513 lines
26 KiB
CSV
513 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183000,458306100,67200,67200,67200,67200,144
|
|
20241114,182900,458306100,67200,67200,67200,67200,0
|
|
20241114,182800,458306100,67200,67200,67200,67200,0
|
|
20241114,182700,458306100,67200,67200,67200,67200,0
|
|
20241114,182600,458306100,67200,67200,67200,67200,0
|
|
20241114,182500,458306100,67200,67200,67200,67200,0
|
|
20241114,182400,458306100,67200,67200,67200,67200,0
|
|
20241114,182300,458306100,67200,67200,67200,67200,0
|
|
20241114,182200,458306100,67200,67200,67200,67200,0
|
|
20241114,182100,458306100,67200,67200,67200,67200,0
|
|
20241114,182000,458306100,67200,67200,67200,67200,0
|
|
20241114,181900,458306100,67200,67200,67200,67200,0
|
|
20241114,181800,458306100,67200,67200,67200,67200,0
|
|
20241114,181700,458306100,67200,67200,67200,67200,0
|
|
20241114,181600,458306100,67200,67200,67200,67200,0
|
|
20241114,181500,458306100,67200,67200,67200,67200,0
|
|
20241114,181400,458306100,67200,67200,67200,67200,0
|
|
20241114,181300,458306100,67200,67200,67200,67200,0
|
|
20241114,181200,458306100,67200,67200,67200,67200,0
|
|
20241114,181100,458306100,67200,67200,67200,67200,0
|
|
20241114,181000,458306100,67200,67200,67200,67200,0
|
|
20241114,180900,458306100,67200,67200,67200,67200,0
|
|
20241114,180800,458306100,67200,67200,67200,67200,0
|
|
20241114,180700,458306100,67200,67200,67200,67200,0
|
|
20241114,180600,458306100,67200,67200,67200,67200,0
|
|
20241114,180500,458306100,67200,67200,67200,67200,0
|
|
20241114,180400,458306100,67200,67200,67200,67200,0
|
|
20241114,180300,458306100,67200,67200,67200,67200,0
|
|
20241114,180200,458306100,67200,67200,67200,67200,0
|
|
20241114,180100,458306100,67200,67200,67200,67200,0
|
|
20241114,180000,458306100,67200,67200,67200,67200,144
|
|
20241114,175900,458306100,67200,67200,67200,67200,0
|
|
20241114,175800,458306100,67200,67200,67200,67200,0
|
|
20241114,175700,458306100,67200,67200,67200,67200,0
|
|
20241114,175600,458306100,67200,67200,67200,67200,0
|
|
20241114,175500,458306100,67200,67200,67200,67200,0
|
|
20241114,175400,458306100,67200,67200,67200,67200,0
|
|
20241114,175300,458306100,67200,67200,67200,67200,0
|
|
20241114,175200,458306100,67200,67200,67200,67200,0
|
|
20241114,175100,458306100,67200,67200,67200,67200,0
|
|
20241114,175000,458306100,67200,67200,67200,67200,0
|
|
20241114,174900,458306100,67200,67200,67200,67200,0
|
|
20241114,174800,458306100,67200,67200,67200,67200,0
|
|
20241114,174700,458306100,67200,67200,67200,67200,0
|
|
20241114,174600,458306100,67200,67200,67200,67200,0
|
|
20241114,174500,458306100,67200,67200,67200,67200,0
|
|
20241114,174400,458306100,67200,67200,67200,67200,0
|
|
20241114,174300,458306100,67200,67200,67200,67200,0
|
|
20241114,174200,458306100,67200,67200,67200,67200,0
|
|
20241114,174100,458306100,67200,67200,67200,67200,0
|
|
20241114,174000,458306100,67200,67200,67200,67200,0
|
|
20241114,173900,458306100,67200,67200,67200,67200,0
|
|
20241114,173800,458306100,67200,67200,67200,67200,0
|
|
20241114,173700,458306100,67200,67200,67200,67200,0
|
|
20241114,173600,458306100,67200,67200,67200,67200,0
|
|
20241114,173500,458306100,67200,67200,67200,67200,0
|
|
20241114,173400,458306100,67200,67200,67200,67200,0
|
|
20241114,173300,458306100,67200,67200,67200,67200,0
|
|
20241114,173200,458306100,67200,67200,67200,67200,0
|
|
20241114,173100,458306100,67200,67200,67200,67200,0
|
|
20241114,173000,458306100,67200,67200,67200,67200,144
|
|
20241114,172900,458306100,67200,67200,67200,67200,0
|
|
20241114,172800,458306100,67200,67200,67200,67200,0
|
|
20241114,172700,458306100,67200,67200,67200,67200,0
|
|
20241114,172600,458306100,67200,67200,67200,67200,0
|
|
20241114,172500,458306100,67200,67200,67200,67200,0
|
|
20241114,172400,458306100,67200,67200,67200,67200,0
|
|
20241114,172300,458306100,67200,67200,67200,67200,0
|
|
20241114,172200,458306100,67200,67200,67200,67200,0
|
|
20241114,172100,458306100,67200,67200,67200,67200,0
|
|
20241114,172000,458306100,67200,67200,67200,67200,0
|
|
20241114,171900,458306100,67200,67200,67200,67200,0
|
|
20241114,171800,458306100,67200,67200,67200,67200,0
|
|
20241114,171700,458306100,67200,67200,67200,67200,0
|
|
20241114,171600,458306100,67200,67200,67200,67200,0
|
|
20241114,171500,458306100,67200,67200,67200,67200,0
|
|
20241114,171400,458306100,67200,67200,67200,67200,0
|
|
20241114,171300,458306100,67200,67200,67200,67200,0
|
|
20241114,171200,458306100,67200,67200,67200,67200,0
|
|
20241114,171100,458306100,67200,67200,67200,67200,0
|
|
20241114,171000,458306100,67200,67200,67200,67200,0
|
|
20241114,170900,458306100,67200,67200,67200,67200,0
|
|
20241114,170800,458306100,67200,67200,67200,67200,0
|
|
20241114,170700,458306100,67200,67200,67200,67200,0
|
|
20241114,170600,458306100,67200,67200,67200,67200,0
|
|
20241114,170500,458306100,67200,67200,67200,67200,0
|
|
20241114,170400,458306100,67200,67200,67200,67200,0
|
|
20241114,170300,458306100,67200,67200,67200,67200,0
|
|
20241114,170200,458306100,67200,67200,67200,67200,0
|
|
20241114,170100,458306100,67200,67200,67200,67200,0
|
|
20241114,170000,458306100,67200,67200,67200,67200,144
|
|
20241114,165900,458306100,67200,67200,67200,67200,0
|
|
20241114,165800,458306100,67200,67200,67200,67200,0
|
|
20241114,165700,458306100,67200,67200,67200,67200,0
|
|
20241114,165600,458306100,67200,67200,67200,67200,0
|
|
20241114,165500,458306100,67200,67200,67200,67200,0
|
|
20241114,165400,458306100,67200,67200,67200,67200,0
|
|
20241114,165300,458306100,67200,67200,67200,67200,0
|
|
20241114,165200,458306100,67200,67200,67200,67200,0
|
|
20241114,165100,458306100,67200,67200,67200,67200,0
|
|
20241114,165000,458306100,67200,67200,67200,67200,0
|
|
20241114,164900,458306100,67200,67200,67200,67200,0
|
|
20241114,164800,458306100,67200,67200,67200,67200,0
|
|
20241114,164700,458306100,67200,67200,67200,67200,0
|
|
20241114,164600,458306100,67200,67200,67200,67200,0
|
|
20241114,164500,458306100,67200,67200,67200,67200,0
|
|
20241114,164400,458306100,67200,67200,67200,67200,0
|
|
20241114,164300,458306100,67200,67200,67200,67200,0
|
|
20241114,164200,458306100,67200,67200,67200,67200,0
|
|
20241114,164100,458306100,67200,67200,67200,67200,0
|
|
20241114,164000,458306100,67200,67200,67200,67200,0
|
|
20241114,163900,458306100,67200,67200,67200,67200,0
|
|
20241114,163800,458306100,67200,67200,67200,67200,0
|
|
20241114,163700,458306100,67200,67200,67200,67200,0
|
|
20241114,163600,458306100,67200,67200,67200,67200,0
|
|
20241114,163500,458306100,67200,67200,67200,67200,0
|
|
20241114,163400,458306100,67200,67200,67200,67200,0
|
|
20241114,163300,458306100,67200,67200,67200,67200,0
|
|
20241114,163200,458306100,67200,67200,67200,67200,0
|
|
20241114,163100,458306100,67200,67200,67200,67200,0
|
|
20241114,163000,458306100,67200,67200,67200,67200,288
|
|
20241114,162900,448629300,66600,66600,66600,66600,0
|
|
20241114,162800,448629300,66600,66600,66600,66600,0
|
|
20241114,162700,448629300,66600,66600,66600,66600,0
|
|
20241114,162600,448629300,66600,66600,66600,66600,0
|
|
20241114,162500,448629300,66600,66600,66600,66600,0
|
|
20241114,162400,448629300,66600,66600,66600,66600,0
|
|
20241114,162300,448629300,66600,66600,66600,66600,0
|
|
20241114,162200,448629300,66600,66600,66600,66600,0
|
|
20241114,162100,448629300,66600,66600,66600,66600,0
|
|
20241114,162000,448629300,66600,66600,66600,66600,0
|
|
20241114,161900,448629300,66600,66600,66700,66600,4
|
|
20241114,161800,448362800,66600,66700,66700,66600,345
|
|
20241114,161700,425385300,66600,66600,66600,66600,1
|
|
20241114,161600,425318700,66700,66700,66700,66700,0
|
|
20241114,161500,425318700,66700,66700,66700,66700,0
|
|
20241114,161400,425318700,66700,66700,66700,66700,0
|
|
20241114,161300,425318700,66700,66700,66700,66700,99
|
|
20241114,161200,418715400,66700,66700,66700,66700,0
|
|
20241114,161100,418715400,66700,66700,66700,66700,20
|
|
20241114,161000,417381400,66700,66700,66700,66700,0
|
|
20241114,160900,417381400,66700,66700,66700,66700,2
|
|
20241114,160800,417248000,66800,66800,66800,66800,0
|
|
20241114,160700,417248000,66800,66800,66800,66800,7
|
|
20241114,160600,416780400,66800,66800,66800,66800,0
|
|
20241114,160500,416780400,66800,66800,66800,66800,0
|
|
20241114,160400,416780400,66800,66800,66800,66800,0
|
|
20241114,160300,416780400,66800,66800,66800,66800,0
|
|
20241114,160200,416780400,66800,66800,66800,66800,0
|
|
20241114,160100,416780400,66800,66800,66800,66800,0
|
|
20241114,160000,416780400,66800,66700,66800,66700,48
|
|
20241114,155900,413577600,66700,66800,66800,66700,17
|
|
20241114,155800,412443600,66800,66700,66800,66700,8
|
|
20241114,155700,411909900,66800,66700,66800,66700,23
|
|
20241114,155600,410375600,66700,66700,66700,66700,0
|
|
20241114,155500,410375600,66700,66700,66700,66700,17
|
|
20241114,155400,409241700,66700,66800,66800,66700,31
|
|
20241114,155300,407172100,66900,66900,66900,66900,0
|
|
20241114,155200,407172100,66900,66900,66900,66900,0
|
|
20241114,155100,407172100,66900,66700,66900,66700,6
|
|
20241114,155000,406771700,66800,66700,66800,66700,28
|
|
20241114,154900,404901500,66700,66800,66800,66700,15
|
|
20241114,154800,403900900,66700,66700,66700,66700,25
|
|
20241114,154700,402233400,66700,66800,66800,66700,37
|
|
20241114,154600,399765400,66700,66700,66700,66700,0
|
|
20241114,154500,399765400,66700,66700,66700,66700,36
|
|
20241114,154400,397364200,66700,66700,66700,66700,11
|
|
20241114,154300,396630500,66800,66800,66800,66800,0
|
|
20241114,154200,396630500,66800,66800,66800,66800,5
|
|
20241114,154100,396296500,66800,66700,66800,66700,17
|
|
20241114,154000,395161200,66700,66700,66700,66700,6
|
|
20241114,153900,394761000,66800,66700,66800,66700,6
|
|
20241114,153800,394360700,66700,66700,66700,66700,0
|
|
20241114,153700,394360700,66700,66800,66800,66700,28
|
|
20241114,153600,392491900,66800,66800,66800,66800,32
|
|
20241114,153500,390354300,66800,66800,66800,66800,5
|
|
20241114,153400,390020300,66800,66800,66800,66800,16
|
|
20241114,153300,388951500,66800,66900,66900,66800,11
|
|
20241114,153200,388216600,67000,67000,67000,67000,0
|
|
20241114,153100,388216600,67000,67000,67000,67000,0
|
|
20241114,153000,388216600,67000,67000,67000,67000,1
|
|
20241114,152900,388149600,67100,66900,67100,66900,30
|
|
20241114,152800,386141000,66800,66800,66800,66800,21
|
|
20241114,152700,384738200,66800,66700,66800,66700,49
|
|
20241114,152600,381468700,66600,66600,66600,66600,16
|
|
20241114,152500,380403100,66700,66700,66700,66700,0
|
|
20241114,152400,380403100,66700,66700,66700,66700,31
|
|
20241114,152300,378335400,66700,66700,66700,66700,8
|
|
20241114,152200,377801800,66800,66700,66800,66700,17
|
|
20241114,152100,376667800,66700,66700,66700,66700,5
|
|
20241114,152000,376334300,66700,66700,66700,66700,16
|
|
20241114,151900,375267100,66800,66700,66800,66700,7
|
|
20241114,151800,374800000,66700,66700,66700,66700,21
|
|
20241114,151700,373399300,66700,66700,66700,66700,0
|
|
20241114,151600,373399300,66700,66800,66800,66700,23
|
|
20241114,151500,371865000,66800,66800,66800,66800,0
|
|
20241114,151400,371865000,66800,66800,66800,66700,8
|
|
20241114,151300,371331100,66700,66700,66700,66700,0
|
|
20241114,151200,371331100,66700,66700,66700,66600,93
|
|
20241114,151100,365129600,66700,66700,66700,66700,0
|
|
20241114,151000,365129600,66700,66700,66700,66700,0
|
|
20241114,150900,365129600,66700,66700,66700,66700,5
|
|
20241114,150800,364796100,66700,66700,66700,66700,12
|
|
20241114,150700,363995700,66700,66700,66700,66700,17
|
|
20241114,150600,362861800,66800,66700,66800,66700,3
|
|
20241114,150500,362661600,66700,66700,66800,66700,12
|
|
20241114,150400,361861100,66700,66700,66700,66700,51
|
|
20241114,150300,358459400,66700,66700,66700,66700,16
|
|
20241114,150200,357392200,66700,66700,66700,66700,21
|
|
20241114,150100,355991500,66700,66700,66700,66700,0
|
|
20241114,150000,355991500,66700,66700,66700,66700,21
|
|
20241114,145900,354590800,66700,66700,66700,66700,0
|
|
20241114,145800,354590800,66700,66800,66800,66700,6
|
|
20241114,145700,354190500,66800,66700,66800,66700,6
|
|
20241114,145600,353790200,66700,66700,66700,66700,54
|
|
20241114,145500,350188400,66600,66600,66600,66600,0
|
|
20241114,145400,350188400,66600,66600,66600,66600,41
|
|
20241114,145300,347457800,66600,66600,66600,66600,1000
|
|
20241114,145200,280857800,66700,66700,66700,66700,0
|
|
20241114,145100,280857800,66700,66700,66700,66700,56
|
|
20241114,145000,277122600,66700,66700,66700,66700,1
|
|
20241114,144900,277055900,66600,66600,66600,66600,12
|
|
20241114,144800,276256700,66700,66700,66700,66700,1
|
|
20241114,144700,276190000,66700,66700,66700,66700,0
|
|
20241114,144600,276190000,66700,66700,66700,66700,11
|
|
20241114,144500,275456300,66700,66700,66700,66700,0
|
|
20241114,144400,275456300,66700,66700,66700,66600,54
|
|
20241114,144300,271855600,66700,66700,66700,66700,13
|
|
20241114,144200,270988500,66700,66700,66700,66700,5
|
|
20241114,144100,270655000,66700,66700,66700,66700,1
|
|
20241114,144000,270588300,66700,66700,66700,66700,2
|
|
20241114,143900,270454900,66700,66700,66700,66700,2
|
|
20241114,143800,270321500,66700,66700,66700,66700,18
|
|
20241114,143700,269120900,66700,66700,66700,66700,0
|
|
20241114,143600,269120900,66700,66700,66700,66700,6
|
|
20241114,143500,268720700,66700,66700,66700,66700,0
|
|
20241114,143400,268720700,66700,66700,66700,66700,5
|
|
20241114,143300,268387200,66800,66800,66800,66800,14
|
|
20241114,143200,267452000,66700,66800,66800,66700,6
|
|
20241114,143100,267051700,66700,66700,66700,66700,5
|
|
20241114,143000,266718200,66700,66700,66700,66700,2
|
|
20241114,142900,266584800,66800,66700,66800,66700,6
|
|
20241114,142800,266184500,66700,66700,66700,66700,0
|
|
20241114,142700,266184500,66700,66700,66700,66700,5
|
|
20241114,142600,265851000,66700,66700,66700,66700,0
|
|
20241114,142500,265851000,66700,66700,66700,66700,5
|
|
20241114,142400,265517500,66800,66700,66800,66700,6
|
|
20241114,142300,265117200,66700,66700,66700,66700,0
|
|
20241114,142200,265117200,66700,66700,66700,66700,14
|
|
20241114,142100,264183400,66600,66600,66600,66600,0
|
|
20241114,142000,264183400,66600,66700,66700,66600,88
|
|
20241114,141900,258314400,66700,66700,66700,66700,0
|
|
20241114,141800,258314400,66700,66700,66700,66700,5
|
|
20241114,141700,257980900,66700,66700,66700,66700,8
|
|
20241114,141600,257447300,66800,66800,66800,66800,0
|
|
20241114,141500,257447300,66800,66800,66800,66700,7
|
|
20241114,141400,256980200,66700,66700,66700,66700,0
|
|
20241114,141300,256980200,66700,66700,66700,66700,5
|
|
20241114,141200,256646700,66900,66900,66900,66900,3
|
|
20241114,141100,256446000,66900,66900,66900,66900,1
|
|
20241114,141000,256379100,66900,66900,66900,66900,38
|
|
20241114,140900,253836900,66900,66900,66900,66900,10
|
|
20241114,140800,253167900,66900,66800,66900,66800,16
|
|
20241114,140700,252098000,66800,66800,66900,66800,38
|
|
20241114,140600,249556900,66800,66900,66900,66800,6
|
|
20241114,140500,249156000,66900,66900,66900,66900,0
|
|
20241114,140400,249156000,66900,66800,66900,66800,6
|
|
20241114,140300,248755100,66900,66800,66900,66800,4
|
|
20241114,140200,248487700,67000,67000,67000,67000,1
|
|
20241114,140100,248420700,67000,67000,67000,66900,16
|
|
20241114,140000,247349200,66800,66800,66800,66800,9
|
|
20241114,135900,246748000,66800,66800,66800,66700,41
|
|
20241114,135800,244009700,66800,66800,66800,66800,3
|
|
20241114,135700,243809300,66700,66800,66800,66700,6
|
|
20241114,135600,243409000,66700,66800,66800,66700,6
|
|
20241114,135500,243008700,66800,66800,66800,66800,1
|
|
20241114,135400,242941900,66800,66700,66800,66700,6
|
|
20241114,135300,242541600,66800,66800,66800,66800,1
|
|
20241114,135200,242474800,66700,66800,66800,66700,6
|
|
20241114,135100,242074500,66800,66700,66800,66700,59
|
|
20241114,135000,238134700,66700,66800,66800,66700,35
|
|
20241114,134900,235800000,66700,66700,66700,66700,5
|
|
20241114,134800,235466500,66800,66800,66800,66800,0
|
|
20241114,134700,235466500,66800,66700,66800,66700,11
|
|
20241114,134600,234732700,66700,66700,66700,66700,0
|
|
20241114,134500,234732700,66700,66700,66700,66700,5
|
|
20241114,134400,234399200,66800,66800,66800,66800,20
|
|
20241114,134300,233063200,66700,66700,66700,66700,5
|
|
20241114,134200,232729700,66700,66700,66700,66700,12
|
|
20241114,134100,231929300,66800,66800,66800,66800,1
|
|
20241114,134000,231862500,66700,66700,66700,66700,5
|
|
20241114,133900,231529000,66800,66800,66800,66800,0
|
|
20241114,133800,231529000,66800,66800,66800,66800,4
|
|
20241114,133700,231261800,66800,66800,66800,66800,8
|
|
20241114,133600,230727400,66800,66800,66800,66800,9
|
|
20241114,133500,230126200,66800,66800,66800,66800,17
|
|
20241114,133400,228990600,66800,66800,66800,66800,0
|
|
20241114,133300,228990600,66800,66800,66800,66700,100
|
|
20241114,133200,222311100,66800,66700,66800,66700,7
|
|
20241114,133100,221844100,66800,66800,66800,66800,1
|
|
20241114,133000,221777300,66700,66700,66700,66700,0
|
|
20241114,132900,221777300,66700,66700,66700,66700,10
|
|
20241114,132800,221110300,66700,66700,66700,66700,10
|
|
20241114,132700,220443300,66800,66900,66900,66800,179
|
|
20241114,132600,208478300,66900,66900,66900,66900,5
|
|
20241114,132500,208143800,67000,67000,67000,67000,0
|
|
20241114,132400,208143800,67000,67000,67000,67000,1
|
|
20241114,132300,208076800,66900,66900,66900,66900,0
|
|
20241114,132200,208076800,66900,66900,66900,66900,19
|
|
20241114,132100,206805700,66900,66900,66900,66900,1
|
|
20241114,132000,206738800,66900,66900,66900,66900,0
|
|
20241114,131900,206738800,66900,66900,66900,66900,8
|
|
20241114,131800,206203600,67000,67000,67000,67000,1
|
|
20241114,131700,206136600,67000,67000,67000,67000,0
|
|
20241114,131600,206136600,67000,67000,67000,67000,0
|
|
20241114,131500,206136600,67000,67000,67000,67000,3
|
|
20241114,131400,205935600,66900,67000,67000,66900,6
|
|
20241114,131300,205534100,66900,66900,66900,66900,0
|
|
20241114,131200,205534100,66900,66900,66900,66900,5
|
|
20241114,131100,205199600,66900,66900,66900,66900,5
|
|
20241114,131000,204865100,67200,67200,67200,67200,0
|
|
20241114,130900,204865100,67200,66700,67200,66700,17
|
|
20241114,130800,203730600,66700,66700,66700,66700,0
|
|
20241114,130700,203730600,66700,66800,66800,66700,9
|
|
20241114,130600,203130200,66700,66700,66700,66700,0
|
|
20241114,130500,203130200,66700,66800,66800,66700,6
|
|
20241114,130400,202729900,66800,66800,66800,66800,0
|
|
20241114,130300,202729900,66800,66800,66800,66800,10
|
|
20241114,130200,202061900,66700,66700,66700,66700,5
|
|
20241114,130100,201728400,66800,66800,66800,66800,0
|
|
20241114,130000,201728400,66800,66800,66800,66800,2
|
|
20241114,125900,201594800,66700,66700,66700,66700,0
|
|
20241114,125800,201594800,66700,66700,66700,66700,0
|
|
20241114,125700,201594800,66700,67000,67000,66700,38
|
|
20241114,125600,199057600,66800,66800,66800,66800,1
|
|
20241114,125500,198990800,66800,66800,66800,66800,1
|
|
20241114,125400,198924000,66800,66800,67200,66800,117
|
|
20241114,125300,191096000,66700,66800,66800,66700,8
|
|
20241114,125200,190562100,66700,66700,66700,66700,0
|
|
20241114,125100,190562100,66700,66700,66700,66700,5
|
|
20241114,125000,190228600,66700,66800,66800,66700,45
|
|
20241114,124900,187226100,66800,66800,66800,66800,1
|
|
20241114,124800,187159300,66800,66700,66800,66700,19
|
|
20241114,124700,185890600,66700,66700,66700,66700,0
|
|
20241114,124600,185890600,66700,66800,66800,66700,6
|
|
20241114,124500,185490300,66700,66700,66700,66700,0
|
|
20241114,124400,185490300,66700,66700,66700,66700,5
|
|
20241114,124300,185156800,66800,66700,66800,66700,6
|
|
20241114,124200,184756500,66800,66800,66800,66800,0
|
|
20241114,124100,184756500,66800,66700,66800,66700,6
|
|
20241114,124000,184356200,66700,66700,66700,66700,8
|
|
20241114,123900,183822600,66700,66700,66700,66700,5
|
|
20241114,123800,183489100,66800,66800,66800,66800,1
|
|
20241114,123700,183422300,66700,66700,66700,66700,5
|
|
20241114,123600,183088800,66700,66700,66700,66700,5
|
|
20241114,123500,182755300,66700,66700,66700,66700,0
|
|
20241114,123400,182755300,66700,66700,66700,66700,5
|
|
20241114,123300,182421800,66700,66700,66700,66700,0
|
|
20241114,123200,182421800,66700,66800,66800,66700,6
|
|
20241114,123100,182021500,66700,66700,66700,66700,0
|
|
20241114,123000,182021500,66700,66700,66700,66700,5
|
|
20241114,122900,181688000,66800,66700,66800,66700,6
|
|
20241114,122800,181287700,66700,66700,66700,66700,0
|
|
20241114,122700,181287700,66700,66700,66700,66700,5
|
|
20241114,122600,180954200,66700,66700,66700,66700,5
|
|
20241114,122500,180620700,66700,66700,66700,66700,6
|
|
20241114,122400,180220500,66800,66800,66800,66800,1
|
|
20241114,122300,180153700,66700,66700,66700,66700,5
|
|
20241114,122200,179820200,66700,66700,66700,66700,5
|
|
20241114,122100,179486700,66800,66800,66800,66800,1
|
|
20241114,122000,179419900,66700,66700,66700,66700,5
|
|
20241114,121900,179086400,66700,66700,66700,66700,5
|
|
20241114,121800,178752900,66700,66700,66700,66700,0
|
|
20241114,121700,178752900,66700,66700,66700,66700,0
|
|
20241114,121600,178752900,66700,66700,66700,66700,5
|
|
20241114,121500,178419400,66700,66800,66800,66700,6
|
|
20241114,121400,178019100,66700,66700,66700,66700,13
|
|
20241114,121300,177152000,66700,66700,66700,66700,1
|
|
20241114,121200,177085300,66600,66600,66600,66600,0
|
|
20241114,121100,177085300,66600,66600,66600,66600,0
|
|
20241114,121000,177085300,66600,66600,66600,66600,10
|
|
20241114,120900,176419300,66700,66700,66700,66700,1
|
|
20241114,120800,176352600,66700,66700,66700,66700,5
|
|
20241114,120700,176019100,66700,66700,66700,66700,0
|
|
20241114,120600,176019100,66700,66700,66700,66700,19
|
|
20241114,120500,174751800,66700,66700,66700,66700,7
|
|
20241114,120400,174284900,66700,66700,66700,66700,1
|
|
20241114,120300,174218200,66700,66700,66700,66700,1
|
|
20241114,120200,174151500,66700,66700,66700,66700,1
|
|
20241114,120100,174084800,66700,66700,66700,66700,5
|
|
20241114,120000,173751300,66800,66600,66800,66600,51
|
|
20241114,115900,170347300,66600,66600,66600,66600,24
|
|
20241114,115800,168748900,66600,66600,66600,66600,1
|
|
20241114,115700,168682300,66700,66700,66700,66700,0
|
|
20241114,115600,168682300,66700,66700,66700,66700,1
|
|
20241114,115500,168615600,66600,66700,66700,66500,458
|
|
20241114,115400,138103500,66700,66700,66700,66700,21
|
|
20241114,115300,136702800,66700,66700,66700,66700,0
|
|
20241114,115200,136702800,66700,66700,66700,66700,5
|
|
20241114,115100,136369300,66700,66700,66700,66700,6
|
|
20241114,115000,135969100,66800,66800,66800,66800,2
|
|
20241114,114900,135835500,66800,66800,66800,66800,1
|
|
20241114,114800,135768700,66700,66800,66800,66700,6
|
|
20241114,114700,135368400,66700,66800,66800,66700,388
|
|
20241114,114600,109454000,66800,66800,66800,66800,2
|
|
20241114,114500,109320400,66900,66800,66900,66800,29
|
|
20241114,114400,107383100,66800,66800,66800,66800,5
|
|
20241114,114300,107049100,66900,66800,66900,66800,33
|
|
20241114,114200,104844600,66800,66800,66800,66800,0
|
|
20241114,114100,104844600,66800,66900,66900,66800,14
|
|
20241114,114000,103908500,66800,66800,66800,66800,5
|
|
20241114,113900,103574500,66900,66900,66900,66900,1
|
|
20241114,113800,103507600,66800,66800,66800,66800,5
|
|
20241114,113700,103173600,66900,66900,66900,66900,8
|
|
20241114,113600,102638400,66900,66900,66900,66900,0
|
|
20241114,113500,102638400,66900,66900,66900,66900,125
|
|
20241114,113400,94275900,66900,66900,66900,66900,19
|
|
20241114,113300,93004800,66900,66900,66900,66900,4
|
|
20241114,113200,92737200,67000,67000,67000,67000,1
|
|
20241114,113100,92670200,66900,66900,67000,66900,43
|
|
20241114,113000,89793200,66900,66900,66900,66900,18
|
|
20241114,112900,88589000,67000,66900,67000,66900,3
|
|
20241114,112800,88388200,66900,66900,66900,66900,14
|
|
20241114,112700,87451600,66900,66900,66900,66900,5
|
|
20241114,112600,87117100,66900,66900,66900,66900,9
|
|
20241114,112500,86515000,66900,66900,66900,66900,6
|
|
20241114,112400,86113600,66900,66900,66900,66900,18
|
|
20241114,112300,84909400,67000,67100,67100,67000,8
|
|
20241114,112200,84373300,67000,67000,67000,67000,0
|
|
20241114,112100,84373300,67000,67000,67000,67000,14
|
|
20241114,112000,83435300,67000,67000,67000,67000,5
|
|
20241114,111900,83100300,67000,67000,67000,67000,17
|
|
20241114,111800,81961300,67000,67000,67000,67000,0
|
|
20241114,111700,81961300,67000,67000,67000,66900,30
|
|
20241114,111600,79951800,66900,66900,66900,66900,5
|
|
20241114,111500,79617300,66900,66900,66900,66900,17
|
|
20241114,111400,78480000,66900,66900,66900,66900,0
|
|
20241114,111300,78480000,66900,66900,66900,66900,10
|
|
20241114,111200,77811000,66900,66900,66900,66900,14
|
|
20241114,111100,76874400,66900,66900,66900,66900,0
|
|
20241114,111000,76874400,66900,66900,66900,66900,5
|
|
20241114,110900,76539900,66900,66900,66900,66900,10
|
|
20241114,110800,75870900,67000,67000,67000,67000,0
|
|
20241114,110700,75870900,67000,67000,67000,67000,5
|
|
20241114,110600,75535900,67000,67000,67000,67000,244
|
|
20241114,110500,59187900,66900,66900,66900,66900,0
|
|
20241114,110400,59187900,66900,66900,66900,66900,3
|
|
20241114,110300,58987200,67000,67000,67000,66900,8
|
|
20241114,110200,58451700,67000,66900,67000,66900,25
|
|
20241114,110100,56777200,66900,66900,66900,66900,0
|
|
20241114,110000,56777200,66900,66900,66900,66900,21
|
|
20241114,105900,55372300,66800,66800,66800,66800,24
|
|
20241114,105800,53769100,66900,66900,66900,66900,0
|
|
20241114,105700,53769100,66900,66900,66900,66900,0
|
|
20241114,105600,53769100,66900,66900,66900,66900,8
|
|
20241114,105500,53233900,66900,66900,66900,66900,5
|
|
20241114,105400,52899400,66900,66900,66900,66900,0
|
|
20241114,105300,52899400,66900,66900,66900,66900,17
|
|
20241114,105200,51762100,66900,66900,66900,66900,6
|
|
20241114,105100,51360700,66800,66800,66800,66800,0
|
|
20241114,105000,51360700,66800,66900,66900,66800,27
|
|
20241114,104900,49556200,66900,66900,66900,66900,5
|
|
20241114,104800,49221700,67000,66900,67000,66900,6
|
|
20241114,104700,48820200,66900,66900,66900,66900,1
|
|
20241114,104600,48753300,66900,66900,66900,66900,3
|
|
20241114,104500,48552600,66800,66900,66900,66800,9
|
|
20241114,104400,47951000,66900,66900,66900,66900,13
|
|
20241114,104300,47081300,66800,66800,66800,66800,5
|
|
20241114,104200,46747300,66800,66800,66800,66800,14
|
|
20241114,104100,45812100,66800,66800,66800,66800,45
|
|
20241114,104000,42806100,66800,66800,66800,66800,0
|
|
20241114,103900,42806100,66800,66800,66800,66800,16
|
|
20241114,103800,41737300,66900,66800,66900,66800,10
|
|
20241114,103700,41068800,66900,66900,66900,66900,8
|
|
20241114,103600,40533600,66900,66900,66900,66900,0
|
|
20241114,103500,40533600,66900,66800,66900,66800,25
|
|
20241114,103400,38861700,66800,66800,66800,66800,5
|
|
20241114,103300,38527700,66800,66800,66800,66800,1
|
|
20241114,103200,38460900,66800,66800,66800,66800,0
|
|
20241114,103100,38460900,66800,66700,66800,66700,38
|
|
20241114,103000,35924700,66900,66900,66900,66900,0
|
|
20241114,102900,35924700,66900,67000,67000,66900,26
|
|
20241114,102800,34185100,66900,66900,66900,66900,6
|
|
20241114,102700,33783700,66900,67000,67000,66900,15
|
|
20241114,102600,32779200,67000,67000,67000,67000,2
|
|
20241114,102500,32645200,67000,66900,67000,66900,9
|
|
20241114,102400,32042800,66900,66900,66900,66800,22
|
|
20241114,102300,30571500,66800,66800,66800,66800,0
|
|
20241114,102200,30571500,66800,66800,66800,66800,0
|
|
20241114,102100,30571500,66800,67000,67000,66800,300
|
|
20241114,102000,10507600,67100,67100,67100,67100,6
|
|
20241114,101900,10105000,67000,67000,67000,67000,0
|
|
20241114,101800,10105000,67000,67000,67000,67000,0
|
|
20241114,101700,10105000,67000,67000,67000,67000,5
|
|
20241114,101600,9770000,67000,67000,67000,67000,0
|
|
20241114,101500,9770000,67000,67000,67000,67000,3
|
|
20241114,101400,9569000,66900,66900,66900,66900,6
|
|
20241114,101300,9167600,67000,67000,67000,67000,5
|
|
20241114,101200,8832600,67000,67000,67000,67000,0
|
|
20241114,101100,8832600,67000,67000,67000,67000,0
|
|
20241114,101000,8832600,67000,67000,67000,67000,1
|
|
20241114,100900,8765600,67200,67200,67200,67200,0
|
|
20241114,100800,8765600,67200,67200,67200,67200,0
|
|
20241114,100700,8765600,67200,67200,67200,67200,22
|
|
20241114,100600,7287200,67300,67300,67300,67300,1
|
|
20241114,100500,7219900,67200,67200,67200,67200,0
|
|
20241114,100400,7219900,67200,67200,67200,67200,4
|
|
20241114,100300,6951100,67200,67200,67200,67200,8
|
|
20241114,100200,6413500,67200,67200,67200,67200,1
|
|
20241114,100100,6346300,66900,66900,66900,66900,0
|
|
20241114,100000,6346300,66900,66800,66900,66800,95
|