573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183000,612080300,70200,70200,70200,70200,76
|
|
20241107,182900,612080300,70200,70200,70200,70200,0
|
|
20241107,182800,612080300,70200,70200,70200,70200,0
|
|
20241107,182700,612080300,70200,70200,70200,70200,0
|
|
20241107,182600,612080300,70200,70200,70200,70200,0
|
|
20241107,182500,612080300,70200,70200,70200,70200,0
|
|
20241107,182400,612080300,70200,70200,70200,70200,0
|
|
20241107,182300,612080300,70200,70200,70200,70200,0
|
|
20241107,182200,612080300,70200,70200,70200,70200,0
|
|
20241107,182100,612080300,70200,70200,70200,70200,0
|
|
20241107,182000,612080300,70200,70200,70200,70200,0
|
|
20241107,181900,612080300,70200,70200,70200,70200,0
|
|
20241107,181800,612080300,70200,70200,70200,70200,0
|
|
20241107,181700,612080300,70200,70200,70200,70200,0
|
|
20241107,181600,612080300,70200,70200,70200,70200,0
|
|
20241107,181500,612080300,70200,70200,70200,70200,0
|
|
20241107,181400,612080300,70200,70200,70200,70200,0
|
|
20241107,181300,612080300,70200,70200,70200,70200,0
|
|
20241107,181200,612080300,70200,70200,70200,70200,0
|
|
20241107,181100,612080300,70200,70200,70200,70200,0
|
|
20241107,181000,612080300,70200,70200,70200,70200,0
|
|
20241107,180900,612080300,70200,70200,70200,70200,0
|
|
20241107,180800,612080300,70200,70200,70200,70200,0
|
|
20241107,180700,612080300,70200,70200,70200,70200,0
|
|
20241107,180600,612080300,70200,70200,70200,70200,0
|
|
20241107,180500,612080300,70200,70200,70200,70200,0
|
|
20241107,180400,612080300,70200,70200,70200,70200,0
|
|
20241107,180300,612080300,70200,70200,70200,70200,0
|
|
20241107,180200,612080300,70200,70200,70200,70200,0
|
|
20241107,180100,612080300,70200,70200,70200,70200,0
|
|
20241107,180000,612080300,70200,70200,70200,70200,76
|
|
20241107,175900,612080300,70200,70200,70200,70200,0
|
|
20241107,175800,612080300,70200,70200,70200,70200,0
|
|
20241107,175700,612080300,70200,70200,70200,70200,0
|
|
20241107,175600,612080300,70200,70200,70200,70200,0
|
|
20241107,175500,612080300,70200,70200,70200,70200,0
|
|
20241107,175400,612080300,70200,70200,70200,70200,0
|
|
20241107,175300,612080300,70200,70200,70200,70200,0
|
|
20241107,175200,612080300,70200,70200,70200,70200,0
|
|
20241107,175100,612080300,70200,70200,70200,70200,0
|
|
20241107,175000,612080300,70200,70200,70200,70200,0
|
|
20241107,174900,612080300,70200,70200,70200,70200,0
|
|
20241107,174800,612080300,70200,70200,70200,70200,0
|
|
20241107,174700,612080300,70200,70200,70200,70200,0
|
|
20241107,174600,612080300,70200,70200,70200,70200,0
|
|
20241107,174500,612080300,70200,70200,70200,70200,0
|
|
20241107,174400,612080300,70200,70200,70200,70200,0
|
|
20241107,174300,612080300,70200,70200,70200,70200,0
|
|
20241107,174200,612080300,70200,70200,70200,70200,0
|
|
20241107,174100,612080300,70200,70200,70200,70200,0
|
|
20241107,174000,612080300,70200,70200,70200,70200,0
|
|
20241107,173900,612080300,70200,70200,70200,70200,0
|
|
20241107,173800,612080300,70200,70200,70200,70200,0
|
|
20241107,173700,612080300,70200,70200,70200,70200,0
|
|
20241107,173600,612080300,70200,70200,70200,70200,0
|
|
20241107,173500,612080300,70200,70200,70200,70200,0
|
|
20241107,173400,612080300,70200,70200,70200,70200,0
|
|
20241107,173300,612080300,70200,70200,70200,70200,0
|
|
20241107,173200,612080300,70200,70200,70200,70200,0
|
|
20241107,173100,612080300,70200,70200,70200,70200,0
|
|
20241107,173000,612080300,70200,70200,70200,70200,76
|
|
20241107,172900,612080300,70200,70200,70200,70200,0
|
|
20241107,172800,612080300,70200,70200,70200,70200,0
|
|
20241107,172700,612080300,70200,70200,70200,70200,0
|
|
20241107,172600,612080300,70200,70200,70200,70200,0
|
|
20241107,172500,612080300,70200,70200,70200,70200,0
|
|
20241107,172400,612080300,70200,70200,70200,70200,0
|
|
20241107,172300,612080300,70200,70200,70200,70200,0
|
|
20241107,172200,612080300,70200,70200,70200,70200,0
|
|
20241107,172100,612080300,70200,70200,70200,70200,0
|
|
20241107,172000,612080300,70200,70200,70200,70200,0
|
|
20241107,171900,612080300,70200,70200,70200,70200,0
|
|
20241107,171800,612080300,70200,70200,70200,70200,0
|
|
20241107,171700,612080300,70200,70200,70200,70200,0
|
|
20241107,171600,612080300,70200,70200,70200,70200,0
|
|
20241107,171500,612080300,70200,70200,70200,70200,0
|
|
20241107,171400,612080300,70200,70200,70200,70200,0
|
|
20241107,171300,612080300,70200,70200,70200,70200,0
|
|
20241107,171200,612080300,70200,70200,70200,70200,0
|
|
20241107,171100,612080300,70200,70200,70200,70200,0
|
|
20241107,171000,612080300,70200,70200,70200,70200,0
|
|
20241107,170900,612080300,70200,70200,70200,70200,0
|
|
20241107,170800,612080300,70200,70200,70200,70200,0
|
|
20241107,170700,612080300,70200,70200,70200,70200,0
|
|
20241107,170600,612080300,70200,70200,70200,70200,0
|
|
20241107,170500,612080300,70200,70200,70200,70200,0
|
|
20241107,170400,612080300,70200,70200,70200,70200,0
|
|
20241107,170300,612080300,70200,70200,70200,70200,0
|
|
20241107,170200,612080300,70200,70200,70200,70200,0
|
|
20241107,170100,612080300,70200,70200,70200,70200,0
|
|
20241107,170000,612080300,70200,70200,70200,70200,76
|
|
20241107,165900,612080300,70200,70200,70200,70200,0
|
|
20241107,165800,612080300,70200,70200,70200,70200,0
|
|
20241107,165700,612080300,70200,70200,70200,70200,0
|
|
20241107,165600,612080300,70200,70200,70200,70200,0
|
|
20241107,165500,612080300,70200,70200,70200,70200,0
|
|
20241107,165400,612080300,70200,70200,70200,70200,0
|
|
20241107,165300,612080300,70200,70200,70200,70200,0
|
|
20241107,165200,612080300,70200,70200,70200,70200,0
|
|
20241107,165100,612080300,70200,70200,70200,70200,0
|
|
20241107,165000,612080300,70200,70200,70200,70200,0
|
|
20241107,164900,612080300,70200,70200,70200,70200,0
|
|
20241107,164800,612080300,70200,70200,70200,70200,0
|
|
20241107,164700,612080300,70200,70200,70200,70200,0
|
|
20241107,164600,612080300,70200,70200,70200,70200,0
|
|
20241107,164500,612080300,70200,70200,70200,70200,0
|
|
20241107,164400,612080300,70200,70200,70200,70200,0
|
|
20241107,164300,612080300,70200,70200,70200,70200,0
|
|
20241107,164200,612080300,70200,70200,70200,70200,0
|
|
20241107,164100,612080300,70200,70200,70200,70200,0
|
|
20241107,164000,612080300,70200,70200,70200,70200,0
|
|
20241107,163900,612080300,70200,70200,70200,70200,0
|
|
20241107,163800,612080300,70200,70200,70200,70200,0
|
|
20241107,163700,612080300,70200,70200,70200,70200,0
|
|
20241107,163600,612080300,70200,70200,70200,70200,0
|
|
20241107,163500,612080300,70200,70200,70200,70200,0
|
|
20241107,163400,612080300,70200,70200,70200,70200,0
|
|
20241107,163300,612080300,70200,70200,70200,70200,0
|
|
20241107,163200,612080300,70200,70200,70200,70200,0
|
|
20241107,163100,612080300,70200,70200,70200,70200,0
|
|
20241107,163000,612080300,70200,70200,70200,70200,76
|
|
20241107,162900,612080300,70200,70200,70200,70200,0
|
|
20241107,162800,612080300,70200,70200,70200,70200,0
|
|
20241107,162700,612080300,70200,70200,70200,70200,0
|
|
20241107,162600,612080300,70200,70200,70200,70200,0
|
|
20241107,162500,612080300,70200,70200,70200,70200,0
|
|
20241107,162400,612080300,70200,70200,70200,70200,0
|
|
20241107,162300,612080300,70200,70200,70200,70200,0
|
|
20241107,162200,612080300,70200,70200,70200,70200,0
|
|
20241107,162100,612080300,70200,70200,70200,70200,0
|
|
20241107,162000,612080300,70200,70200,70200,70200,0
|
|
20241107,161900,612080300,70200,70200,70200,70200,0
|
|
20241107,161800,612080300,70200,70200,70200,70200,0
|
|
20241107,161700,612080300,70200,70200,70200,70200,0
|
|
20241107,161600,612080300,70200,70200,70200,70200,0
|
|
20241107,161500,612080300,70200,70200,70200,70200,0
|
|
20241107,161400,612080300,70200,70200,70200,70200,0
|
|
20241107,161300,612080300,70200,70200,70200,70200,0
|
|
20241107,161200,612080300,70200,70200,70200,70200,0
|
|
20241107,161100,612080300,70200,70200,70200,70200,0
|
|
20241107,161000,612080300,70200,70200,70200,70200,0
|
|
20241107,160900,612080300,70200,70200,70200,70200,0
|
|
20241107,160800,612080300,70200,70200,70200,70200,0
|
|
20241107,160700,612080300,70200,70200,70200,70200,0
|
|
20241107,160600,612080300,70200,70200,70200,70200,0
|
|
20241107,160500,612080300,70200,70200,70200,70200,0
|
|
20241107,160400,612080300,70200,70200,70200,70200,0
|
|
20241107,160300,612080300,70200,70200,70200,70200,0
|
|
20241107,160200,612080300,70200,70200,70200,70200,0
|
|
20241107,160100,612080300,70200,70200,70200,70200,0
|
|
20241107,160000,612080300,70200,70200,70200,70200,76
|
|
20241107,155900,612080300,70200,70200,70200,70200,0
|
|
20241107,155800,612080300,70200,70200,70200,70200,0
|
|
20241107,155700,612080300,70200,70200,70200,70200,0
|
|
20241107,155600,612080300,70200,70200,70200,70200,0
|
|
20241107,155500,612080300,70200,70200,70200,70200,0
|
|
20241107,155400,612080300,70200,70200,70200,70200,0
|
|
20241107,155300,612080300,70200,70200,70200,70200,0
|
|
20241107,155200,612080300,70200,70200,70200,70200,0
|
|
20241107,155100,612080300,70200,70200,70200,70200,0
|
|
20241107,155000,612080300,70200,70200,70200,70200,0
|
|
20241107,154900,612080300,70200,70200,70200,70200,0
|
|
20241107,154800,612080300,70200,70200,70200,70200,0
|
|
20241107,154700,612080300,70200,70200,70200,70200,0
|
|
20241107,154600,612080300,70200,70200,70200,70200,0
|
|
20241107,154500,612080300,70200,70200,70200,70200,0
|
|
20241107,154400,612080300,70200,70200,70200,70200,0
|
|
20241107,154300,612080300,70200,70200,70200,70200,0
|
|
20241107,154200,612080300,70200,70200,70200,70200,0
|
|
20241107,154100,612080300,70200,70200,70200,70200,0
|
|
20241107,154000,612080300,70200,70200,70200,70200,0
|
|
20241107,153900,612080300,70200,70200,70200,70200,0
|
|
20241107,153800,612080300,70200,70200,70200,70200,0
|
|
20241107,153700,612080300,70200,70200,70200,70200,0
|
|
20241107,153600,612080300,70200,70200,70200,70200,0
|
|
20241107,153500,612080300,70200,70200,70200,70200,0
|
|
20241107,153400,612080300,70200,70200,70200,70200,0
|
|
20241107,153300,612080300,70200,70200,70200,70200,0
|
|
20241107,153200,612080300,70200,70200,70200,70200,0
|
|
20241107,153100,612080300,70200,70200,70200,70200,0
|
|
20241107,153000,612080300,70200,70200,70200,70200,152
|
|
20241107,152900,606745100,70200,70200,70200,70200,0
|
|
20241107,152800,606745100,70200,70200,70200,70200,0
|
|
20241107,152700,606745100,70200,70200,70200,70200,0
|
|
20241107,152600,606745100,70200,70200,70200,70200,0
|
|
20241107,152500,606745100,70200,70200,70200,70200,0
|
|
20241107,152400,606745100,70200,70200,70200,70200,0
|
|
20241107,152300,606745100,70200,70200,70200,70200,0
|
|
20241107,152200,606745100,70200,70200,70200,70200,0
|
|
20241107,152100,606745100,70200,70200,70200,70200,0
|
|
20241107,152000,606745100,70200,70200,70200,70200,0
|
|
20241107,151900,606745100,70200,70200,70200,70000,9
|
|
20241107,151800,606114300,70000,70000,70000,70000,1
|
|
20241107,151700,606044300,70000,70000,70000,70000,2
|
|
20241107,151600,605904300,70100,70100,70100,70100,7
|
|
20241107,151500,605413600,70200,70100,70200,70100,4
|
|
20241107,151400,605133000,70200,70200,70200,70200,0
|
|
20241107,151300,605133000,70200,70200,70200,70200,0
|
|
20241107,151200,605133000,70200,70200,70200,70200,0
|
|
20241107,151100,605133000,70200,70200,70200,70200,0
|
|
20241107,151000,605133000,70200,70200,70200,70200,1
|
|
20241107,150900,605062800,70200,70100,70200,70100,6
|
|
20241107,150800,604641700,70100,70100,70100,70100,6
|
|
20241107,150700,604221100,70100,70100,70100,70100,0
|
|
20241107,150600,604221100,70100,70100,70100,70100,0
|
|
20241107,150500,604221100,70100,70100,70100,70100,0
|
|
20241107,150400,604221100,70100,70100,70100,70100,0
|
|
20241107,150300,604221100,70100,69900,70100,69900,2
|
|
20241107,150200,604081100,70000,70000,70000,70000,1
|
|
20241107,150100,604011100,69900,69900,69900,69900,1
|
|
20241107,150000,603941200,70000,70000,70000,70000,2
|
|
20241107,145900,603801200,69900,69900,69900,69900,23
|
|
20241107,145800,602193500,70000,70000,70000,69900,6
|
|
20241107,145700,601773900,69900,69900,69900,69900,17
|
|
20241107,145600,600585600,69900,69900,69900,69900,33
|
|
20241107,145500,598278900,69900,69900,69900,69900,3
|
|
20241107,145400,598069200,69900,69900,69900,69900,3
|
|
20241107,145300,597859500,69900,69900,69900,69900,7
|
|
20241107,145200,597370200,69900,69900,69900,69900,24
|
|
20241107,145100,595692600,69900,69900,69900,69900,3
|
|
20241107,145000,595482900,69900,69900,70000,69900,49
|
|
20241107,144900,592057700,69900,69900,69900,69900,24
|
|
20241107,144800,590380100,69900,69900,69900,69900,7
|
|
20241107,144700,589890800,69900,69900,69900,69900,3
|
|
20241107,144600,589681100,69900,70000,70000,69900,19
|
|
20241107,144500,588351800,70000,70000,70000,70000,7
|
|
20241107,144400,587861800,70000,69900,70000,69900,9
|
|
20241107,144300,587232200,69900,69900,69900,69900,24
|
|
20241107,144200,585554600,69900,69900,69900,69900,7
|
|
20241107,144100,585065300,69900,69900,69900,69900,3
|
|
20241107,144000,584855600,69900,69900,69900,69900,3
|
|
20241107,143900,584645900,69900,69900,69900,69900,56
|
|
20241107,143800,580731500,69900,69900,69900,69900,4
|
|
20241107,143700,580451900,69900,70000,70000,69900,5
|
|
20241107,143600,580102200,69900,70000,70000,69900,25
|
|
20241107,143500,578352300,70000,70000,70000,70000,3
|
|
20241107,143400,578142300,70000,70000,70000,70000,7
|
|
20241107,143300,577652300,70000,70000,70000,70000,23
|
|
20241107,143200,576042300,70000,70000,70000,70000,3
|
|
20241107,143100,575832300,70000,70000,70000,70000,47
|
|
20241107,143000,572542300,70000,70000,70000,70000,4
|
|
20241107,142900,572262300,70100,70100,70200,70100,13
|
|
20241107,142800,571350900,70100,70000,70100,70000,8
|
|
20241107,142700,570790500,70000,70000,70000,70000,3
|
|
20241107,142600,570580500,70000,70000,70000,70000,27
|
|
20241107,142500,568690500,70000,70000,70000,70000,3
|
|
20241107,142400,568480500,70000,70000,70000,70000,4
|
|
20241107,142300,568200500,70000,70000,70000,70000,26
|
|
20241107,142200,566380500,70000,70000,70000,70000,4
|
|
20241107,142100,566100500,69900,69900,69900,69900,6
|
|
20241107,142000,565681100,69900,69900,69900,69900,7
|
|
20241107,141900,565191800,69900,69800,69900,69800,59
|
|
20241107,141800,561069100,69800,69800,69800,69800,12
|
|
20241107,141700,560231500,69800,69900,69900,69800,8
|
|
20241107,141600,559672600,69900,69900,69900,69900,0
|
|
20241107,141500,559672600,69900,69800,69900,69800,4
|
|
20241107,141400,559393300,69800,69700,69800,69700,10
|
|
20241107,141300,558695700,69700,69800,69800,69700,21
|
|
20241107,141200,557230300,69800,69800,69800,69800,4
|
|
20241107,141100,556951100,69900,69800,69900,69800,4
|
|
20241107,141000,556671800,69800,69800,69900,69800,41
|
|
20241107,140900,553809900,69800,69800,69800,69800,3
|
|
20241107,140800,553600500,69800,69800,69800,69800,6
|
|
20241107,140700,553181700,69800,69800,69800,69800,8
|
|
20241107,140600,552623300,69800,69800,69800,69800,27
|
|
20241107,140500,550738700,69800,69900,69900,69800,101
|
|
20241107,140400,543683000,70000,70000,70000,70000,0
|
|
20241107,140300,543683000,70000,69900,70000,69900,28
|
|
20241107,140200,541725700,69900,69900,69900,69900,3
|
|
20241107,140100,541516000,69900,69900,69900,69900,3
|
|
20241107,140000,541306300,69900,69900,69900,69900,27
|
|
20241107,135900,539419000,69900,69900,69900,69900,4
|
|
20241107,135800,539139400,69900,69900,69900,69900,28
|
|
20241107,135700,537182200,69900,69900,70000,69900,30
|
|
20241107,135600,535083100,70000,70000,70000,70000,1
|
|
20241107,135500,535013100,70000,70000,70000,70000,23
|
|
20241107,135400,533403100,70000,70000,70000,70000,6
|
|
20241107,135300,532983100,70000,70000,70000,70000,27
|
|
20241107,135200,531093100,70000,70000,70000,70000,0
|
|
20241107,135100,531093100,70000,70000,70100,70000,206
|
|
20241107,135000,516673000,70000,70000,70100,70000,39
|
|
20241107,134900,513940400,70000,70000,70000,70000,0
|
|
20241107,134800,513940400,70000,70000,70000,70000,0
|
|
20241107,134700,513940400,70000,70000,70000,70000,20
|
|
20241107,134600,512540400,70000,70000,70000,70000,3
|
|
20241107,134500,512330400,70100,70100,70100,70100,41
|
|
20241107,134400,509456300,70000,70000,70000,70000,0
|
|
20241107,134300,509456300,70000,70000,70000,70000,21
|
|
20241107,134200,507986300,70000,70000,70000,70000,0
|
|
20241107,134100,507986300,70000,70000,70000,70000,0
|
|
20241107,134000,507986300,70000,70000,70000,70000,20
|
|
20241107,133900,506586300,70100,70100,70100,70100,0
|
|
20241107,133800,506586300,70100,70100,70100,70100,0
|
|
20241107,133700,506586300,70100,70100,70100,70100,0
|
|
20241107,133600,506586300,70100,70100,70100,70100,0
|
|
20241107,133500,506586300,70100,70100,70100,70100,7
|
|
20241107,133400,506095600,70100,70100,70100,70100,0
|
|
20241107,133300,506095600,70100,70200,70200,70100,24
|
|
20241107,133200,504413100,70200,70200,70200,70200,0
|
|
20241107,133100,504413100,70200,70200,70200,70200,9
|
|
20241107,133000,503781300,70100,70100,70100,70100,19
|
|
20241107,132900,502449400,70200,70200,70200,70200,0
|
|
20241107,132800,502449400,70200,70200,70200,70200,0
|
|
20241107,132700,502449400,70200,70100,70200,70100,41
|
|
20241107,132600,499575200,70100,70100,70100,70100,13
|
|
20241107,132500,498663900,70200,70200,70200,70200,1
|
|
20241107,132400,498593700,70100,70100,70100,70100,7
|
|
20241107,132300,498103000,70100,70100,70100,70100,6
|
|
20241107,132200,497682400,70200,70200,70200,70200,0
|
|
20241107,132100,497682400,70200,70200,70200,70200,0
|
|
20241107,132000,497682400,70200,70200,70200,70200,0
|
|
20241107,131900,497682400,70200,70200,70200,70200,0
|
|
20241107,131800,497682400,70200,70200,70200,70200,0
|
|
20241107,131700,497682400,70200,70200,70200,70200,0
|
|
20241107,131600,497682400,70200,70200,70200,70100,51
|
|
20241107,131500,494102300,70200,70200,70200,70200,0
|
|
20241107,131400,494102300,70200,70200,70200,70200,0
|
|
20241107,131300,494102300,70200,70200,70200,70200,0
|
|
20241107,131200,494102300,70200,70200,70200,70200,1
|
|
20241107,131100,494032100,70200,70200,70200,70200,0
|
|
20241107,131000,494032100,70200,70200,70200,70200,0
|
|
20241107,130900,494032100,70200,70200,70200,70200,0
|
|
20241107,130800,494032100,70200,70200,70200,70200,0
|
|
20241107,130700,494032100,70200,70200,70200,70200,14
|
|
20241107,130600,493049300,70200,70200,70200,70200,3
|
|
20241107,130500,492838700,70200,70200,70200,70200,21
|
|
20241107,130400,491364500,70200,70200,70200,70200,19
|
|
20241107,130300,490030700,70200,70200,70200,70200,0
|
|
20241107,130200,490030700,70200,70200,70200,70200,0
|
|
20241107,130100,490030700,70200,70200,70200,70200,0
|
|
20241107,130000,490030700,70200,70200,70200,70200,20
|
|
20241107,125900,488626700,70200,70200,70200,70200,0
|
|
20241107,125800,488626700,70200,70200,70200,70200,0
|
|
20241107,125700,488626700,70200,70200,70200,70200,21
|
|
20241107,125600,487152500,70200,70200,70200,70200,0
|
|
20241107,125500,487152500,70200,70200,70200,70200,0
|
|
20241107,125400,487152500,70200,70200,70200,70200,40
|
|
20241107,125300,484344500,70200,70200,70200,70200,0
|
|
20241107,125200,484344500,70200,70200,70200,70200,0
|
|
20241107,125100,484344500,70200,70300,70300,70200,21
|
|
20241107,125000,482868300,70300,70300,70300,70300,0
|
|
20241107,124900,482868300,70300,70300,70300,70300,0
|
|
20241107,124800,482868300,70300,70300,70300,70300,10
|
|
20241107,124700,482165300,70300,70300,70300,70300,19
|
|
20241107,124600,480829600,70200,70200,70200,70200,0
|
|
20241107,124500,480829600,70200,70200,70200,70200,0
|
|
20241107,124400,480829600,70200,70200,70200,70200,20
|
|
20241107,124300,479425600,70400,70400,70400,70400,0
|
|
20241107,124200,479425600,70400,70400,70400,70400,0
|
|
20241107,124100,479425600,70400,70300,70400,70300,22
|
|
20241107,124000,477878900,70300,70300,70300,70300,20
|
|
20241107,123900,476472900,70300,70300,70300,70300,1
|
|
20241107,123800,476402600,70300,70300,70300,70300,0
|
|
20241107,123700,476402600,70300,70300,70300,70300,4
|
|
20241107,123600,476121400,70300,70300,70300,70300,0
|
|
20241107,123500,476121400,70300,70300,70300,70300,12
|
|
20241107,123400,475277800,70400,70400,70400,70400,15
|
|
20241107,123300,474221800,70300,70300,70300,70300,0
|
|
20241107,123200,474221800,70300,70300,70300,70300,0
|
|
20241107,123100,474221800,70300,70300,70300,70300,19
|
|
20241107,123000,472886100,70300,70300,70300,70300,0
|
|
20241107,122900,472886100,70300,70300,70300,70300,11
|
|
20241107,122800,472112800,70300,70300,70300,70300,0
|
|
20241107,122700,472112800,70300,70300,70300,70300,20
|
|
20241107,122600,470706800,70300,70300,70300,70300,0
|
|
20241107,122500,470706800,70300,70300,70300,70300,20
|
|
20241107,122400,469300800,70300,70300,70300,70300,0
|
|
20241107,122300,469300800,70300,70300,70300,70300,0
|
|
20241107,122200,469300800,70300,70300,70300,70300,0
|
|
20241107,122100,469300800,70300,70300,70300,70300,20
|
|
20241107,122000,467894800,70300,70300,70300,70300,0
|
|
20241107,121900,467894800,70300,70300,70300,70300,3
|
|
20241107,121800,467683900,70300,70200,70300,70100,32
|
|
20241107,121700,465436500,70200,70000,70200,70000,385
|
|
20241107,121600,438482800,69900,69900,69900,69900,0
|
|
20241107,121500,438482800,69900,69900,69900,69900,0
|
|
20241107,121400,438482800,69900,69900,69900,69900,39
|
|
20241107,121300,435756700,69900,69900,69900,69900,0
|
|
20241107,121200,435756700,69900,69900,69900,69900,10
|
|
20241107,121100,435057700,69900,69900,69900,69900,20
|
|
20241107,121000,433659700,70000,70000,70000,70000,0
|
|
20241107,120900,433659700,70000,70000,70000,70000,0
|
|
20241107,120800,433659700,70000,69900,70000,69900,22
|
|
20241107,120700,432121600,70000,70000,70000,70000,0
|
|
20241107,120600,432121600,70000,70000,70000,70000,13
|
|
20241107,120500,431211600,70000,70000,70000,70000,0
|
|
20241107,120400,431211600,70000,70000,70000,70000,37
|
|
20241107,120300,428621600,70000,70000,70000,70000,2
|
|
20241107,120200,428481600,70000,70000,70000,70000,0
|
|
20241107,120100,428481600,70000,70000,70000,70000,0
|
|
20241107,120000,428481600,70000,70000,70000,70000,4
|
|
20241107,115900,428201600,70000,70000,70000,70000,10
|
|
20241107,115800,427501600,70000,70000,70000,70000,0
|
|
20241107,115700,427501600,70000,70000,70000,70000,1
|
|
20241107,115600,427431600,69700,69700,69700,69700,0
|
|
20241107,115500,427431600,69700,69700,69700,69700,21
|
|
20241107,115400,425967900,69900,69900,69900,69900,1
|
|
20241107,115300,425898000,69900,69900,69900,69900,6
|
|
20241107,115200,425478600,69900,69700,69900,69700,350
|
|
20241107,115100,401082600,69700,69700,69700,69700,2
|
|
20241107,115000,400943200,69700,69700,69700,69700,2
|
|
20241107,114900,400803800,69700,69700,69700,69700,0
|
|
20241107,114800,400803800,69700,69700,69700,69700,0
|
|
20241107,114700,400803800,69700,69700,69700,69700,0
|
|
20241107,114600,400803800,69700,69700,69700,69700,1
|
|
20241107,114500,400734100,69700,69700,69700,69700,1
|
|
20241107,114400,400664400,69700,69700,69700,69700,0
|
|
20241107,114300,400664400,69700,69700,69700,69700,1
|
|
20241107,114200,400594700,69600,69600,69600,69600,0
|
|
20241107,114100,400594700,69600,69600,69600,69600,0
|
|
20241107,114000,400594700,69600,69600,69600,69600,0
|
|
20241107,113900,400594700,69600,69600,69600,69600,0
|
|
20241107,113800,400594700,69600,69600,69600,69600,0
|
|
20241107,113700,400594700,69600,69600,69600,69600,0
|
|
20241107,113600,400594700,69600,69600,69600,69600,0
|
|
20241107,113500,400594700,69600,69600,69600,69600,1
|
|
20241107,113400,400525100,69700,69700,69700,69700,8
|
|
20241107,113300,399967500,69700,69700,69700,69700,0
|
|
20241107,113200,399967500,69700,69700,69700,69700,1
|
|
20241107,113100,399897800,69400,69400,69400,69400,0
|
|
20241107,113000,399897800,69400,69400,69400,69400,0
|
|
20241107,112900,399897800,69400,69400,69400,69400,0
|
|
20241107,112800,399897800,69400,69400,69400,69400,0
|
|
20241107,112700,399897800,69400,69400,69400,69400,0
|
|
20241107,112600,399897800,69400,69400,69400,69400,0
|
|
20241107,112500,399897800,69400,69400,69400,69400,0
|
|
20241107,112400,399897800,69400,69400,69400,69400,0
|
|
20241107,112300,399897800,69400,69400,69400,69400,0
|
|
20241107,112200,399897800,69400,69600,69600,69400,47
|
|
20241107,112100,396631700,69700,69700,69700,69700,0
|
|
20241107,112000,396631700,69700,69700,69700,69700,1
|
|
20241107,111900,396562000,69600,69600,69600,69600,0
|
|
20241107,111800,396562000,69600,69600,69600,69600,7
|
|
20241107,111700,396074800,69400,69400,69400,69400,0
|
|
20241107,111600,396074800,69400,69400,69400,69400,0
|
|
20241107,111500,396074800,69400,69400,69400,69400,0
|
|
20241107,111400,396074800,69400,69400,69400,69400,0
|
|
20241107,111300,396074800,69400,69500,69600,69400,376
|
|
20241107,111200,369964800,69500,69500,69500,69500,0
|
|
20241107,111100,369964800,69500,69700,69700,69400,38
|
|
20241107,111000,367322400,69700,69700,69700,69700,1
|
|
20241107,110900,367252700,69500,69500,69500,69500,0
|
|
20241107,110800,367252700,69500,69500,69500,69500,0
|
|
20241107,110700,367252700,69500,69500,69500,69500,0
|
|
20241107,110600,367252700,69500,69500,69500,69500,0
|
|
20241107,110500,367252700,69500,69500,69500,69500,0
|
|
20241107,110400,367252700,69500,69500,69500,69500,0
|
|
20241107,110300,367252700,69500,69500,69500,69500,24
|
|
20241107,110200,365584700,69500,69500,69500,69500,12
|
|
20241107,110100,364750700,69400,69500,69500,69400,198
|
|
20241107,110000,351001300,69700,69600,69700,69500,405
|
|
20241107,105900,322852600,69600,69600,69600,69600,0
|
|
20241107,105800,322852600,69600,69600,69600,69600,0
|
|
20241107,105700,322852600,69600,69600,69600,69600,25
|
|
20241107,105600,321112600,69500,69500,69500,69500,5
|
|
20241107,105500,320765100,69500,69800,69800,69500,582
|
|
20241107,105400,280231000,69800,69800,69800,69800,0
|
|
20241107,105300,280231000,69800,69800,69800,69800,0
|
|
20241107,105200,280231000,69800,69800,69800,69800,20
|
|
20241107,105100,278835000,69700,69700,69700,69700,0
|
|
20241107,105000,278835000,69700,69700,69700,69700,0
|
|
20241107,104900,278835000,69700,69700,69700,69700,20
|
|
20241107,104800,277441000,69700,69700,69700,69700,0
|
|
20241107,104700,277441000,69700,69700,69700,69700,0
|
|
20241107,104600,277441000,69700,69700,69700,69700,0
|
|
20241107,104500,277441000,69700,69700,69700,69700,21
|
|
20241107,104400,275977300,69700,69700,69700,69700,0
|
|
20241107,104300,275977300,69700,69700,69700,69700,5
|
|
20241107,104200,275628800,69700,69700,69700,69700,15
|
|
20241107,104100,274583300,69700,69700,69700,69700,12
|
|
20241107,104000,273746900,69700,69700,69700,69700,10
|
|
20241107,103900,273049900,69600,69700,69700,69600,50
|
|
20241107,103800,269565900,69700,69700,69700,69700,49
|
|
20241107,103700,266150600,69500,69900,69900,69500,613
|
|
20241107,103600,223457100,69900,69900,69900,69900,62
|
|
20241107,103500,219123300,69800,69800,69800,69800,20
|
|
20241107,103400,217727300,69900,69900,69900,69900,10
|
|
20241107,103300,217028300,69900,69900,69900,69900,0
|
|
20241107,103200,217028300,69900,69900,69900,69900,0
|
|
20241107,103100,217028300,69900,69900,69900,69900,10
|
|
20241107,103000,216329300,69900,69900,69900,69900,0
|
|
20241107,102900,216329300,69900,69900,69900,69900,1
|
|
20241107,102800,216259400,69900,69900,69900,69900,1
|
|
20241107,102700,216189500,69900,70000,70000,69900,28
|
|
20241107,102600,214232200,70000,70000,70000,70000,0
|
|
20241107,102500,214232200,70000,70000,70000,70000,1
|
|
20241107,102400,214162200,69800,69800,69800,69800,0
|
|
20241107,102300,214162200,69800,69800,69800,69800,0
|
|
20241107,102200,214162200,69800,69900,69900,69800,20
|
|
20241107,102100,212766000,69800,69800,69800,69800,10
|
|
20241107,102000,212068000,69800,69800,69800,69800,10
|
|
20241107,101900,211370000,69700,69800,69800,69700,20
|
|
20241107,101800,209975700,69700,69700,69700,69700,0
|
|
20241107,101700,209975700,69700,69700,69700,69700,0
|
|
20241107,101600,209975700,69700,69700,69700,69700,32
|
|
20241107,101500,207745300,69700,69700,69700,69700,0
|
|
20241107,101400,207745300,69700,69700,69700,69700,0
|
|
20241107,101300,207745300,69700,69700,69700,69700,0
|
|
20241107,101200,207745300,69700,69700,69700,69700,23
|
|
20241107,101100,206142200,69900,69900,69900,69900,2
|
|
20241107,101000,206002400,70000,70000,70000,70000,0
|
|
20241107,100900,206002400,70000,70000,70000,70000,8
|
|
20241107,100800,205442400,70000,70000,70000,70000,0
|
|
20241107,100700,205442400,70000,70000,70000,70000,0
|
|
20241107,100600,205442400,70000,70000,70000,70000,0
|
|
20241107,100500,205442400,70000,70000,70000,70000,1
|
|
20241107,100400,205372400,70200,69700,70300,69700,507
|
|
20241107,100300,169814100,69700,69700,69700,69700,10
|
|
20241107,100200,169117100,69700,69700,69700,69700,1
|
|
20241107,100100,169047400,69600,69600,69600,69600,0
|
|
20241107,100000,169047400,69600,69600,69600,69600,5
|
|
20241107,095900,168699400,69500,69500,69500,69500,0
|
|
20241107,095800,168699400,69500,69500,69500,69500,0
|
|
20241107,095700,168699400,69500,69500,69500,69500,0
|
|
20241107,095600,168699400,69500,69500,69500,69500,0
|
|
20241107,095500,168699400,69500,69500,69700,69500,125
|
|
20241107,095400,160007100,69500,69600,69600,69500,62
|
|
20241107,095300,155692000,69500,69500,69500,69500,0
|
|
20241107,095200,155692000,69500,69500,69500,69500,0
|
|
20241107,095100,155692000,69500,69800,69800,69500,505
|
|
20241107,095000,120542700,69800,69800,69800,69800,1
|
|
20241107,094900,120472900,69700,69800,69800,69700,20
|
|
20241107,094800,119078800,69700,69700,69700,69700,0
|
|
20241107,094700,119078800,69700,69800,69800,69700,206
|
|
20241107,094600,104700200,70000,70000,70000,70000,0
|
|
20241107,094500,104700200,70000,70000,70000,70000,0
|
|
20241107,094400,104700200,70000,70000,70000,70000,1
|
|
20241107,094300,104630200,69800,69800,69800,69800,19
|
|
20241107,094200,103304000,69800,69800,69800,69700,208
|
|
20241107,094100,88787700,69800,69900,69900,69800,74
|
|
20241107,094000,83621300,69900,69900,69900,69800,11
|
|
20241107,093900,82852500,69900,69900,69900,69900,35
|
|
20241107,093800,80406000,69900,69900,69900,69900,0
|
|
20241107,093700,80406000,69900,69900,69900,69900,6
|
|
20241107,093600,79986600,69900,69900,69900,69900,20
|
|
20241107,093500,78588600,69800,69800,69800,69800,173
|
|
20241107,093400,66513200,69700,69700,69700,69700,2
|
|
20241107,093300,66373800,69700,69800,69800,69700,113
|
|
20241107,093200,58486700,69800,69800,69800,69800,21
|
|
20241107,093100,57020900,69800,69800,69900,69800,12
|
|
20241107,093000,56182300,69800,70200,70200,69800,714
|
|
20241107,092900,6239500,70200,70200,70200,70200,0
|
|
20241107,092800,6239500,70200,70200,70200,70200,0
|
|
20241107,092700,6239500,70200,70200,70200,70200,1
|
|
20241107,092600,6169300,70200,70200,70200,70200,0
|
|
20241107,092500,6169300,70200,70200,70200,70200,0
|
|
20241107,092400,6169300,70200,70200,70200,70200,1
|
|
20241107,092300,6099100,70300,70300,70300,70300,0
|
|
20241107,092200,6099100,70300,70300,70300,70300,0
|
|
20241107,092100,6099100,70300,70300,70300,70300,0
|
|
20241107,092000,6099100,70300,70300,70300,70300,0
|
|
20241107,091900,6099100,70300,70300,70300,70300,0
|
|
20241107,091800,6099100,70300,70300,70300,70300,0
|
|
20241107,091700,6099100,70300,70300,70300,70300,0
|
|
20241107,091600,6099100,70300,70300,70300,70300,0
|
|
20241107,091500,6099100,70300,70300,70300,70300,0
|
|
20241107,091400,6099100,70300,70300,70300,70300,2
|
|
20241107,091300,5958500,70200,70200,70200,70200,0
|
|
20241107,091200,5958500,70200,70200,70200,70200,2
|
|
20241107,091100,5818100,70200,70200,70200,70200,0
|
|
20241107,091000,5818100,70200,70200,70200,70200,1
|
|
20241107,090900,5747900,70200,70200,70200,70200,2
|
|
20241107,090800,5607500,70000,70100,70100,70000,46
|
|
20241107,090700,2386300,70100,70200,70200,70100,18
|
|
20241107,090600,1123200,70600,70600,70600,70600,0
|
|
20241107,090500,1123200,70600,70600,70600,70600,0
|
|
20241107,090400,1123200,70600,70600,70600,70600,0
|
|
20241107,090300,1123200,70600,70600,70600,70600,5
|
|
20241107,090200,770200,70200,70200,70200,70200,0
|
|
20241107,090100,770200,70200,70200,70200,70200,0
|
|
20241107,090000,770200,70200,70000,70200,70000,11
|