20241202,142300,60155400,92800,92800,92800,92800,1
|
|
20241202,142200,60062600,92800,92800,92800,92800,1
|
|
20241202,142100,59969800,92900,92900,92900,92900,1
|
|
20241202,142000,59876900,92900,92900,92900,92900,1
|
|
20241202,141900,59784000,92900,92900,92900,92900,1
|
|
20241202,141800,59691100,92900,92900,92900,92900,1
|
|
20241202,141700,59598200,92900,92900,92900,92900,0
|
|
20241202,141600,59598200,92900,92900,92900,92900,1
|
|
20241202,141500,59505300,92900,92900,92900,92900,1
|
|
20241202,141400,59412400,92900,92900,92900,92900,1
|
|
20241202,141300,59319500,92900,92900,92900,92900,1
|
|
20241202,141200,59226600,92900,92900,92900,92900,1
|
|
20241202,141100,59133700,92900,92900,92900,92900,0
|
|
20241202,141000,59133700,92900,92900,92900,92900,1
|
|
20241202,140900,59040800,92900,92900,92900,92900,1
|
|
20241202,140800,58947900,92900,92900,92900,92900,1
|
|
20241202,140700,58855000,92900,92900,92900,92900,1
|
|
20241202,140600,58762100,92900,92900,92900,92900,1
|
|
20241202,140500,58669200,92900,92900,92900,92900,4
|
|
20241202,140400,58297600,92900,92900,92900,92900,0
|
|
20241202,140300,58297600,92900,92900,92900,92900,0
|
|
20241202,140200,58297600,92900,92900,92900,92900,0
|
|
20241202,140100,58297600,92900,92900,92900,92900,0
|
|
20241202,140000,58297600,92900,92900,92900,92900,1
|
|
20241202,135900,58204700,92900,92900,92900,92900,2
|
|
20241202,135800,58018900,92900,92900,92900,92900,10
|
|
20241202,135700,57089900,92900,92900,92900,92900,0
|
|
20241202,135600,57089900,92900,92900,92900,92900,0
|
|
20241202,135500,57089900,92900,92900,92900,92900,0
|
|
20241202,135400,57089900,92900,92900,92900,92900,0
|
|
20241202,135300,57089900,92900,92900,92900,92900,0
|
|
20241202,135200,57089900,92900,92900,92900,92900,0
|
|
20241202,135100,57089900,92900,92900,92900,92900,0
|
|
20241202,135000,57089900,92900,92900,92900,92900,0
|
|
20241202,134900,57089900,92900,92900,92900,92900,0
|
|
20241202,134800,57089900,92900,92900,92900,92900,0
|
|
20241202,134700,57089900,92900,92900,92900,92900,0
|
|
20241202,134600,57089900,92900,92900,92900,92900,0
|
|
20241202,134500,57089900,92900,92900,92900,92900,28
|
|
20241202,134400,54488700,92900,92900,92900,92900,0
|
|
20241202,134300,54488700,92900,92900,92900,92900,2
|
|
20241202,134200,54302900,92300,92300,92300,92300,0
|
|
20241202,134100,54302900,92300,92300,92300,92300,0
|
|
20241202,134000,54302900,92300,92300,92300,92300,0
|
|
20241202,133900,54302900,92300,92300,92300,92300,0
|
|
20241202,133800,54302900,92300,92300,92300,92300,0
|
|
20241202,133700,54302900,92300,92300,92300,92300,0
|
|
20241202,133600,54302900,92300,92300,92300,92300,0
|
|
20241202,133500,54302900,92300,92300,92300,92300,0
|
|
20241202,133400,54302900,92300,92400,92400,92300,20
|
|
20241202,133300,52455900,92300,92300,92300,92300,0
|
|
20241202,133200,52455900,92300,92300,92300,92300,0
|
|
20241202,133100,52455900,92300,92300,92300,92300,0
|
|
20241202,133000,52455900,92300,92300,92300,92300,0
|
|
20241202,132900,52455900,92300,92300,92300,92300,0
|
|
20241202,132800,52455900,92300,92300,92300,92300,0
|
|
20241202,132700,52455900,92300,92300,92300,92300,0
|
|
20241202,132600,52455900,92300,92300,92300,92300,0
|
|
20241202,132500,52455900,92300,92300,92300,92300,0
|
|
20241202,132400,52455900,92300,92300,92300,92300,0
|
|
20241202,132300,52455900,92300,92300,92300,92300,0
|
|
20241202,132200,52455900,92300,92300,92300,92300,0
|
|
20241202,132100,52455900,92300,92300,92300,92300,0
|
|
20241202,132000,52455900,92300,92300,92300,92300,0
|
|
20241202,131900,52455900,92300,92300,92300,92300,0
|
|
20241202,131800,52455900,92300,92300,92300,92300,0
|
|
20241202,131700,52455900,92300,92300,92300,92300,0
|
|
20241202,131600,52455900,92300,92300,92300,92300,0
|
|
20241202,131500,52455900,92300,92300,92300,92300,0
|
|
20241202,131400,52455900,92300,92300,92300,92300,0
|
|
20241202,131300,52455900,92300,92300,92300,92300,0
|
|
20241202,131200,52455900,92300,92300,92300,92300,0
|
|
20241202,131100,52455900,92300,93000,93000,92300,37
|
|
20241202,131000,49028500,93000,93000,93000,93000,0
|
|
20241202,130900,49028500,93000,93000,93000,93000,0
|
|
20241202,130800,49028500,93000,93000,93000,93000,0
|
|
20241202,130700,49028500,93000,93000,93000,93000,0
|
|
20241202,130600,49028500,93000,93000,93000,93000,0
|
|
20241202,130500,49028500,93000,93000,93000,93000,0
|
|
20241202,130400,49028500,93000,93000,93000,93000,0
|
|
20241202,130300,49028500,93000,93000,93000,93000,0
|
|
20241202,130200,49028500,93000,93000,93000,93000,0
|
|
20241202,130100,49028500,93000,93000,93000,93000,0
|
|
20241202,130000,49028500,93000,93000,93000,93000,1
|
|
20241202,125900,48935500,93000,93000,93000,93000,1
|
|
20241202,125800,48842500,93000,93000,93000,93000,26
|
|
20241202,125700,46424500,93000,93000,93000,93000,0
|
|
20241202,125600,46424500,93000,93000,93000,93000,0
|
|
20241202,125500,46424500,93000,93000,93000,93000,1
|
|
20241202,125400,46331500,92900,92900,92900,92900,12
|
|
20241202,125300,45216700,92800,92700,92800,92700,4
|
|
20241202,125200,44845600,92300,92300,92300,92300,0
|
|
20241202,125100,44845600,92300,92300,92300,92300,0
|
|
20241202,125000,44845600,92300,92300,92300,92300,0
|
|
20241202,124900,44845600,92300,92300,92300,92300,0
|
|
20241202,124800,44845600,92300,92300,92300,92300,0
|
|
20241202,124700,44845600,92300,92300,92300,92300,0
|
|
20241202,124600,44845600,92300,92300,92300,92300,0
|
|
20241202,124500,44845600,92300,92400,92400,92300,10
|
|
20241202,124400,43922400,92200,92200,92200,92200,0
|
|
20241202,124300,43922400,92200,92200,92200,92200,0
|
|
20241202,124200,43922400,92200,92200,92200,92200,0
|
|
20241202,124100,43922400,92200,92200,92200,92200,0
|
|
20241202,124000,43922400,92200,92200,92200,92200,0
|
|
20241202,123900,43922400,92200,92200,92200,92200,0
|
|
20241202,123800,43922400,92200,92200,92200,92200,0
|
|
20241202,123700,43922400,92200,92200,92200,92200,0
|
|
20241202,123600,43922400,92200,92200,92200,92200,0
|
|
20241202,123500,43922400,92200,92200,92200,92200,0
|
|
20241202,123400,43922400,92200,92200,92200,92200,0
|
|
20241202,123300,43922400,92200,92200,92200,92200,0
|
|
20241202,123200,43922400,92200,92200,92200,92200,0
|
|
20241202,123100,43922400,92200,92200,92200,92200,0
|
|
20241202,123000,43922400,92200,92200,92200,92200,0
|
|
20241202,122900,43922400,92200,92200,92200,92200,0
|
|
20241202,122800,43922400,92200,92600,92600,92200,62
|
|
20241202,122700,38197900,92600,92700,92700,92600,8
|
|
20241202,122600,37457000,92700,92700,92700,92700,0
|
|
20241202,122500,37457000,92700,92700,92700,92700,1
|
|
20241202,122400,37364300,92700,92700,92700,92700,1
|
|
20241202,122300,37271600,92700,92700,92700,92700,1
|
|
20241202,122200,37178900,92700,92700,92700,92700,1
|
|
20241202,122100,37086200,92700,92700,92700,92700,2
|
|
20241202,122000,36900800,92700,92700,92700,92700,0
|
|
20241202,121900,36900800,92700,92800,92800,92700,8
|
|
20241202,121800,36159000,92800,92800,92800,92800,0
|
|
20241202,121700,36159000,92800,92800,92800,92800,16
|
|
20241202,121600,34674200,92800,92800,92800,92800,0
|
|
20241202,121500,34674200,92800,92800,92800,92800,0
|
|
20241202,121400,34674200,92800,92800,92800,92800,0
|
|
20241202,121300,34674200,92800,92800,92800,92800,0
|
|
20241202,121200,34674200,92800,92800,92800,92800,0
|
|
20241202,121100,34674200,92800,92800,92800,92800,0
|
|
20241202,121000,34674200,92800,92800,92800,92800,0
|
|
20241202,120900,34674200,92800,92800,92800,92800,0
|
|
20241202,120800,34674200,92800,92800,92800,92800,0
|
|
20241202,120700,34674200,92800,92800,92800,92800,0
|
|
20241202,120600,34674200,92800,92800,92800,92800,0
|
|
20241202,120500,34674200,92800,92800,92800,92800,0
|
|
20241202,120400,34674200,92800,92800,92800,92800,0
|
|
20241202,120300,34674200,92800,92800,92800,92800,0
|
|
20241202,120200,34674200,92800,93100,93100,92800,19
|
|
20241202,120100,32906500,93100,93100,93100,93100,0
|
|
20241202,120000,32906500,93100,93100,93100,93100,0
|
|
20241202,115900,32906500,93100,93100,93100,93100,0
|
|
20241202,115800,32906500,93100,93100,93100,93100,0
|
|
20241202,115700,32906500,93100,93100,93100,93100,0
|
|
20241202,115600,32906500,93100,93100,93100,93100,0
|
|
20241202,115500,32906500,93100,93100,93100,93100,1
|
|
20241202,115400,32813400,93100,93100,93100,93100,0
|
|
20241202,115300,32813400,93100,93100,93100,93100,0
|
|
20241202,115200,32813400,93100,93100,93100,93100,0
|
|
20241202,115100,32813400,93100,93100,93100,93100,0
|
|
20241202,115000,32813400,93100,93100,93100,93100,0
|
|
20241202,114900,32813400,93100,93100,93100,93100,0
|
|
20241202,114800,32813400,93100,93100,93100,93100,0
|
|
20241202,114700,32813400,93100,93100,93100,93100,0
|
|
20241202,114600,32813400,93100,93100,93100,93100,0
|
|
20241202,114500,32813400,93100,93100,93100,93100,1
|
|
20241202,114400,32720300,93500,93500,93500,93500,1
|
|
20241202,114300,32626800,93500,93500,93500,93500,1
|
|
20241202,114200,32533300,93500,93500,93500,93500,1
|
|
20241202,114100,32439800,93500,93500,93500,93500,1
|
|
20241202,114000,32346300,93500,93500,93500,93500,1
|
|
20241202,113900,32252800,93500,93500,93500,93500,1
|
|
20241202,113800,32159300,93500,93500,93500,93500,0
|
|
20241202,113700,32159300,93500,93500,93500,93500,1
|
|
20241202,113600,32065800,93500,93500,93500,93500,1
|
|
20241202,113500,31972300,93500,93500,93500,93500,1
|
|
20241202,113400,31878800,93500,93500,93500,93500,1
|
|
20241202,113300,31785300,93500,93500,93500,93500,1
|
|
20241202,113200,31691800,93500,93500,93500,93500,1
|
|
20241202,113100,31598300,93500,93500,93500,93500,0
|
|
20241202,113000,31598300,93500,93500,93500,93500,1
|
|
20241202,112900,31504800,93500,93500,93500,93500,1
|
|
20241202,112800,31411300,93500,93500,93500,93500,1
|
|
20241202,112700,31317800,93500,93500,93500,93500,1
|
|
20241202,112600,31224300,93500,93500,93500,93500,1
|
|
20241202,112500,31130800,93500,93500,93500,93500,1
|
|
20241202,112400,31037300,93500,93500,93500,93500,0
|
|
20241202,112300,31037300,93500,93500,93500,93500,1
|
|
20241202,112200,30943800,93500,93500,93500,93500,1
|
|
20241202,112100,30850300,93500,93500,93500,93500,1
|
|
20241202,112000,30756800,93500,93500,93500,93500,1
|
|
20241202,111900,30663300,93500,93500,93500,93500,1
|
|
20241202,111800,30569800,93500,93500,93500,93500,7
|
|
20241202,111700,29915300,93500,93500,93500,93500,0
|
|
20241202,111600,29915300,93500,93600,93600,93500,9
|
|
20241202,111500,29073700,93500,93500,93500,93500,5
|
|
20241202,111400,28606200,93400,93400,93400,93400,0
|
|
20241202,111300,28606200,93400,93400,93400,93400,11
|
|
20241202,111200,27578800,93400,93400,93400,93400,1
|
|
20241202,111100,27485400,93300,93300,93300,93300,0
|
|
20241202,111000,27485400,93300,93300,93300,93300,0
|
|
20241202,110900,27485400,93300,93300,93300,93300,0
|
|
20241202,110800,27485400,93300,93300,93300,93300,0
|
|
20241202,110700,27485400,93300,93300,93300,93300,0
|
|
20241202,110600,27485400,93300,93300,93300,93300,0
|
|
20241202,110500,27485400,93300,93300,93300,93300,0
|
|
20241202,110400,27485400,93300,93300,93300,93300,0
|
|
20241202,110300,27485400,93300,93300,93300,93300,0
|
|
20241202,110200,27485400,93300,93300,93300,93300,0
|
|
20241202,110100,27485400,93300,93300,93300,93300,3
|
|
20241202,110000,27205500,93200,93200,93200,93200,0
|
|
20241202,105900,27205500,93200,93200,93200,93200,1
|
|
20241202,105800,27112300,93100,93100,93100,93100,0
|
|
20241202,105700,27112300,93100,93100,93100,93100,0
|
|
20241202,105600,27112300,93100,93100,93100,93100,0
|
|
20241202,105500,27112300,93100,93100,93100,93100,0
|
|
20241202,105400,27112300,93100,93100,93100,93100,0
|
|
20241202,105300,27112300,93100,93100,93100,93100,0
|
|
20241202,105200,27112300,93100,93100,93100,93100,0
|
|
20241202,105100,27112300,93100,93100,93100,93100,0
|
|
20241202,105000,27112300,93100,93100,93100,93100,0
|
|
20241202,104900,27112300,93100,93100,93100,93100,0
|
|
20241202,104800,27112300,93100,93100,93100,93100,0
|
|
20241202,104700,27112300,93100,93100,93100,93100,0
|
|
20241202,104600,27112300,93100,93100,93100,93100,0
|
|
20241202,104500,27112300,93100,93100,93100,93100,1
|
|
20241202,104400,27019200,93100,93100,93100,93100,1
|
|
20241202,104300,26926100,93100,93100,93100,93100,1
|
|
20241202,104200,26833000,93100,93100,93100,93100,0
|
|
20241202,104100,26833000,93100,93100,93100,93100,1
|
|
20241202,104000,26739900,93100,93100,93100,93100,1
|
|
20241202,103900,26646800,93100,93100,93100,93100,1
|
|
20241202,103800,26553700,93100,93100,93100,93100,1
|
|
20241202,103700,26460600,93100,93100,93100,93100,1
|
|
20241202,103600,26367500,93100,93100,93100,93100,1
|
|
20241202,103500,26274400,93100,93100,93100,93100,0
|
|
20241202,103400,26274400,93100,93300,93300,93100,21
|
|
20241202,103300,24319100,93300,93300,93300,93300,1
|
|
20241202,103200,24225800,93300,93300,93300,93300,1
|
|
20241202,103100,24132500,93300,93300,93300,93300,1
|
|
20241202,103000,24039200,93300,93300,93300,93300,2
|
|
20241202,102900,23852600,93300,93300,93300,93300,0
|
|
20241202,102800,23852600,93300,93300,93300,93300,13
|
|
20241202,102700,22639700,93300,93300,93300,93300,7
|
|
20241202,102600,21986600,93300,93100,93300,93100,19
|
|
20241202,102500,20217000,93100,93100,93100,93100,0
|
|
20241202,102400,20217000,93100,93100,93100,93100,0
|
|
20241202,102300,20217000,93100,93100,93100,93100,40
|
|
20241202,102200,16493000,93100,93100,93100,93100,0
|
|
20241202,102100,16493000,93100,93100,93100,93100,0
|
|
20241202,102000,16493000,93100,93100,93100,93100,0
|
|
20241202,101900,16493000,93100,93100,93100,93100,0
|
|
20241202,101800,16493000,93100,93100,93100,93100,0
|
|
20241202,101700,16493000,93100,93100,93100,93100,0
|
|
20241202,101600,16493000,93100,93100,93100,93100,0
|
|
20241202,101500,16493000,93100,93100,93100,93100,0
|
|
20241202,101400,16493000,93100,93100,93100,93100,0
|
|
20241202,101300,16493000,93100,93100,93100,93100,0
|
|
20241202,101200,16493000,93100,93100,93100,93100,0
|
|
20241202,101100,16493000,93100,93100,93100,93100,0
|
|
20241202,101000,16493000,93100,93100,93100,93100,0
|
|
20241202,100900,16493000,93100,93100,93100,93100,0
|
|
20241202,100800,16493000,93100,93100,93100,93100,0
|
|
20241202,100700,16493000,93100,93100,93100,93100,1
|
|
20241202,100600,16399900,93100,93100,93100,93100,1
|
|
20241202,100500,16306800,93000,93000,93000,93000,5
|
|
20241202,100400,15841800,93000,93000,93000,93000,0
|
|
20241202,100300,15841800,93000,93000,93000,93000,1
|
|
20241202,100200,15748800,93000,93000,93000,93000,0
|
|
20241202,100100,15748800,93000,93000,93000,93000,0
|
|
20241202,100000,15748800,93000,93000,93000,93000,1
|
|
20241202,095900,15655800,92900,92900,92900,92900,5
|
|
20241202,095800,15191300,92900,92900,92900,92900,0
|
|
20241202,095700,15191300,92900,92900,92900,92900,0
|
|
20241202,095600,15191300,92900,92900,92900,92900,0
|
|
20241202,095500,15191300,92900,92900,92900,92900,0
|
|
20241202,095400,15191300,92900,92900,92900,92900,0
|
|
20241202,095300,15191300,92900,92900,92900,92900,0
|
|
20241202,095200,15191300,92900,92900,92900,92900,0
|
|
20241202,095100,15191300,92900,92900,92900,92900,0
|
|
20241202,095000,15191300,92900,92900,92900,92900,0
|
|
20241202,094900,15191300,92900,92900,92900,92900,0
|
|
20241202,094800,15191300,92900,92900,92900,92900,0
|
|
20241202,094700,15191300,92900,92900,92900,92900,16
|
|
20241202,094600,13704900,92900,92900,92900,92900,0
|
|
20241202,094500,13704900,92900,92900,92900,92900,1
|
|
20241202,094400,13612000,92900,92900,92900,92900,10
|
|
20241202,094300,12683000,92900,92900,92900,92900,1
|
|
20241202,094200,12590100,92600,92600,92600,92600,0
|
|
20241202,094100,12590100,92600,92600,92600,92600,0
|
|
20241202,094000,12590100,92600,92600,92600,92600,0
|
|
20241202,093900,12590100,92600,92600,92600,92600,0
|
|
20241202,093800,12590100,92600,92600,92600,92600,0
|
|
20241202,093700,12590100,92600,92600,92600,92600,0
|
|
20241202,093600,12590100,92600,92600,92600,92600,0
|
|
20241202,093500,12590100,92600,92600,92600,92600,0
|
|
20241202,093400,12590100,92600,92600,92600,92600,0
|
|
20241202,093300,12590100,92600,92600,92600,92600,0
|
|
20241202,093200,12590100,92600,92600,92600,92600,0
|
|
20241202,093100,12590100,92600,92600,92600,92600,0
|
|
20241202,093000,12590100,92600,92600,92600,92600,0
|
|
20241202,092900,12590100,92600,92600,92600,92600,0
|
|
20241202,092800,12590100,92600,92600,92600,92600,0
|
|
20241202,092700,12590100,92600,92600,92600,92600,0
|
|
20241202,092600,12590100,92600,92600,92600,92600,0
|
|
20241202,092500,12590100,92600,92600,92600,92600,0
|
|
20241202,092400,12590100,92600,92600,92600,92600,0
|
|
20241202,092300,12590100,92600,92600,92600,92600,0
|
|
20241202,092200,12590100,92600,92600,92600,92600,0
|
|
20241202,092100,12590100,92600,92600,92600,92600,0
|
|
20241202,092000,12590100,92600,92600,92600,92600,0
|
|
20241202,091900,12590100,92600,92600,92600,92600,6
|
|
20241202,091800,12034500,92600,92600,92600,92500,11
|
|
20241202,091700,11016100,92600,92600,92600,92600,2
|
|
20241202,091600,10830900,92500,92500,92500,92500,0
|
|
20241202,091500,10830900,92500,92500,92500,92500,0
|
|
20241202,091400,10830900,92500,92500,92500,92500,0
|
|
20241202,091300,10830900,92500,92500,92500,92500,0
|
|
20241202,091200,10830900,92500,92500,92500,92500,5
|
|
20241202,091100,10368400,92500,92500,92500,92500,0
|
|
20241202,091000,10368400,92500,92500,92500,92500,1
|
|
20241202,090900,10275900,92600,92600,92600,92600,1
|
|
20241202,090800,10183300,92500,92500,92500,92500,1
|
|
20241202,090700,10090800,92100,93200,93200,92100,100
|
|
20241202,090600,842600,93600,93600,93600,93600,1
|
|
20241202,090500,749000,93600,93700,93700,93600,2
|
|
20241202,090400,561700,93700,93700,93700,93700,1
|
|
20241202,090300,468000,93600,93600,93600,93600,3
|
|
20241202,090200,187200,93600,93600,93600,93600,0
|
|
20241202,090100,187200,93600,93600,93600,93600,0
|
|
20241202,090000,187200,93600,93600,93600,93600,2
|