573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183000,375454900,69400,69400,69400,69400,62
|
|
20241111,182900,375454900,69400,69400,69400,69400,0
|
|
20241111,182800,375454900,69400,69400,69400,69400,0
|
|
20241111,182700,375454900,69400,69400,69400,69400,0
|
|
20241111,182600,375454900,69400,69400,69400,69400,0
|
|
20241111,182500,375454900,69400,69400,69400,69400,0
|
|
20241111,182400,375454900,69400,69400,69400,69400,0
|
|
20241111,182300,375454900,69400,69400,69400,69400,0
|
|
20241111,182200,375454900,69400,69400,69400,69400,0
|
|
20241111,182100,375454900,69400,69400,69400,69400,0
|
|
20241111,182000,375454900,69400,69400,69400,69400,0
|
|
20241111,181900,375454900,69400,69400,69400,69400,0
|
|
20241111,181800,375454900,69400,69400,69400,69400,0
|
|
20241111,181700,375454900,69400,69400,69400,69400,0
|
|
20241111,181600,375454900,69400,69400,69400,69400,0
|
|
20241111,181500,375454900,69400,69400,69400,69400,0
|
|
20241111,181400,375454900,69400,69400,69400,69400,0
|
|
20241111,181300,375454900,69400,69400,69400,69400,0
|
|
20241111,181200,375454900,69400,69400,69400,69400,0
|
|
20241111,181100,375454900,69400,69400,69400,69400,0
|
|
20241111,181000,375454900,69400,69400,69400,69400,0
|
|
20241111,180900,375454900,69400,69400,69400,69400,0
|
|
20241111,180800,375454900,69400,69400,69400,69400,0
|
|
20241111,180700,375454900,69400,69400,69400,69400,0
|
|
20241111,180600,375454900,69400,69400,69400,69400,0
|
|
20241111,180500,375454900,69400,69400,69400,69400,0
|
|
20241111,180400,375454900,69400,69400,69400,69400,0
|
|
20241111,180300,375454900,69400,69400,69400,69400,0
|
|
20241111,180200,375454900,69400,69400,69400,69400,0
|
|
20241111,180100,375454900,69400,69400,69400,69400,0
|
|
20241111,180000,375454900,69400,69400,69400,69400,62
|
|
20241111,175900,375454900,69400,69400,69400,69400,0
|
|
20241111,175800,375454900,69400,69400,69400,69400,0
|
|
20241111,175700,375454900,69400,69400,69400,69400,0
|
|
20241111,175600,375454900,69400,69400,69400,69400,0
|
|
20241111,175500,375454900,69400,69400,69400,69400,0
|
|
20241111,175400,375454900,69400,69400,69400,69400,0
|
|
20241111,175300,375454900,69400,69400,69400,69400,0
|
|
20241111,175200,375454900,69400,69400,69400,69400,0
|
|
20241111,175100,375454900,69400,69400,69400,69400,0
|
|
20241111,175000,375454900,69400,69400,69400,69400,0
|
|
20241111,174900,375454900,69400,69400,69400,69400,0
|
|
20241111,174800,375454900,69400,69400,69400,69400,0
|
|
20241111,174700,375454900,69400,69400,69400,69400,0
|
|
20241111,174600,375454900,69400,69400,69400,69400,0
|
|
20241111,174500,375454900,69400,69400,69400,69400,0
|
|
20241111,174400,375454900,69400,69400,69400,69400,0
|
|
20241111,174300,375454900,69400,69400,69400,69400,0
|
|
20241111,174200,375454900,69400,69400,69400,69400,0
|
|
20241111,174100,375454900,69400,69400,69400,69400,0
|
|
20241111,174000,375454900,69400,69400,69400,69400,0
|
|
20241111,173900,375454900,69400,69400,69400,69400,0
|
|
20241111,173800,375454900,69400,69400,69400,69400,0
|
|
20241111,173700,375454900,69400,69400,69400,69400,0
|
|
20241111,173600,375454900,69400,69400,69400,69400,0
|
|
20241111,173500,375454900,69400,69400,69400,69400,0
|
|
20241111,173400,375454900,69400,69400,69400,69400,0
|
|
20241111,173300,375454900,69400,69400,69400,69400,0
|
|
20241111,173200,375454900,69400,69400,69400,69400,0
|
|
20241111,173100,375454900,69400,69400,69400,69400,0
|
|
20241111,173000,375454900,69400,69400,69400,69400,62
|
|
20241111,172900,375454900,69400,69400,69400,69400,0
|
|
20241111,172800,375454900,69400,69400,69400,69400,0
|
|
20241111,172700,375454900,69400,69400,69400,69400,0
|
|
20241111,172600,375454900,69400,69400,69400,69400,0
|
|
20241111,172500,375454900,69400,69400,69400,69400,0
|
|
20241111,172400,375454900,69400,69400,69400,69400,0
|
|
20241111,172300,375454900,69400,69400,69400,69400,0
|
|
20241111,172200,375454900,69400,69400,69400,69400,0
|
|
20241111,172100,375454900,69400,69400,69400,69400,0
|
|
20241111,172000,375454900,69400,69400,69400,69400,0
|
|
20241111,171900,375454900,69400,69400,69400,69400,0
|
|
20241111,171800,375454900,69400,69400,69400,69400,0
|
|
20241111,171700,375454900,69400,69400,69400,69400,0
|
|
20241111,171600,375454900,69400,69400,69400,69400,0
|
|
20241111,171500,375454900,69400,69400,69400,69400,0
|
|
20241111,171400,375454900,69400,69400,69400,69400,0
|
|
20241111,171300,375454900,69400,69400,69400,69400,0
|
|
20241111,171200,375454900,69400,69400,69400,69400,0
|
|
20241111,171100,375454900,69400,69400,69400,69400,0
|
|
20241111,171000,375454900,69400,69400,69400,69400,0
|
|
20241111,170900,375454900,69400,69400,69400,69400,0
|
|
20241111,170800,375454900,69400,69400,69400,69400,0
|
|
20241111,170700,375454900,69400,69400,69400,69400,0
|
|
20241111,170600,375454900,69400,69400,69400,69400,0
|
|
20241111,170500,375454900,69400,69400,69400,69400,0
|
|
20241111,170400,375454900,69400,69400,69400,69400,0
|
|
20241111,170300,375454900,69400,69400,69400,69400,0
|
|
20241111,170200,375454900,69400,69400,69400,69400,0
|
|
20241111,170100,375454900,69400,69400,69400,69400,0
|
|
20241111,170000,375454900,69400,69400,69400,69400,62
|
|
20241111,165900,375454900,69400,69400,69400,69400,0
|
|
20241111,165800,375454900,69400,69400,69400,69400,0
|
|
20241111,165700,375454900,69400,69400,69400,69400,0
|
|
20241111,165600,375454900,69400,69400,69400,69400,0
|
|
20241111,165500,375454900,69400,69400,69400,69400,0
|
|
20241111,165400,375454900,69400,69400,69400,69400,0
|
|
20241111,165300,375454900,69400,69400,69400,69400,0
|
|
20241111,165200,375454900,69400,69400,69400,69400,0
|
|
20241111,165100,375454900,69400,69400,69400,69400,0
|
|
20241111,165000,375454900,69400,69400,69400,69400,0
|
|
20241111,164900,375454900,69400,69400,69400,69400,0
|
|
20241111,164800,375454900,69400,69400,69400,69400,0
|
|
20241111,164700,375454900,69400,69400,69400,69400,0
|
|
20241111,164600,375454900,69400,69400,69400,69400,0
|
|
20241111,164500,375454900,69400,69400,69400,69400,0
|
|
20241111,164400,375454900,69400,69400,69400,69400,0
|
|
20241111,164300,375454900,69400,69400,69400,69400,0
|
|
20241111,164200,375454900,69400,69400,69400,69400,0
|
|
20241111,164100,375454900,69400,69400,69400,69400,0
|
|
20241111,164000,375454900,69400,69400,69400,69400,0
|
|
20241111,163900,375454900,69400,69400,69400,69400,0
|
|
20241111,163800,375454900,69400,69400,69400,69400,0
|
|
20241111,163700,375454900,69400,69400,69400,69400,0
|
|
20241111,163600,375454900,69400,69400,69400,69400,0
|
|
20241111,163500,375454900,69400,69400,69400,69400,0
|
|
20241111,163400,375454900,69400,69400,69400,69400,0
|
|
20241111,163300,375454900,69400,69400,69400,69400,0
|
|
20241111,163200,375454900,69400,69400,69400,69400,0
|
|
20241111,163100,375454900,69400,69400,69400,69400,0
|
|
20241111,163000,375454900,69400,69400,69400,69400,62
|
|
20241111,162900,375454900,69400,69400,69400,69400,0
|
|
20241111,162800,375454900,69400,69400,69400,69400,0
|
|
20241111,162700,375454900,69400,69400,69400,69400,0
|
|
20241111,162600,375454900,69400,69400,69400,69400,0
|
|
20241111,162500,375454900,69400,69400,69400,69400,0
|
|
20241111,162400,375454900,69400,69400,69400,69400,0
|
|
20241111,162300,375454900,69400,69400,69400,69400,0
|
|
20241111,162200,375454900,69400,69400,69400,69400,0
|
|
20241111,162100,375454900,69400,69400,69400,69400,0
|
|
20241111,162000,375454900,69400,69400,69400,69400,0
|
|
20241111,161900,375454900,69400,69400,69400,69400,0
|
|
20241111,161800,375454900,69400,69400,69400,69400,0
|
|
20241111,161700,375454900,69400,69400,69400,69400,0
|
|
20241111,161600,375454900,69400,69400,69400,69400,0
|
|
20241111,161500,375454900,69400,69400,69400,69400,0
|
|
20241111,161400,375454900,69400,69400,69400,69400,0
|
|
20241111,161300,375454900,69400,69400,69400,69400,0
|
|
20241111,161200,375454900,69400,69400,69400,69400,0
|
|
20241111,161100,375454900,69400,69400,69400,69400,0
|
|
20241111,161000,375454900,69400,69400,69400,69400,0
|
|
20241111,160900,375454900,69400,69400,69400,69400,0
|
|
20241111,160800,375454900,69400,69400,69400,69400,0
|
|
20241111,160700,375454900,69400,69400,69400,69400,0
|
|
20241111,160600,375454900,69400,69400,69400,69400,0
|
|
20241111,160500,375454900,69400,69400,69400,69400,0
|
|
20241111,160400,375454900,69400,69400,69400,69400,0
|
|
20241111,160300,375454900,69400,69400,69400,69400,0
|
|
20241111,160200,375454900,69400,69400,69400,69400,0
|
|
20241111,160100,375454900,69400,69400,69400,69400,0
|
|
20241111,160000,375454900,69400,69400,69400,69400,62
|
|
20241111,155900,375454900,69400,69400,69400,69400,0
|
|
20241111,155800,375454900,69400,69400,69400,69400,0
|
|
20241111,155700,375454900,69400,69400,69400,69400,0
|
|
20241111,155600,375454900,69400,69400,69400,69400,0
|
|
20241111,155500,375454900,69400,69400,69400,69400,0
|
|
20241111,155400,375454900,69400,69400,69400,69400,0
|
|
20241111,155300,375454900,69400,69400,69400,69400,0
|
|
20241111,155200,375454900,69400,69400,69400,69400,0
|
|
20241111,155100,375454900,69400,69400,69400,69400,0
|
|
20241111,155000,375454900,69400,69400,69400,69400,0
|
|
20241111,154900,375454900,69400,69400,69400,69400,0
|
|
20241111,154800,375454900,69400,69400,69400,69400,0
|
|
20241111,154700,375454900,69400,69400,69400,69400,0
|
|
20241111,154600,375454900,69400,69400,69400,69400,0
|
|
20241111,154500,375454900,69400,69400,69400,69400,0
|
|
20241111,154400,375454900,69400,69400,69400,69400,0
|
|
20241111,154300,375454900,69400,69400,69400,69400,0
|
|
20241111,154200,375454900,69400,69400,69400,69400,0
|
|
20241111,154100,375454900,69400,69400,69400,69400,0
|
|
20241111,154000,375454900,69400,69400,69400,69400,0
|
|
20241111,153900,375454900,69400,69400,69400,69400,0
|
|
20241111,153800,375454900,69400,69400,69400,69400,0
|
|
20241111,153700,375454900,69400,69400,69400,69400,0
|
|
20241111,153600,375454900,69400,69400,69400,69400,0
|
|
20241111,153500,375454900,69400,69400,69400,69400,0
|
|
20241111,153400,375454900,69400,69400,69400,69400,0
|
|
20241111,153300,375454900,69400,69400,69400,69400,0
|
|
20241111,153200,375454900,69400,69400,69400,69400,0
|
|
20241111,153100,375454900,69400,69400,69400,69400,0
|
|
20241111,153000,375454900,69400,69400,69400,69400,124
|
|
20241111,152900,371152100,69100,69100,69100,69100,0
|
|
20241111,152800,371152100,69100,69100,69100,69100,0
|
|
20241111,152700,371152100,69100,69100,69100,69100,0
|
|
20241111,152600,371152100,69100,69100,69100,69100,0
|
|
20241111,152500,371152100,69100,69100,69100,69100,0
|
|
20241111,152400,371152100,69100,69100,69100,69100,0
|
|
20241111,152300,371152100,69100,69100,69100,69100,0
|
|
20241111,152200,371152100,69100,69100,69100,69100,0
|
|
20241111,152100,371152100,69100,69100,69100,69100,0
|
|
20241111,152000,371152100,69100,69100,69100,69100,0
|
|
20241111,151900,371152100,69100,69100,69100,69100,191
|
|
20241111,151800,357954000,69200,69200,69200,69200,1
|
|
20241111,151700,357884800,69100,69100,69100,69100,2
|
|
20241111,151600,357746600,69100,69100,69100,69100,0
|
|
20241111,151500,357746600,69100,69100,69100,69100,21
|
|
20241111,151400,356295500,69100,69100,69100,69100,0
|
|
20241111,151300,356295500,69100,69100,69100,69100,10
|
|
20241111,151200,355604500,69100,69100,69100,69100,1
|
|
20241111,151100,355535400,69100,69100,69100,69100,88
|
|
20241111,151000,349454600,69100,69100,69100,69100,1
|
|
20241111,150900,349385500,69200,69200,69200,69200,1
|
|
20241111,150800,349316300,69100,69100,69200,69100,30
|
|
20241111,150700,347243200,69200,69200,69200,69200,0
|
|
20241111,150600,347243200,69200,69200,69200,69200,11
|
|
20241111,150500,346482000,69100,69100,69100,69100,12
|
|
20241111,150400,345652800,69100,69100,69100,69100,60
|
|
20241111,150300,341506800,69200,69200,69200,69200,0
|
|
20241111,150200,341506800,69200,69200,69200,69200,0
|
|
20241111,150100,341506800,69200,69200,69200,69200,0
|
|
20241111,150000,341506800,69200,69200,69200,69200,1
|
|
20241111,145900,341437600,69100,69100,69100,69100,1
|
|
20241111,145800,341368500,69100,69100,69100,69100,1
|
|
20241111,145700,341299400,68900,69000,69000,68900,56
|
|
20241111,145600,337435700,69000,69000,69000,69000,0
|
|
20241111,145500,337435700,69000,69000,69000,69000,1
|
|
20241111,145400,337366700,69100,69100,69100,69100,0
|
|
20241111,145300,337366700,69100,69100,69100,69100,2
|
|
20241111,145200,337228500,69000,69000,69000,69000,0
|
|
20241111,145100,337228500,69000,69000,69000,69000,0
|
|
20241111,145000,337228500,69000,69200,69200,69000,97
|
|
20241111,144900,330534500,69200,69100,69200,69100,2
|
|
20241111,144800,330396200,69200,69200,69200,69200,0
|
|
20241111,144700,330396200,69200,69200,69200,69200,0
|
|
20241111,144600,330396200,69200,69200,69200,69200,0
|
|
20241111,144500,330396200,69200,69200,69200,69200,8
|
|
20241111,144400,329842600,69200,69200,69200,69200,0
|
|
20241111,144300,329842600,69200,69200,69200,69200,4
|
|
20241111,144200,329565800,69200,69200,69200,69200,0
|
|
20241111,144100,329565800,69200,69200,69200,69200,0
|
|
20241111,144000,329565800,69200,69200,69200,69200,0
|
|
20241111,143900,329565800,69200,69200,69200,69200,1
|
|
20241111,143800,329496600,69200,69200,69200,69200,0
|
|
20241111,143700,329496600,69200,69200,69200,69200,0
|
|
20241111,143600,329496600,69200,69200,69200,69200,8
|
|
20241111,143500,328943000,69200,69200,69200,69200,1
|
|
20241111,143400,328873800,69300,69300,69300,69300,0
|
|
20241111,143300,328873800,69300,69200,69300,69200,2
|
|
20241111,143200,328735300,69200,69200,69200,69200,0
|
|
20241111,143100,328735300,69200,69200,69200,69200,0
|
|
20241111,143000,328735300,69200,69200,69200,69200,0
|
|
20241111,142900,328735300,69200,69200,69200,69200,0
|
|
20241111,142800,328735300,69200,69200,69200,69200,0
|
|
20241111,142700,328735300,69200,69200,69200,69200,4
|
|
20241111,142600,328458500,69200,69200,69200,69200,0
|
|
20241111,142500,328458500,69200,69200,69200,69200,0
|
|
20241111,142400,328458500,69200,69200,69200,69200,0
|
|
20241111,142300,328458500,69200,69200,69200,69200,10
|
|
20241111,142200,327766500,69100,69100,69100,69100,0
|
|
20241111,142100,327766500,69100,69100,69100,69100,0
|
|
20241111,142000,327766500,69100,69100,69100,69100,1
|
|
20241111,141900,327697400,69200,69200,69200,69200,0
|
|
20241111,141800,327697400,69200,69200,69200,69200,1
|
|
20241111,141700,327628200,69100,69100,69100,69100,0
|
|
20241111,141600,327628200,69100,69100,69100,69100,0
|
|
20241111,141500,327628200,69100,69100,69100,69100,0
|
|
20241111,141400,327628200,69100,69100,69100,69100,0
|
|
20241111,141300,327628200,69100,69100,69100,69100,0
|
|
20241111,141200,327628200,69100,69100,69100,69100,0
|
|
20241111,141100,327628200,69100,69100,69100,69100,0
|
|
20241111,141000,327628200,69100,69100,69100,69100,0
|
|
20241111,140900,327628200,69100,69100,69100,69100,0
|
|
20241111,140800,327628200,69100,69100,69100,69100,1
|
|
20241111,140700,327559100,69100,69100,69100,69100,0
|
|
20241111,140600,327559100,69100,69100,69100,69100,1
|
|
20241111,140500,327490000,69200,69200,69200,69200,0
|
|
20241111,140400,327490000,69200,69200,69200,69200,0
|
|
20241111,140300,327490000,69200,69200,69200,69200,0
|
|
20241111,140200,327490000,69200,69200,69200,69200,5
|
|
20241111,140100,327144000,69200,69200,69200,69200,0
|
|
20241111,140000,327144000,69200,69200,69200,69200,3
|
|
20241111,135900,326936400,69200,69200,69200,69200,0
|
|
20241111,135800,326936400,69200,69200,69200,69200,0
|
|
20241111,135700,326936400,69200,69200,69200,69200,0
|
|
20241111,135600,326936400,69200,69200,69200,69200,0
|
|
20241111,135500,326936400,69200,69200,69200,69200,0
|
|
20241111,135400,326936400,69200,69200,69200,69200,0
|
|
20241111,135300,326936400,69200,69200,69200,69200,0
|
|
20241111,135200,326936400,69200,69200,69200,69200,0
|
|
20241111,135100,326936400,69200,69200,69200,69200,0
|
|
20241111,135000,326936400,69200,69200,69200,69200,1
|
|
20241111,134900,326867200,69200,69200,69200,69200,0
|
|
20241111,134800,326867200,69200,69000,69200,69000,11
|
|
20241111,134700,326107800,69200,69200,69200,69200,0
|
|
20241111,134600,326107800,69200,69200,69200,69200,0
|
|
20241111,134500,326107800,69200,69200,69200,69200,0
|
|
20241111,134400,326107800,69200,69200,69200,69200,0
|
|
20241111,134300,326107800,69200,69200,69200,69200,0
|
|
20241111,134200,326107800,69200,69200,69200,69200,1
|
|
20241111,134100,326038600,69000,69000,69000,69000,0
|
|
20241111,134000,326038600,69000,69000,69000,69000,0
|
|
20241111,133900,326038600,69000,69000,69000,69000,0
|
|
20241111,133800,326038600,69000,69000,69000,69000,0
|
|
20241111,133700,326038600,69000,69000,69000,69000,0
|
|
20241111,133600,326038600,69000,69000,69000,69000,11
|
|
20241111,133500,325279600,69000,69000,69000,69000,4
|
|
20241111,133400,325003600,69100,69100,69100,69100,3
|
|
20241111,133300,324796300,69000,69000,69000,69000,0
|
|
20241111,133200,324796300,69000,69000,69000,69000,0
|
|
20241111,133100,324796300,69000,69000,69000,69000,0
|
|
20241111,133000,324796300,69000,69000,69000,69000,0
|
|
20241111,132900,324796300,69000,69000,69000,69000,0
|
|
20241111,132800,324796300,69000,69000,69000,69000,56
|
|
20241111,132700,320932300,69200,69200,69200,69200,0
|
|
20241111,132600,320932300,69200,69200,69200,69200,0
|
|
20241111,132500,320932300,69200,69200,69200,69200,0
|
|
20241111,132400,320932300,69200,69200,69200,69200,0
|
|
20241111,132300,320932300,69200,69200,69200,69200,0
|
|
20241111,132200,320932300,69200,69200,69200,69200,1
|
|
20241111,132100,320863100,69100,69100,69100,69100,0
|
|
20241111,132000,320863100,69100,69100,69100,69100,0
|
|
20241111,131900,320863100,69100,69100,69100,69100,0
|
|
20241111,131800,320863100,69100,69100,69100,69100,0
|
|
20241111,131700,320863100,69100,69100,69100,69100,2
|
|
20241111,131600,320724900,69100,69100,69100,69100,1
|
|
20241111,131500,320655800,69000,69000,69000,69000,0
|
|
20241111,131400,320655800,69000,69000,69000,69000,0
|
|
20241111,131300,320655800,69000,69000,69000,69000,0
|
|
20241111,131200,320655800,69000,69000,69000,69000,0
|
|
20241111,131100,320655800,69000,69000,69000,69000,0
|
|
20241111,131000,320655800,69000,69000,69000,69000,0
|
|
20241111,130900,320655800,69000,69000,69000,69000,0
|
|
20241111,130800,320655800,69000,69000,69000,69000,0
|
|
20241111,130700,320655800,69000,69000,69000,69000,0
|
|
20241111,130600,320655800,69000,69000,69000,69000,0
|
|
20241111,130500,320655800,69000,69000,69000,69000,123
|
|
20241111,130400,312168800,69000,69000,69000,69000,0
|
|
20241111,130300,312168800,69000,69000,69000,69000,0
|
|
20241111,130200,312168800,69000,69000,69000,69000,0
|
|
20241111,130100,312168800,69000,69000,69000,69000,0
|
|
20241111,130000,312168800,69000,69000,69000,69000,0
|
|
20241111,125900,312168800,69000,69000,69000,69000,6
|
|
20241111,125800,311754800,69000,69000,69000,69000,0
|
|
20241111,125700,311754800,69000,69000,69000,69000,0
|
|
20241111,125600,311754800,69000,69000,69000,69000,1
|
|
20241111,125500,311685800,69000,69000,69000,69000,0
|
|
20241111,125400,311685800,69000,69000,69000,69000,0
|
|
20241111,125300,311685800,69000,69000,69000,69000,0
|
|
20241111,125200,311685800,69000,69000,69000,69000,17
|
|
20241111,125100,310512800,69200,69200,69200,69200,0
|
|
20241111,125000,310512800,69200,69200,69200,69200,1
|
|
20241111,124900,310443600,69000,69000,69000,69000,0
|
|
20241111,124800,310443600,69000,69000,69000,69000,0
|
|
20241111,124700,310443600,69000,69000,69000,69000,0
|
|
20241111,124600,310443600,69000,69000,69000,69000,0
|
|
20241111,124500,310443600,69000,69000,69000,69000,0
|
|
20241111,124400,310443600,69000,69000,69000,69000,0
|
|
20241111,124300,310443600,69000,69000,69000,69000,0
|
|
20241111,124200,310443600,69000,69000,69000,69000,0
|
|
20241111,124100,310443600,69000,69000,69000,69000,3
|
|
20241111,124000,310236600,69000,69000,69000,69000,0
|
|
20241111,123900,310236600,69000,69000,69000,69000,0
|
|
20241111,123800,310236600,69000,69000,69000,69000,62
|
|
20241111,123700,305958600,69000,69000,69000,69000,50
|
|
20241111,123600,302508600,69000,69000,69000,69000,0
|
|
20241111,123500,302508600,69000,69000,69000,69000,0
|
|
20241111,123400,302508600,69000,69000,69000,69000,2
|
|
20241111,123300,302370600,69000,69000,69000,69000,0
|
|
20241111,123200,302370600,69000,69000,69000,69000,105
|
|
20241111,123100,295125600,69000,69000,69000,69000,51
|
|
20241111,123000,291606600,69200,69200,69200,69200,2
|
|
20241111,122900,291468200,69200,69200,69200,69200,0
|
|
20241111,122800,291468200,69200,69200,69200,69200,0
|
|
20241111,122700,291468200,69200,69200,69200,69200,26
|
|
20241111,122600,289669000,69200,69200,69200,69200,10
|
|
20241111,122500,288977000,69200,69200,69200,69200,1
|
|
20241111,122400,288907800,69200,69200,69200,69200,0
|
|
20241111,122300,288907800,69200,69200,69200,69200,0
|
|
20241111,122200,288907800,69200,69200,69200,69200,0
|
|
20241111,122100,288907800,69200,69200,69200,69200,0
|
|
20241111,122000,288907800,69200,69200,69200,69200,0
|
|
20241111,121900,288907800,69200,69100,69200,69100,19
|
|
20241111,121800,287593800,69100,69100,69100,69100,32
|
|
20241111,121700,285382600,69000,69000,69000,69000,0
|
|
20241111,121600,285382600,69000,69000,69000,69000,0
|
|
20241111,121500,285382600,69000,69000,69000,69000,0
|
|
20241111,121400,285382600,69000,69000,69000,69000,0
|
|
20241111,121300,285382600,69000,69000,69000,69000,0
|
|
20241111,121200,285382600,69000,69000,69000,69000,0
|
|
20241111,121100,285382600,69000,69000,69000,69000,0
|
|
20241111,121000,285382600,69000,69000,69000,69000,0
|
|
20241111,120900,285382600,69000,69000,69000,69000,0
|
|
20241111,120800,285382600,69000,69000,69000,69000,0
|
|
20241111,120700,285382600,69000,69000,69000,69000,5
|
|
20241111,120600,285037600,69000,69000,69000,69000,98
|
|
20241111,120500,278275600,69000,69000,69000,69000,68
|
|
20241111,120400,273583600,68900,69100,69500,68900,502
|
|
20241111,120300,238754600,68900,68900,68900,68900,0
|
|
20241111,120200,238754600,68900,68900,68900,68900,0
|
|
20241111,120100,238754600,68900,68900,68900,68900,0
|
|
20241111,120000,238754600,68900,68900,68900,68900,0
|
|
20241111,115900,238754600,68900,68900,68900,68900,5
|
|
20241111,115800,238410100,68900,68900,68900,68900,1
|
|
20241111,115700,238341200,69000,69000,69000,69000,0
|
|
20241111,115600,238341200,69000,69000,69000,69000,1
|
|
20241111,115500,238272200,68900,68900,68900,68900,2
|
|
20241111,115400,238134400,68900,68900,68900,68900,1
|
|
20241111,115300,238065500,69000,69000,69000,69000,20
|
|
20241111,115200,236685500,69000,69000,69000,69000,30
|
|
20241111,115100,234615500,69000,69000,69000,69000,15
|
|
20241111,115000,233580500,69000,69000,69000,69000,0
|
|
20241111,114900,233580500,69000,69000,69000,69000,2
|
|
20241111,114800,233442500,69000,69000,69000,69000,2
|
|
20241111,114700,233304500,69000,69000,69000,69000,0
|
|
20241111,114600,233304500,69000,69000,69000,69000,0
|
|
20241111,114500,233304500,69000,69000,69000,69000,2
|
|
20241111,114400,233166500,69000,69000,69000,69000,0
|
|
20241111,114300,233166500,69000,69100,69100,69000,2
|
|
20241111,114200,233028400,69000,69000,69000,69000,1
|
|
20241111,114100,232959400,69100,69100,69100,69100,0
|
|
20241111,114000,232959400,69100,69100,69100,69100,2
|
|
20241111,113900,232821200,69000,69000,69000,69000,0
|
|
20241111,113800,232821200,69000,69000,69000,69000,91
|
|
20241111,113700,226542200,69000,69000,69000,69000,4
|
|
20241111,113600,226266200,69000,69000,69000,69000,2
|
|
20241111,113500,226128200,69000,69000,69000,69000,0
|
|
20241111,113400,226128200,69000,69000,69000,69000,2
|
|
20241111,113300,225990200,69200,69200,69200,69200,0
|
|
20241111,113200,225990200,69200,69100,69200,69100,3
|
|
20241111,113100,225782700,69100,69100,69100,69100,1
|
|
20241111,113000,225713600,69100,69100,69100,69100,2
|
|
20241111,112900,225575400,69300,69300,69300,69300,0
|
|
20241111,112800,225575400,69300,69300,69300,69300,0
|
|
20241111,112700,225575400,69300,69000,69300,69000,106
|
|
20241111,112600,218236500,69000,69000,69000,69000,0
|
|
20241111,112500,218236500,69000,69000,69000,69000,3
|
|
20241111,112400,218029500,69000,69000,69000,69000,2
|
|
20241111,112300,217891500,69100,69100,69100,69100,0
|
|
20241111,112200,217891500,69100,69100,69100,69100,0
|
|
20241111,112100,217891500,69100,69000,69100,69000,5
|
|
20241111,112000,217546300,69000,69000,69000,69000,0
|
|
20241111,111900,217546300,69000,69000,69000,69000,2
|
|
20241111,111800,217408300,69100,69100,69100,69100,0
|
|
20241111,111700,217408300,69100,69100,69100,69100,10
|
|
20241111,111600,216717300,69000,69000,69000,69000,2
|
|
20241111,111500,216579300,69200,69200,69200,69200,0
|
|
20241111,111400,216579300,69200,69100,69200,68900,75
|
|
20241111,111300,211404000,69100,69000,69100,69000,3
|
|
20241111,111200,211196900,69100,69000,69100,69000,2
|
|
20241111,111100,211058800,69000,69000,69000,69000,4
|
|
20241111,111000,210782800,69000,69000,69000,69000,2
|
|
20241111,110900,210644800,69100,69100,69100,69100,2
|
|
20241111,110800,210506600,69000,69000,69000,69000,2
|
|
20241111,110700,210368600,69100,68900,69100,68900,6
|
|
20241111,110600,209954800,69000,69000,69000,69000,1
|
|
20241111,110500,209885800,69100,69000,69100,69000,9
|
|
20241111,110400,209264700,69000,69000,69000,69000,3
|
|
20241111,110300,209057700,69100,69000,69100,68900,19
|
|
20241111,110200,207746700,68900,69000,69000,68900,13
|
|
20241111,110100,206850000,69000,68900,69000,68900,4
|
|
20241111,110000,206574200,69000,68900,69000,68900,3
|
|
20241111,105900,206367300,68900,68800,68900,68800,6
|
|
20241111,105800,205954400,68900,68900,68900,68900,49
|
|
20241111,105700,202578300,68900,68900,68900,68900,4
|
|
20241111,105600,202302700,68900,68900,68900,68900,3
|
|
20241111,105500,202096000,68800,68800,68800,68800,4
|
|
20241111,105400,201820800,68900,68900,68900,68900,0
|
|
20241111,105300,201820800,68900,68900,68900,68900,0
|
|
20241111,105200,201820800,68900,68800,68900,68800,12
|
|
20241111,105100,200994300,68800,68800,68800,68800,0
|
|
20241111,105000,200994300,68800,68900,68900,68800,42
|
|
20241111,104900,198100700,68800,68900,68900,68800,55
|
|
20241111,104800,194311300,68900,68900,68900,68900,0
|
|
20241111,104700,194311300,68900,68900,68900,68900,2
|
|
20241111,104600,194173500,68900,68900,68900,68900,3
|
|
20241111,104500,193966800,68900,68900,68900,68900,12
|
|
20241111,104400,193140000,68900,68900,68900,68900,2
|
|
20241111,104300,193002200,68900,68900,68900,68900,2
|
|
20241111,104200,192864400,68900,68900,68900,68900,0
|
|
20241111,104100,192864400,68900,68900,68900,68900,2
|
|
20241111,104000,192726600,68900,69000,69000,68900,6
|
|
20241111,103900,192312900,68900,68900,68900,68900,4
|
|
20241111,103800,192037300,68900,68800,68900,68800,2
|
|
20241111,103700,191899600,68800,68800,68800,68800,2
|
|
20241111,103600,191762000,68800,68800,68800,68800,0
|
|
20241111,103500,191762000,68800,68800,68900,68800,12
|
|
20241111,103400,190936300,68800,68800,68800,68800,3
|
|
20241111,103300,190729900,68800,68800,68800,68800,40
|
|
20241111,103200,187977900,68800,68800,68800,68800,2
|
|
20241111,103100,187840300,68800,68800,68800,68800,10
|
|
20241111,103000,187152300,68800,68800,68800,68800,17
|
|
20241111,102900,185982700,68800,68800,68800,68800,3
|
|
20241111,102800,185776300,68800,68800,68800,68800,53
|
|
20241111,102700,182129900,68900,68900,68900,68900,0
|
|
20241111,102600,182129900,68900,68900,68900,68900,2
|
|
20241111,102500,181992100,68900,68900,68900,68900,2
|
|
20241111,102400,181854300,69000,68900,69000,68900,3
|
|
20241111,102300,181647400,68800,68800,68800,68800,3
|
|
20241111,102200,181441000,68800,68800,68800,68800,2
|
|
20241111,102100,181303400,68800,68800,68800,68800,0
|
|
20241111,102000,181303400,68800,68800,68900,68800,45
|
|
20241111,101900,178203400,68800,68800,68800,68800,3
|
|
20241111,101800,177997000,68800,68800,68800,68800,0
|
|
20241111,101700,177997000,68800,68900,68900,68800,30
|
|
20241111,101600,175930400,68900,68900,68900,68900,117
|
|
20241111,101500,167869100,68900,68900,68900,68900,55
|
|
20241111,101400,164079600,68800,68900,68900,68800,14
|
|
20241111,101300,163115300,68900,68900,68900,68900,3
|
|
20241111,101200,162908600,68900,68900,68900,68900,2
|
|
20241111,101100,162770800,68900,68900,68900,68900,2
|
|
20241111,101000,162633000,68800,68800,68800,68800,2
|
|
20241111,100900,162495400,68800,68800,68800,68800,18
|
|
20241111,100800,161257000,68800,68900,68900,68800,4
|
|
20241111,100700,160981700,68800,68800,68800,68800,4
|
|
20241111,100600,160706500,68800,68800,68800,68800,14
|
|
20241111,100500,159743300,68800,68800,68800,68800,10
|
|
20241111,100400,159055300,68800,68800,68800,68800,14
|
|
20241111,100300,158092100,68800,68800,68800,68800,3
|
|
20241111,100200,157885700,68800,68800,68800,68700,83
|
|
20241111,100100,152175400,68800,68800,68800,68800,4
|
|
20241111,100000,151900200,68900,68800,69000,68800,7
|
|
20241111,095900,151417500,68700,69000,69000,68700,395
|
|
20241111,095800,124226500,69000,68900,69000,68900,48
|
|
20241111,095700,120916300,69000,69000,69000,69000,2
|
|
20241111,095600,120778300,69000,69000,69000,69000,6
|
|
20241111,095500,120364300,69100,69000,69100,68900,252
|
|
20241111,095400,102976100,69100,69100,69100,69100,5
|
|
20241111,095300,102630600,69100,69100,69100,69000,12
|
|
20241111,095200,101801800,69100,69200,69200,69000,39
|
|
20241111,095100,99107600,69100,69100,69100,69100,163
|
|
20241111,095000,87844300,69100,69100,69100,69100,20
|
|
20241111,094900,86462300,69100,69100,69100,69100,0
|
|
20241111,094800,86462300,69100,69200,69200,69100,27
|
|
20241111,094700,84596100,69100,69200,69300,69100,129
|
|
20241111,094600,75669200,69200,69200,69200,69200,4
|
|
20241111,094500,75392400,69200,69200,69200,69200,21
|
|
20241111,094400,73939200,69200,69200,69200,69200,2
|
|
20241111,094300,73800800,69300,69300,69300,69300,0
|
|
20241111,094200,73800800,69300,69300,69300,69300,21
|
|
20241111,094100,72345500,69200,69300,69300,69200,5
|
|
20241111,094000,71999400,69200,69300,69300,69200,9
|
|
20241111,093900,71376100,69300,69200,69300,69200,2
|
|
20241111,093800,71237600,69200,69200,69200,69200,1
|
|
20241111,093700,71168400,69200,69300,69300,69200,48
|
|
20241111,093600,67845800,69200,69200,69200,69200,65
|
|
20241111,093500,63347800,69200,69400,69400,69200,149
|
|
20241111,093400,53021900,69400,69400,69400,69400,2
|
|
20241111,093300,52883100,69400,69400,69400,69400,10
|
|
20241111,093200,52189100,69300,69300,69300,69300,2
|
|
20241111,093100,52050500,69300,69400,69400,69300,128
|
|
20241111,093000,43167400,69400,69400,69400,69400,1
|
|
20241111,092900,43098000,69400,69400,69400,69400,11
|
|
20241111,092800,42334600,69600,69600,69600,69500,58
|
|
20241111,092700,38301500,69600,69600,69600,69600,0
|
|
20241111,092600,38301500,69600,69600,69600,69600,0
|
|
20241111,092500,38301500,69600,69600,69600,69600,1
|
|
20241111,092400,38231900,69600,69400,69600,69400,27
|
|
20241111,092300,36355400,69500,69500,69500,69500,130
|
|
20241111,092200,27320400,69500,69500,69500,69500,0
|
|
20241111,092100,27320400,69500,69500,69500,69500,0
|
|
20241111,092000,27320400,69500,69500,69500,69500,0
|
|
20241111,091900,27320400,69500,69500,69500,69500,20
|
|
20241111,091800,25930400,69500,69500,69500,69500,0
|
|
20241111,091700,25930400,69500,69500,69500,69500,0
|
|
20241111,091600,25930400,69500,69500,69500,69500,40
|
|
20241111,091500,23150400,69700,69700,69700,69700,2
|
|
20241111,091400,23011000,69700,69700,69700,69700,2
|
|
20241111,091300,22871600,69700,69500,69700,69500,51
|
|
20241111,091200,19326900,69500,69500,69500,69500,0
|
|
20241111,091100,19326900,69500,69500,69500,69500,0
|
|
20241111,091000,19326900,69500,69700,69700,69500,9
|
|
20241111,090900,18701200,69400,69500,69500,69400,31
|
|
20241111,090800,16549600,69400,69400,69400,69400,12
|
|
20241111,090700,15716800,69900,69900,69900,69900,0
|
|
20241111,090600,15716800,69900,69900,69900,69900,3
|
|
20241111,090500,15507100,69900,69400,69900,69400,64
|
|
20241111,090400,11063200,69400,69400,69400,69400,0
|
|
20241111,090300,11063200,69400,69700,69700,69400,109
|
|
20241111,090200,3488900,69800,69800,69800,69800,3
|
|
20241111,090100,3279500,69600,69600,69600,69600,1
|
|
20241111,090000,3209900,69500,69900,69900,69500,46
|