573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183000,664675400,70600,70600,70600,70600,65
|
|
20241104,182900,664675400,70600,70600,70600,70600,0
|
|
20241104,182800,664675400,70600,70600,70600,70600,0
|
|
20241104,182700,664675400,70600,70600,70600,70600,0
|
|
20241104,182600,664675400,70600,70600,70600,70600,0
|
|
20241104,182500,664675400,70600,70600,70600,70600,0
|
|
20241104,182400,664675400,70600,70600,70600,70600,0
|
|
20241104,182300,664675400,70600,70600,70600,70600,0
|
|
20241104,182200,664675400,70600,70600,70600,70600,0
|
|
20241104,182100,664675400,70600,70600,70600,70600,0
|
|
20241104,182000,664675400,70600,70600,70600,70600,0
|
|
20241104,181900,664675400,70600,70600,70600,70600,0
|
|
20241104,181800,664675400,70600,70600,70600,70600,0
|
|
20241104,181700,664675400,70600,70600,70600,70600,0
|
|
20241104,181600,664675400,70600,70600,70600,70600,0
|
|
20241104,181500,664675400,70600,70600,70600,70600,0
|
|
20241104,181400,664675400,70600,70600,70600,70600,0
|
|
20241104,181300,664675400,70600,70600,70600,70600,0
|
|
20241104,181200,664675400,70600,70600,70600,70600,0
|
|
20241104,181100,664675400,70600,70600,70600,70600,0
|
|
20241104,181000,664675400,70600,70600,70600,70600,0
|
|
20241104,180900,664675400,70600,70600,70600,70600,0
|
|
20241104,180800,664675400,70600,70600,70600,70600,0
|
|
20241104,180700,664675400,70600,70600,70600,70600,0
|
|
20241104,180600,664675400,70600,70600,70600,70600,0
|
|
20241104,180500,664675400,70600,70600,70600,70600,0
|
|
20241104,180400,664675400,70600,70600,70600,70600,0
|
|
20241104,180300,664675400,70600,70600,70600,70600,0
|
|
20241104,180200,664675400,70600,70600,70600,70600,0
|
|
20241104,180100,664675400,70600,70600,70600,70600,0
|
|
20241104,180000,664675400,70600,70600,70600,70600,65
|
|
20241104,175900,664675400,70600,70600,70600,70600,0
|
|
20241104,175800,664675400,70600,70600,70600,70600,0
|
|
20241104,175700,664675400,70600,70600,70600,70600,0
|
|
20241104,175600,664675400,70600,70600,70600,70600,0
|
|
20241104,175500,664675400,70600,70600,70600,70600,0
|
|
20241104,175400,664675400,70600,70600,70600,70600,0
|
|
20241104,175300,664675400,70600,70600,70600,70600,0
|
|
20241104,175200,664675400,70600,70600,70600,70600,0
|
|
20241104,175100,664675400,70600,70600,70600,70600,0
|
|
20241104,175000,664675400,70600,70600,70600,70600,0
|
|
20241104,174900,664675400,70600,70600,70600,70600,0
|
|
20241104,174800,664675400,70600,70600,70600,70600,0
|
|
20241104,174700,664675400,70600,70600,70600,70600,0
|
|
20241104,174600,664675400,70600,70600,70600,70600,0
|
|
20241104,174500,664675400,70600,70600,70600,70600,0
|
|
20241104,174400,664675400,70600,70600,70600,70600,0
|
|
20241104,174300,664675400,70600,70600,70600,70600,0
|
|
20241104,174200,664675400,70600,70600,70600,70600,0
|
|
20241104,174100,664675400,70600,70600,70600,70600,0
|
|
20241104,174000,664675400,70600,70600,70600,70600,0
|
|
20241104,173900,664675400,70600,70600,70600,70600,0
|
|
20241104,173800,664675400,70600,70600,70600,70600,0
|
|
20241104,173700,664675400,70600,70600,70600,70600,0
|
|
20241104,173600,664675400,70600,70600,70600,70600,0
|
|
20241104,173500,664675400,70600,70600,70600,70600,0
|
|
20241104,173400,664675400,70600,70600,70600,70600,0
|
|
20241104,173300,664675400,70600,70600,70600,70600,0
|
|
20241104,173200,664675400,70600,70600,70600,70600,0
|
|
20241104,173100,664675400,70600,70600,70600,70600,0
|
|
20241104,173000,664675400,70600,70600,70600,70600,65
|
|
20241104,172900,664675400,70600,70600,70600,70600,0
|
|
20241104,172800,664675400,70600,70600,70600,70600,0
|
|
20241104,172700,664675400,70600,70600,70600,70600,0
|
|
20241104,172600,664675400,70600,70600,70600,70600,0
|
|
20241104,172500,664675400,70600,70600,70600,70600,0
|
|
20241104,172400,664675400,70600,70600,70600,70600,0
|
|
20241104,172300,664675400,70600,70600,70600,70600,0
|
|
20241104,172200,664675400,70600,70600,70600,70600,0
|
|
20241104,172100,664675400,70600,70600,70600,70600,0
|
|
20241104,172000,664675400,70600,70600,70600,70600,0
|
|
20241104,171900,664675400,70600,70600,70600,70600,0
|
|
20241104,171800,664675400,70600,70600,70600,70600,0
|
|
20241104,171700,664675400,70600,70600,70600,70600,0
|
|
20241104,171600,664675400,70600,70600,70600,70600,0
|
|
20241104,171500,664675400,70600,70600,70600,70600,0
|
|
20241104,171400,664675400,70600,70600,70600,70600,0
|
|
20241104,171300,664675400,70600,70600,70600,70600,0
|
|
20241104,171200,664675400,70600,70600,70600,70600,0
|
|
20241104,171100,664675400,70600,70600,70600,70600,0
|
|
20241104,171000,664675400,70600,70600,70600,70600,0
|
|
20241104,170900,664675400,70600,70600,70600,70600,0
|
|
20241104,170800,664675400,70600,70600,70600,70600,0
|
|
20241104,170700,664675400,70600,70600,70600,70600,0
|
|
20241104,170600,664675400,70600,70600,70600,70600,0
|
|
20241104,170500,664675400,70600,70600,70600,70600,0
|
|
20241104,170400,664675400,70600,70600,70600,70600,0
|
|
20241104,170300,664675400,70600,70600,70600,70600,0
|
|
20241104,170200,664675400,70600,70600,70600,70600,0
|
|
20241104,170100,664675400,70600,70600,70600,70600,0
|
|
20241104,170000,664675400,70600,70600,70600,70600,65
|
|
20241104,165900,664675400,70600,70600,70600,70600,0
|
|
20241104,165800,664675400,70600,70600,70600,70600,0
|
|
20241104,165700,664675400,70600,70600,70600,70600,0
|
|
20241104,165600,664675400,70600,70600,70600,70600,0
|
|
20241104,165500,664675400,70600,70600,70600,70600,0
|
|
20241104,165400,664675400,70600,70600,70600,70600,0
|
|
20241104,165300,664675400,70600,70600,70600,70600,0
|
|
20241104,165200,664675400,70600,70600,70600,70600,0
|
|
20241104,165100,664675400,70600,70600,70600,70600,0
|
|
20241104,165000,664675400,70600,70600,70600,70600,0
|
|
20241104,164900,664675400,70600,70600,70600,70600,0
|
|
20241104,164800,664675400,70600,70600,70600,70600,0
|
|
20241104,164700,664675400,70600,70600,70600,70600,0
|
|
20241104,164600,664675400,70600,70600,70600,70600,0
|
|
20241104,164500,664675400,70600,70600,70600,70600,0
|
|
20241104,164400,664675400,70600,70600,70600,70600,0
|
|
20241104,164300,664675400,70600,70600,70600,70600,0
|
|
20241104,164200,664675400,70600,70600,70600,70600,0
|
|
20241104,164100,664675400,70600,70600,70600,70600,0
|
|
20241104,164000,664675400,70600,70600,70600,70600,0
|
|
20241104,163900,664675400,70600,70600,70600,70600,0
|
|
20241104,163800,664675400,70600,70600,70600,70600,0
|
|
20241104,163700,664675400,70600,70600,70600,70600,0
|
|
20241104,163600,664675400,70600,70600,70600,70600,0
|
|
20241104,163500,664675400,70600,70600,70600,70600,0
|
|
20241104,163400,664675400,70600,70600,70600,70600,0
|
|
20241104,163300,664675400,70600,70600,70600,70600,0
|
|
20241104,163200,664675400,70600,70600,70600,70600,0
|
|
20241104,163100,664675400,70600,70600,70600,70600,0
|
|
20241104,163000,664675400,70600,70600,70600,70600,65
|
|
20241104,162900,664675400,70600,70600,70600,70600,0
|
|
20241104,162800,664675400,70600,70600,70600,70600,0
|
|
20241104,162700,664675400,70600,70600,70600,70600,0
|
|
20241104,162600,664675400,70600,70600,70600,70600,0
|
|
20241104,162500,664675400,70600,70600,70600,70600,0
|
|
20241104,162400,664675400,70600,70600,70600,70600,0
|
|
20241104,162300,664675400,70600,70600,70600,70600,0
|
|
20241104,162200,664675400,70600,70600,70600,70600,0
|
|
20241104,162100,664675400,70600,70600,70600,70600,0
|
|
20241104,162000,664675400,70600,70600,70600,70600,0
|
|
20241104,161900,664675400,70600,70600,70600,70600,0
|
|
20241104,161800,664675400,70600,70600,70600,70600,0
|
|
20241104,161700,664675400,70600,70600,70600,70600,0
|
|
20241104,161600,664675400,70600,70600,70600,70600,0
|
|
20241104,161500,664675400,70600,70600,70600,70600,0
|
|
20241104,161400,664675400,70600,70600,70600,70600,0
|
|
20241104,161300,664675400,70600,70600,70600,70600,0
|
|
20241104,161200,664675400,70600,70600,70600,70600,0
|
|
20241104,161100,664675400,70600,70600,70600,70600,0
|
|
20241104,161000,664675400,70600,70600,70600,70600,0
|
|
20241104,160900,664675400,70600,70600,70600,70600,0
|
|
20241104,160800,664675400,70600,70600,70600,70600,0
|
|
20241104,160700,664675400,70600,70600,70600,70600,0
|
|
20241104,160600,664675400,70600,70600,70600,70600,0
|
|
20241104,160500,664675400,70600,70600,70600,70600,0
|
|
20241104,160400,664675400,70600,70600,70600,70600,0
|
|
20241104,160300,664675400,70600,70600,70600,70600,0
|
|
20241104,160200,664675400,70600,70600,70600,70600,0
|
|
20241104,160100,664675400,70600,70600,70600,70600,0
|
|
20241104,160000,664675400,70600,70600,70600,70600,65
|
|
20241104,155900,664675400,70600,70600,70600,70600,0
|
|
20241104,155800,664675400,70600,70600,70600,70600,0
|
|
20241104,155700,664675400,70600,70600,70600,70600,0
|
|
20241104,155600,664675400,70600,70600,70600,70600,0
|
|
20241104,155500,664675400,70600,70600,70600,70600,0
|
|
20241104,155400,664675400,70600,70600,70600,70600,0
|
|
20241104,155300,664675400,70600,70600,70600,70600,0
|
|
20241104,155200,664675400,70600,70600,70600,70600,0
|
|
20241104,155100,664675400,70600,70600,70600,70600,0
|
|
20241104,155000,664675400,70600,70600,70600,70600,0
|
|
20241104,154900,664675400,70600,70600,70600,70600,0
|
|
20241104,154800,664675400,70600,70600,70600,70600,0
|
|
20241104,154700,664675400,70600,70600,70600,70600,0
|
|
20241104,154600,664675400,70600,70600,70600,70600,0
|
|
20241104,154500,664675400,70600,70600,70600,70600,0
|
|
20241104,154400,664675400,70600,70600,70600,70600,0
|
|
20241104,154300,664675400,70600,70600,70600,70600,0
|
|
20241104,154200,664675400,70600,70600,70600,70600,0
|
|
20241104,154100,664675400,70600,70600,70600,70600,0
|
|
20241104,154000,664675400,70600,70600,70600,70600,0
|
|
20241104,153900,664675400,70600,70600,70600,70600,0
|
|
20241104,153800,664675400,70600,70600,70600,70600,0
|
|
20241104,153700,664675400,70600,70600,70600,70600,0
|
|
20241104,153600,664675400,70600,70600,70600,70600,0
|
|
20241104,153500,664675400,70600,70600,70600,70600,0
|
|
20241104,153400,664675400,70600,70600,70600,70600,0
|
|
20241104,153300,664675400,70600,70600,70600,70600,0
|
|
20241104,153200,664675400,70600,70600,70600,70600,0
|
|
20241104,153100,664675400,70600,70600,70600,70600,0
|
|
20241104,153000,664675400,70600,70600,70600,70600,130
|
|
20241104,152900,660086400,70500,70500,70500,70500,0
|
|
20241104,152800,660086400,70500,70500,70500,70500,0
|
|
20241104,152700,660086400,70500,70500,70500,70500,0
|
|
20241104,152600,660086400,70500,70500,70500,70500,0
|
|
20241104,152500,660086400,70500,70500,70500,70500,0
|
|
20241104,152400,660086400,70500,70500,70500,70500,0
|
|
20241104,152300,660086400,70500,70500,70500,70500,0
|
|
20241104,152200,660086400,70500,70500,70500,70500,0
|
|
20241104,152100,660086400,70500,70500,70500,70500,0
|
|
20241104,152000,660086400,70500,70500,70500,70500,0
|
|
20241104,151900,660086400,70500,70500,70600,70500,6
|
|
20241104,151800,659663300,70500,70600,70600,70400,331
|
|
20241104,151700,636327500,70600,70600,70600,70600,0
|
|
20241104,151600,636327500,70600,70600,70600,70600,3
|
|
20241104,151500,636115700,70500,70500,70500,70500,25
|
|
20241104,151400,634353200,70500,70500,70500,70500,1
|
|
20241104,151300,634282700,70500,70500,70500,70500,2
|
|
20241104,151200,634141700,70600,70500,70600,70500,135
|
|
20241104,151100,624611000,70500,70500,70600,70500,7
|
|
20241104,151000,624117000,70500,70600,70600,70500,4
|
|
20241104,150900,623834800,70500,70600,70600,70500,13
|
|
20241104,150800,622917300,70500,70500,70500,70500,2
|
|
20241104,150700,622776300,70600,70500,70600,70500,13
|
|
20241104,150600,621858600,70500,70500,70500,70500,2
|
|
20241104,150500,621717600,70500,70600,70600,70500,55
|
|
20241104,150400,617834800,70600,70600,70600,70600,36
|
|
20241104,150300,615293200,70600,70600,70600,70600,1
|
|
20241104,150200,615222600,70600,70600,70600,70600,63
|
|
20241104,150100,610774800,70600,70600,70600,70600,103
|
|
20241104,150000,603503000,70600,70700,70700,70600,69
|
|
20241104,145900,598625000,70600,70600,70600,70600,1
|
|
20241104,145800,598554400,70600,70800,70800,70600,3
|
|
20241104,145700,598342400,70600,70700,70700,70600,153
|
|
20241104,145600,587536700,70600,70600,70600,70600,2
|
|
20241104,145500,587395500,70600,70600,70600,70600,1
|
|
20241104,145400,587324900,70500,70700,70700,70500,117
|
|
20241104,145300,579063300,70700,70600,70700,70600,54
|
|
20241104,145200,575245700,70600,70600,70600,70600,2
|
|
20241104,145100,575104500,70600,70600,70600,70600,1
|
|
20241104,145000,575033900,70600,70600,70600,70600,2
|
|
20241104,144900,574892700,70600,70600,70600,70600,3
|
|
20241104,144800,574680900,70600,70600,70600,70600,2
|
|
20241104,144700,574539700,70600,70600,70600,70600,1
|
|
20241104,144600,574469100,70500,70500,70600,70500,311
|
|
20241104,144500,552529500,70500,70600,70600,70500,104
|
|
20241104,144400,545197400,70500,70500,70500,70500,2
|
|
20241104,144300,545056400,70600,70600,70600,70500,12
|
|
20241104,144200,544209300,70600,70600,70600,70600,2
|
|
20241104,144100,544068100,70600,70500,70600,70500,121
|
|
20241104,144000,535526900,70500,70500,70500,70500,2
|
|
20241104,143900,535385900,70500,70400,70600,70400,119
|
|
20241104,143800,526985000,70400,70500,70500,70400,53
|
|
20241104,143700,523248600,70400,70400,70400,70400,2
|
|
20241104,143600,523107800,70400,70500,70500,70400,566
|
|
20241104,143500,483205000,70600,70600,70600,70500,4
|
|
20241104,143400,482922700,70500,70600,70600,70500,5
|
|
20241104,143300,482569900,70500,70600,70700,70500,391
|
|
20241104,143200,454966700,70700,70700,70700,70600,97
|
|
20241104,143100,448108900,70800,70800,70800,70700,3
|
|
20241104,143000,447896600,70700,70700,70700,70700,2
|
|
20241104,142900,447755200,70800,70600,70800,70600,8
|
|
20241104,142800,447189700,70700,70600,70700,70600,4
|
|
20241104,142700,446907100,70700,70700,70700,70600,7
|
|
20241104,142600,446412300,70600,70700,70700,70600,5
|
|
20241104,142500,446059000,70700,70700,70700,70600,7
|
|
20241104,142400,445564300,70700,70600,70700,70600,40
|
|
20241104,142300,442739400,70700,70600,70700,70600,8
|
|
20241104,142200,442174100,70600,70600,70700,70600,5
|
|
20241104,142100,441820800,70600,70600,70700,70600,16
|
|
20241104,142000,440689800,70700,70600,70700,70600,15
|
|
20241104,141900,439629500,70600,70700,70700,70600,3
|
|
20241104,141800,439417500,70600,70700,70700,70600,47
|
|
20241104,141700,436094800,70700,70600,70700,70600,4
|
|
20241104,141600,435812200,70700,70600,70700,70600,46
|
|
20241104,141500,432560200,70700,70700,70700,70600,57
|
|
20241104,141400,428530400,70700,70800,70800,70700,18
|
|
20241104,141300,427257300,70700,70600,70700,70600,338
|
|
20241104,141200,403360900,70600,70600,70600,70600,2
|
|
20241104,141100,403219700,70600,70600,70600,70600,1
|
|
20241104,141000,403149100,70600,70600,70600,70600,2
|
|
20241104,140900,403007900,70600,70600,70700,70600,12
|
|
20241104,140800,402159700,70600,70600,70600,70600,2
|
|
20241104,140700,402018500,70600,70600,70600,70600,1
|
|
20241104,140600,401947900,70600,70600,70600,70600,2
|
|
20241104,140500,401806700,70600,70600,70600,70600,53
|
|
20241104,140400,398064900,70700,70600,70700,70600,17
|
|
20241104,140300,396863300,70700,70700,70700,70600,18
|
|
20241104,140200,395590900,70600,70700,70700,70600,310
|
|
20241104,140100,373674200,70700,70700,70700,70700,2
|
|
20241104,140000,373532800,70700,70700,70700,70700,2
|
|
20241104,135900,373391400,70700,70700,70700,70700,1
|
|
20241104,135800,373320700,70800,70800,70800,70800,2
|
|
20241104,135700,373179100,70700,70700,70700,70700,0
|
|
20241104,135600,373179100,70700,70700,70700,70700,0
|
|
20241104,135500,373179100,70700,70700,70700,70700,3
|
|
20241104,135400,372967000,70700,70800,70800,70700,3
|
|
20241104,135300,372754800,70800,70800,70800,70800,2
|
|
20241104,135200,372613200,70800,70800,70800,70800,1
|
|
20241104,135100,372542400,70800,70800,70800,70800,2
|
|
20241104,135000,372400800,70800,70800,70800,70800,0
|
|
20241104,134900,372400800,70800,70800,70800,70800,0
|
|
20241104,134800,372400800,70800,70800,70800,70800,0
|
|
20241104,134700,372400800,70800,70700,70800,70600,144
|
|
20241104,134600,362220500,70700,70600,70700,70600,27
|
|
20241104,134500,360314100,70700,70700,70700,70600,71
|
|
20241104,134400,355294500,70600,70700,70700,70600,45
|
|
20241104,134300,352113900,70600,70600,70600,70600,0
|
|
20241104,134200,352113900,70600,70600,70600,70600,0
|
|
20241104,134100,352113900,70600,70800,70800,70600,184
|
|
20241104,134000,339103600,70800,70800,70800,70700,229
|
|
20241104,133900,322890600,70800,70800,70800,70800,0
|
|
20241104,133800,322890600,70800,70800,70800,70800,0
|
|
20241104,133700,322890600,70800,70800,70800,70800,0
|
|
20241104,133600,322890600,70800,70800,70800,70800,0
|
|
20241104,133500,322890600,70800,70900,70900,70800,211
|
|
20241104,133400,307931900,71000,71000,71000,71000,0
|
|
20241104,133300,307931900,71000,71000,71000,71000,15
|
|
20241104,133200,306866900,70900,70900,70900,70900,0
|
|
20241104,133100,306866900,70900,70900,70900,70900,0
|
|
20241104,133000,306866900,70900,70900,70900,70900,16
|
|
20241104,132900,305732500,71000,71000,71000,71000,0
|
|
20241104,132800,305732500,71000,71000,71000,71000,0
|
|
20241104,132700,305732500,71000,71000,71000,71000,0
|
|
20241104,132600,305732500,71000,71000,71000,71000,0
|
|
20241104,132500,305732500,71000,71000,71000,71000,7
|
|
20241104,132400,305235500,71000,71000,71000,71000,0
|
|
20241104,132300,305235500,71000,71000,71000,71000,26
|
|
20241104,132200,303389500,71000,71000,71000,71000,69
|
|
20241104,132100,298490500,71000,71000,71000,71000,35
|
|
20241104,132000,296005500,70900,70900,70900,70900,0
|
|
20241104,131900,296005500,70900,70900,70900,70900,0
|
|
20241104,131800,296005500,70900,70900,70900,70900,0
|
|
20241104,131700,296005500,70900,70900,70900,70900,0
|
|
20241104,131600,296005500,70900,70900,70900,70900,0
|
|
20241104,131500,296005500,70900,70900,70900,70900,0
|
|
20241104,131400,296005500,70900,70900,70900,70900,0
|
|
20241104,131300,296005500,70900,70900,70900,70900,63
|
|
20241104,131200,291538800,70900,70900,70900,70800,120
|
|
20241104,131100,283030900,70900,70900,70900,70900,0
|
|
20241104,131000,283030900,70900,71000,71000,70900,102
|
|
20241104,130900,275789100,71000,71000,71000,71000,0
|
|
20241104,130800,275789100,71000,71000,71000,71000,0
|
|
20241104,130700,275789100,71000,71000,71000,71000,8
|
|
20241104,130600,275221100,70900,71000,71000,70900,101
|
|
20241104,130500,268050200,71000,71000,71000,71000,1
|
|
20241104,130400,267979200,70900,70900,70900,70900,0
|
|
20241104,130300,267979200,70900,70900,70900,70900,0
|
|
20241104,130200,267979200,70900,70900,70900,70900,0
|
|
20241104,130100,267979200,70900,70900,70900,70900,7
|
|
20241104,130000,267482900,71000,70900,71000,70900,79
|
|
20241104,125900,261881700,70800,70900,70900,70800,104
|
|
20241104,125800,254508200,70900,71200,71200,70900,768
|
|
20241104,125700,199964900,71100,71100,71100,71100,0
|
|
20241104,125600,199964900,71100,71100,71100,71100,0
|
|
20241104,125500,199964900,71100,71100,71100,71100,4
|
|
20241104,125400,199680500,71400,71400,71400,71400,0
|
|
20241104,125300,199680500,71400,71400,71400,71400,4
|
|
20241104,125200,199394900,71400,71400,71400,71400,0
|
|
20241104,125100,199394900,71400,71400,71400,71400,0
|
|
20241104,125000,199394900,71400,71400,71400,71400,0
|
|
20241104,124900,199394900,71400,71100,71400,71100,11
|
|
20241104,124800,198612200,71100,71100,71100,71100,0
|
|
20241104,124700,198612200,71100,71300,71300,71100,264
|
|
20241104,124600,179802700,71400,71400,71400,71400,0
|
|
20241104,124500,179802700,71400,71400,71400,71400,0
|
|
20241104,124400,179802700,71400,71400,71400,71400,0
|
|
20241104,124300,179802700,71400,71400,71400,71400,10
|
|
20241104,124200,179088700,71400,71400,71400,71400,19
|
|
20241104,124100,177732100,71300,71300,71300,71300,0
|
|
20241104,124000,177732100,71300,71300,71300,71300,0
|
|
20241104,123900,177732100,71300,71300,71300,71300,10
|
|
20241104,123800,177019100,71400,71400,71400,71400,1
|
|
20241104,123700,176947700,71300,71300,71300,71300,0
|
|
20241104,123600,176947700,71300,71300,71300,71300,0
|
|
20241104,123500,176947700,71300,71300,71300,71300,30
|
|
20241104,123400,174808700,71300,71300,71300,71300,0
|
|
20241104,123300,174808700,71300,71300,71300,71300,0
|
|
20241104,123200,174808700,71300,71400,71400,71300,3
|
|
20241104,123100,174594600,71400,71400,71400,71400,5
|
|
20241104,123000,174237600,71400,71400,71400,71400,0
|
|
20241104,122900,174237600,71400,71400,71400,71400,5
|
|
20241104,122800,173880600,71500,71500,71500,71500,2
|
|
20241104,122700,173737600,71500,71500,71500,71500,2
|
|
20241104,122600,173594600,71500,71500,71500,71500,1
|
|
20241104,122500,173523100,71500,71500,71500,71500,0
|
|
20241104,122400,173523100,71500,71500,71500,71500,1
|
|
20241104,122300,173451600,71600,71600,71600,71600,0
|
|
20241104,122200,173451600,71600,71600,71600,71600,0
|
|
20241104,122100,173451600,71600,71600,71600,71600,0
|
|
20241104,122000,173451600,71600,71600,71600,71600,0
|
|
20241104,121900,173451600,71600,71600,71600,71600,0
|
|
20241104,121800,173451600,71600,71600,71600,71600,0
|
|
20241104,121700,173451600,71600,71600,71600,71600,5
|
|
20241104,121600,173093600,71300,71300,71300,71300,0
|
|
20241104,121500,173093600,71300,71300,71300,71300,10
|
|
20241104,121400,172380600,71200,71300,71500,71200,302
|
|
20241104,121300,150816900,71200,71200,71200,71200,1
|
|
20241104,121200,150745700,71200,71200,71200,71200,10
|
|
20241104,121100,150033700,71300,71300,71300,71300,0
|
|
20241104,121000,150033700,71300,71300,71300,71300,0
|
|
20241104,120900,150033700,71300,71200,71300,71200,15
|
|
20241104,120800,148965200,71400,71400,71400,71400,0
|
|
20241104,120700,148965200,71400,71400,71400,71400,0
|
|
20241104,120600,148965200,71400,71400,71400,71400,0
|
|
20241104,120500,148965200,71400,71400,71400,71400,0
|
|
20241104,120400,148965200,71400,71400,71400,71400,0
|
|
20241104,120300,148965200,71400,71400,71400,71400,0
|
|
20241104,120200,148965200,71400,71400,71400,71400,0
|
|
20241104,120100,148965200,71400,71400,71400,71400,0
|
|
20241104,120000,148965200,71400,71400,71400,71400,0
|
|
20241104,115900,148965200,71400,71400,71400,71400,0
|
|
20241104,115800,148965200,71400,71400,71400,71400,0
|
|
20241104,115700,148965200,71400,71400,71400,71400,0
|
|
20241104,115600,148965200,71400,71400,71400,71400,1
|
|
20241104,115500,148893800,71100,71100,71100,71100,21
|
|
20241104,115400,147400700,71200,71200,71200,71200,5
|
|
20241104,115300,147044700,71100,71100,71100,71100,0
|
|
20241104,115200,147044700,71100,71100,71100,71100,21
|
|
20241104,115100,145551600,71100,71100,71100,71100,0
|
|
20241104,115000,145551600,71100,71100,71100,71100,0
|
|
20241104,114900,145551600,71100,71100,71100,71100,12
|
|
20241104,114800,144698400,71100,71100,71100,71100,0
|
|
20241104,114700,144698400,71100,71100,71100,71100,0
|
|
20241104,114600,144698400,71100,71100,71100,71100,0
|
|
20241104,114500,144698400,71100,71100,71100,71100,9
|
|
20241104,114400,144058500,71200,71200,71200,71200,0
|
|
20241104,114300,144058500,71200,71200,71200,71200,9
|
|
20241104,114200,143417700,71200,71200,71200,71200,10
|
|
20241104,114100,142705700,71300,71300,71300,71300,0
|
|
20241104,114000,142705700,71300,71300,71300,71300,8
|
|
20241104,113900,142135300,71200,71300,71300,71200,12
|
|
20241104,113800,141280700,71400,71400,71400,71400,0
|
|
20241104,113700,141280700,71400,71400,71400,71400,0
|
|
20241104,113600,141280700,71400,71400,71400,71400,0
|
|
20241104,113500,141280700,71400,71400,71400,71400,0
|
|
20241104,113400,141280700,71400,71400,71400,71400,0
|
|
20241104,113300,141280700,71400,71400,71400,71400,0
|
|
20241104,113200,141280700,71400,71400,71400,71400,0
|
|
20241104,113100,141280700,71400,71400,71400,71400,0
|
|
20241104,113000,141280700,71400,71400,71400,71400,0
|
|
20241104,112900,141280700,71400,71400,71400,71400,0
|
|
20241104,112800,141280700,71400,71400,71400,71400,0
|
|
20241104,112700,141280700,71400,71400,71400,71400,0
|
|
20241104,112600,141280700,71400,71300,71400,71300,10
|
|
20241104,112500,140567500,71300,71300,71300,71300,2
|
|
20241104,112400,140424900,71300,71300,71300,71300,0
|
|
20241104,112300,140424900,71300,71300,71300,71300,0
|
|
20241104,112200,140424900,71300,71400,71400,71300,71
|
|
20241104,112100,135355600,71400,71400,71400,71400,51
|
|
20241104,112000,131714200,71400,71400,71400,71400,0
|
|
20241104,111900,131714200,71400,71300,71400,71300,12
|
|
20241104,111800,130858400,71300,71300,71300,71300,21
|
|
20241104,111700,129361100,71300,71300,71300,71300,0
|
|
20241104,111600,129361100,71300,71300,71300,71300,1
|
|
20241104,111500,129289800,71100,71300,71300,71100,12
|
|
20241104,111400,128436200,71300,71300,71300,71300,0
|
|
20241104,111300,128436200,71300,71200,71300,71200,10
|
|
20241104,111200,127724100,71200,71200,71200,71200,11
|
|
20241104,111100,126940900,71200,71200,71200,71200,0
|
|
20241104,111000,126940900,71200,71200,71200,71200,0
|
|
20241104,110900,126940900,71200,71200,71200,71200,0
|
|
20241104,110800,126940900,71200,71200,71200,71200,1
|
|
20241104,110700,126869700,71200,71200,71200,71200,1
|
|
20241104,110600,126798500,71200,71200,71200,71200,0
|
|
20241104,110500,126798500,71200,71200,71200,71200,1
|
|
20241104,110400,126727300,71300,71300,71300,71300,1
|
|
20241104,110300,126656000,71100,71300,71400,71100,17
|
|
20241104,110200,125446000,71300,71200,71300,71100,22
|
|
20241104,110100,123879600,71200,71200,71200,71200,0
|
|
20241104,110000,123879600,71200,71300,71300,71200,2
|
|
20241104,105900,123737100,71200,71200,71200,71200,2
|
|
20241104,105800,123594700,71200,71200,71200,71200,16
|
|
20241104,105700,122455500,71200,71200,71200,71200,0
|
|
20241104,105600,122455500,71200,71200,71200,71200,0
|
|
20241104,105500,122455500,71200,71200,71200,71200,11
|
|
20241104,105400,121672300,71200,71200,71200,71200,0
|
|
20241104,105300,121672300,71200,71200,71200,71200,0
|
|
20241104,105200,121672300,71200,71200,71200,71200,20
|
|
20241104,105100,120248300,71300,71300,71300,71300,0
|
|
20241104,105000,120248300,71300,71300,71300,71300,0
|
|
20241104,104900,120248300,71300,71300,71300,71300,0
|
|
20241104,104800,120248300,71300,71300,71300,71300,3
|
|
20241104,104700,120034400,71300,71300,71300,71300,0
|
|
20241104,104600,120034400,71300,71300,71300,71300,18
|
|
20241104,104500,118751000,71300,71300,71300,71300,14
|
|
20241104,104400,117752800,71400,71400,71400,71400,0
|
|
20241104,104300,117752800,71400,71400,71400,71400,1
|
|
20241104,104200,117681400,71300,71300,71300,71300,11
|
|
20241104,104100,116897100,71400,71300,71400,71300,3
|
|
20241104,104000,116683100,71400,71400,71400,71400,0
|
|
20241104,103900,116683100,71400,71400,71400,71400,0
|
|
20241104,103800,116683100,71400,71400,71400,71400,0
|
|
20241104,103700,116683100,71400,71400,71400,71400,0
|
|
20241104,103600,116683100,71400,71400,71400,71400,0
|
|
20241104,103500,116683100,71400,71200,71400,71200,2
|
|
20241104,103400,116540500,71400,71400,71400,71400,0
|
|
20241104,103300,116540500,71400,71400,71400,71400,0
|
|
20241104,103200,116540500,71400,71400,71400,71400,0
|
|
20241104,103100,116540500,71400,71400,71400,71400,1
|
|
20241104,103000,116469100,71300,71300,71300,71300,3
|
|
20241104,102900,116255200,71200,71200,71200,71200,60
|
|
20241104,102800,111983200,71200,71200,71200,71200,0
|
|
20241104,102700,111983200,71200,71200,71200,71200,0
|
|
20241104,102600,111983200,71200,71200,71200,71200,0
|
|
20241104,102500,111983200,71200,71200,71200,71200,0
|
|
20241104,102400,111983200,71200,71100,71200,71100,4
|
|
20241104,102300,111698700,71100,71100,71100,71100,0
|
|
20241104,102200,111698700,71100,71100,71200,71100,42
|
|
20241104,102100,108710500,71200,71200,71200,71200,0
|
|
20241104,102000,108710500,71200,71200,71200,71200,1
|
|
20241104,101900,108639300,71200,71100,71200,71100,21
|
|
20241104,101800,107146100,71100,71100,71100,71100,18
|
|
20241104,101700,105866300,71100,71100,71100,71100,2
|
|
20241104,101600,105724100,71300,71300,71300,71300,1
|
|
20241104,101500,105652800,71100,71100,71100,71100,10
|
|
20241104,101400,104941800,71100,71100,71100,71100,3
|
|
20241104,101300,104728500,71200,71200,71200,71200,0
|
|
20241104,101200,104728500,71200,71100,71200,71100,11
|
|
20241104,101100,103946300,71300,71300,71300,71300,0
|
|
20241104,101000,103946300,71300,71300,71300,71300,1
|
|
20241104,100900,103875000,71300,71300,71300,71300,0
|
|
20241104,100800,103875000,71300,71300,71300,71300,0
|
|
20241104,100700,103875000,71300,71300,71300,71100,9
|
|
20241104,100600,103233500,71400,71200,71400,71200,11
|
|
20241104,100500,102450100,71200,71200,71200,71200,3
|
|
20241104,100400,102236500,71200,71400,71400,71200,387
|
|
20241104,100300,74639000,71600,71600,71600,71600,8
|
|
20241104,100200,74066200,71600,71600,71600,71600,3
|
|
20241104,100100,73851400,71600,71600,71600,71600,131
|
|
20241104,100000,64471800,71500,71400,71500,71400,11
|
|
20241104,095900,63685500,71600,71600,71600,71600,0
|
|
20241104,095800,63685500,71600,71600,71600,71600,0
|
|
20241104,095700,63685500,71600,71600,71600,71600,1
|
|
20241104,095600,63613900,71600,71600,71600,71600,0
|
|
20241104,095500,63613900,71600,71600,71600,71600,0
|
|
20241104,095400,63613900,71600,71600,71600,71600,2
|
|
20241104,095300,63470700,71600,71600,71600,71600,2
|
|
20241104,095200,63327500,71500,71500,71500,71500,36
|
|
20241104,095100,60753500,71500,71500,71500,71500,1
|
|
20241104,095000,60682000,71500,71300,71500,71300,3
|
|
20241104,094900,60467800,71400,71400,71400,71400,9
|
|
20241104,094800,59825200,71400,71400,71400,71400,9
|
|
20241104,094700,59182600,71400,71400,71400,71400,0
|
|
20241104,094600,59182600,71400,71400,71400,71400,0
|
|
20241104,094500,59182600,71400,71400,71400,71400,0
|
|
20241104,094400,59182600,71400,71400,71400,71400,0
|
|
20241104,094300,59182600,71400,71400,71400,71400,0
|
|
20241104,094200,59182600,71400,71400,71400,71400,25
|
|
20241104,094100,57397600,71400,71400,71500,71400,25
|
|
20241104,094000,55612500,71400,71400,71400,71400,2
|
|
20241104,093900,55469700,71300,71300,71300,71300,0
|
|
20241104,093800,55469700,71300,71300,71300,71300,10
|
|
20241104,093700,54756700,71300,71300,71300,71300,0
|
|
20241104,093600,54756700,71300,71300,71300,71300,0
|
|
20241104,093500,54756700,71300,71300,71300,71300,10
|
|
20241104,093400,54043700,71300,71300,71300,71300,0
|
|
20241104,093300,54043700,71300,71300,71300,71300,0
|
|
20241104,093200,54043700,71300,71300,71300,71300,10
|
|
20241104,093100,53330700,71300,71300,71300,71300,0
|
|
20241104,093000,53330700,71300,71300,71300,71300,0
|
|
20241104,092900,53330700,71300,71300,71300,71300,0
|
|
20241104,092800,53330700,71300,71400,71400,71300,33
|
|
20241104,092700,50976500,71400,71400,71400,71400,2
|
|
20241104,092600,50833700,71300,71300,71300,71300,0
|
|
20241104,092500,50833700,71300,71300,71300,71300,97
|
|
20241104,092400,43917600,71400,71400,71400,71400,18
|
|
20241104,092300,42632400,71500,71500,71500,71500,0
|
|
20241104,092200,42632400,71500,71600,71600,71500,259
|
|
20241104,092100,24113800,71500,71400,71500,71400,43
|
|
20241104,092000,21039500,71300,71300,71300,71300,0
|
|
20241104,091900,21039500,71300,71300,71300,71300,0
|
|
20241104,091800,21039500,71300,71300,71300,71300,0
|
|
20241104,091700,21039500,71300,71300,71300,71300,0
|
|
20241104,091600,21039500,71300,71300,71300,71300,0
|
|
20241104,091500,21039500,71300,71300,71300,71300,0
|
|
20241104,091400,21039500,71300,71300,71300,71300,0
|
|
20241104,091300,21039500,71300,71300,71300,71300,0
|
|
20241104,091200,21039500,71300,71300,71300,71300,3
|
|
20241104,091100,20825600,71200,71200,71200,71200,0
|
|
20241104,091000,20825600,71200,71200,71200,71200,23
|
|
20241104,090900,19188000,71200,71200,71200,71200,0
|
|
20241104,090800,19188000,71200,71200,71200,71200,0
|
|
20241104,090700,19188000,71200,71000,71200,71000,101
|
|
20241104,090600,12016800,70900,70900,70900,70900,0
|
|
20241104,090500,12016800,70900,70900,70900,70900,0
|
|
20241104,090400,12016800,70900,70900,70900,70900,0
|
|
20241104,090300,12016800,70900,70900,70900,70900,0
|
|
20241104,090200,12016800,70900,71200,71200,70900,42
|
|
20241104,090100,9030000,71100,71100,71100,71100,119
|
|
20241104,090000,569100,71200,71100,71300,71100,8
|