573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183000,263684900,68500,68500,68500,68500,91
|
|
20241122,182900,263684900,68500,68500,68500,68500,0
|
|
20241122,182800,263684900,68500,68500,68500,68500,0
|
|
20241122,182700,263684900,68500,68500,68500,68500,0
|
|
20241122,182600,263684900,68500,68500,68500,68500,0
|
|
20241122,182500,263684900,68500,68500,68500,68500,0
|
|
20241122,182400,263684900,68500,68500,68500,68500,0
|
|
20241122,182300,263684900,68500,68500,68500,68500,0
|
|
20241122,182200,263684900,68500,68500,68500,68500,0
|
|
20241122,182100,263684900,68500,68500,68500,68500,0
|
|
20241122,182000,263684900,68500,68500,68500,68500,0
|
|
20241122,181900,263684900,68500,68500,68500,68500,0
|
|
20241122,181800,263684900,68500,68500,68500,68500,0
|
|
20241122,181700,263684900,68500,68500,68500,68500,0
|
|
20241122,181600,263684900,68500,68500,68500,68500,0
|
|
20241122,181500,263684900,68500,68500,68500,68500,0
|
|
20241122,181400,263684900,68500,68500,68500,68500,0
|
|
20241122,181300,263684900,68500,68500,68500,68500,0
|
|
20241122,181200,263684900,68500,68500,68500,68500,0
|
|
20241122,181100,263684900,68500,68500,68500,68500,0
|
|
20241122,181000,263684900,68500,68500,68500,68500,0
|
|
20241122,180900,263684900,68500,68500,68500,68500,0
|
|
20241122,180800,263684900,68500,68500,68500,68500,0
|
|
20241122,180700,263684900,68500,68500,68500,68500,0
|
|
20241122,180600,263684900,68500,68500,68500,68500,0
|
|
20241122,180500,263684900,68500,68500,68500,68500,0
|
|
20241122,180400,263684900,68500,68500,68500,68500,0
|
|
20241122,180300,263684900,68500,68500,68500,68500,0
|
|
20241122,180200,263684900,68500,68500,68500,68500,0
|
|
20241122,180100,263684900,68500,68500,68500,68500,0
|
|
20241122,180000,263684900,68500,68500,68500,68500,91
|
|
20241122,175900,263684900,68500,68500,68500,68500,0
|
|
20241122,175800,263684900,68500,68500,68500,68500,0
|
|
20241122,175700,263684900,68500,68500,68500,68500,0
|
|
20241122,175600,263684900,68500,68500,68500,68500,0
|
|
20241122,175500,263684900,68500,68500,68500,68500,0
|
|
20241122,175400,263684900,68500,68500,68500,68500,0
|
|
20241122,175300,263684900,68500,68500,68500,68500,0
|
|
20241122,175200,263684900,68500,68500,68500,68500,0
|
|
20241122,175100,263684900,68500,68500,68500,68500,0
|
|
20241122,175000,263684900,68500,68500,68500,68500,0
|
|
20241122,174900,263684900,68500,68500,68500,68500,0
|
|
20241122,174800,263684900,68500,68500,68500,68500,0
|
|
20241122,174700,263684900,68500,68500,68500,68500,0
|
|
20241122,174600,263684900,68500,68500,68500,68500,0
|
|
20241122,174500,263684900,68500,68500,68500,68500,0
|
|
20241122,174400,263684900,68500,68500,68500,68500,0
|
|
20241122,174300,263684900,68500,68500,68500,68500,0
|
|
20241122,174200,263684900,68500,68500,68500,68500,0
|
|
20241122,174100,263684900,68500,68500,68500,68500,0
|
|
20241122,174000,263684900,68500,68500,68500,68500,0
|
|
20241122,173900,263684900,68500,68500,68500,68500,0
|
|
20241122,173800,263684900,68500,68500,68500,68500,0
|
|
20241122,173700,263684900,68500,68500,68500,68500,0
|
|
20241122,173600,263684900,68500,68500,68500,68500,0
|
|
20241122,173500,263684900,68500,68500,68500,68500,0
|
|
20241122,173400,263684900,68500,68500,68500,68500,0
|
|
20241122,173300,263684900,68500,68500,68500,68500,0
|
|
20241122,173200,263684900,68500,68500,68500,68500,0
|
|
20241122,173100,263684900,68500,68500,68500,68500,0
|
|
20241122,173000,263684900,68500,68500,68500,68500,91
|
|
20241122,172900,263684900,68500,68500,68500,68500,0
|
|
20241122,172800,263684900,68500,68500,68500,68500,0
|
|
20241122,172700,263684900,68500,68500,68500,68500,0
|
|
20241122,172600,263684900,68500,68500,68500,68500,0
|
|
20241122,172500,263684900,68500,68500,68500,68500,0
|
|
20241122,172400,263684900,68500,68500,68500,68500,0
|
|
20241122,172300,263684900,68500,68500,68500,68500,0
|
|
20241122,172200,263684900,68500,68500,68500,68500,0
|
|
20241122,172100,263684900,68500,68500,68500,68500,0
|
|
20241122,172000,263684900,68500,68500,68500,68500,0
|
|
20241122,171900,263684900,68500,68500,68500,68500,0
|
|
20241122,171800,263684900,68500,68500,68500,68500,0
|
|
20241122,171700,263684900,68500,68500,68500,68500,0
|
|
20241122,171600,263684900,68500,68500,68500,68500,0
|
|
20241122,171500,263684900,68500,68500,68500,68500,0
|
|
20241122,171400,263684900,68500,68500,68500,68500,0
|
|
20241122,171300,263684900,68500,68500,68500,68500,0
|
|
20241122,171200,263684900,68500,68500,68500,68500,0
|
|
20241122,171100,263684900,68500,68500,68500,68500,0
|
|
20241122,171000,263684900,68500,68500,68500,68500,0
|
|
20241122,170900,263684900,68500,68500,68500,68500,0
|
|
20241122,170800,263684900,68500,68500,68500,68500,0
|
|
20241122,170700,263684900,68500,68500,68500,68500,0
|
|
20241122,170600,263684900,68500,68500,68500,68500,0
|
|
20241122,170500,263684900,68500,68500,68500,68500,0
|
|
20241122,170400,263684900,68500,68500,68500,68500,0
|
|
20241122,170300,263684900,68500,68500,68500,68500,0
|
|
20241122,170200,263684900,68500,68500,68500,68500,0
|
|
20241122,170100,263684900,68500,68500,68500,68500,0
|
|
20241122,170000,263684900,68500,68500,68500,68500,91
|
|
20241122,165900,263684900,68500,68500,68500,68500,0
|
|
20241122,165800,263684900,68500,68500,68500,68500,0
|
|
20241122,165700,263684900,68500,68500,68500,68500,0
|
|
20241122,165600,263684900,68500,68500,68500,68500,0
|
|
20241122,165500,263684900,68500,68500,68500,68500,0
|
|
20241122,165400,263684900,68500,68500,68500,68500,0
|
|
20241122,165300,263684900,68500,68500,68500,68500,0
|
|
20241122,165200,263684900,68500,68500,68500,68500,0
|
|
20241122,165100,263684900,68500,68500,68500,68500,0
|
|
20241122,165000,263684900,68500,68500,68500,68500,0
|
|
20241122,164900,263684900,68500,68500,68500,68500,0
|
|
20241122,164800,263684900,68500,68500,68500,68500,0
|
|
20241122,164700,263684900,68500,68500,68500,68500,0
|
|
20241122,164600,263684900,68500,68500,68500,68500,0
|
|
20241122,164500,263684900,68500,68500,68500,68500,0
|
|
20241122,164400,263684900,68500,68500,68500,68500,0
|
|
20241122,164300,263684900,68500,68500,68500,68500,0
|
|
20241122,164200,263684900,68500,68500,68500,68500,0
|
|
20241122,164100,263684900,68500,68500,68500,68500,0
|
|
20241122,164000,263684900,68500,68500,68500,68500,0
|
|
20241122,163900,263684900,68500,68500,68500,68500,0
|
|
20241122,163800,263684900,68500,68500,68500,68500,0
|
|
20241122,163700,263684900,68500,68500,68500,68500,0
|
|
20241122,163600,263684900,68500,68500,68500,68500,0
|
|
20241122,163500,263684900,68500,68500,68500,68500,0
|
|
20241122,163400,263684900,68500,68500,68500,68500,0
|
|
20241122,163300,263684900,68500,68500,68500,68500,0
|
|
20241122,163200,263684900,68500,68500,68500,68500,0
|
|
20241122,163100,263684900,68500,68500,68500,68500,0
|
|
20241122,163000,263684900,68500,68500,68500,68500,91
|
|
20241122,162900,263684900,68500,68500,68500,68500,0
|
|
20241122,162800,263684900,68500,68500,68500,68500,0
|
|
20241122,162700,263684900,68500,68500,68500,68500,0
|
|
20241122,162600,263684900,68500,68500,68500,68500,0
|
|
20241122,162500,263684900,68500,68500,68500,68500,0
|
|
20241122,162400,263684900,68500,68500,68500,68500,0
|
|
20241122,162300,263684900,68500,68500,68500,68500,0
|
|
20241122,162200,263684900,68500,68500,68500,68500,0
|
|
20241122,162100,263684900,68500,68500,68500,68500,0
|
|
20241122,162000,263684900,68500,68500,68500,68500,0
|
|
20241122,161900,263684900,68500,68500,68500,68500,0
|
|
20241122,161800,263684900,68500,68500,68500,68500,0
|
|
20241122,161700,263684900,68500,68500,68500,68500,0
|
|
20241122,161600,263684900,68500,68500,68500,68500,0
|
|
20241122,161500,263684900,68500,68500,68500,68500,0
|
|
20241122,161400,263684900,68500,68500,68500,68500,0
|
|
20241122,161300,263684900,68500,68500,68500,68500,0
|
|
20241122,161200,263684900,68500,68500,68500,68500,0
|
|
20241122,161100,263684900,68500,68500,68500,68500,0
|
|
20241122,161000,263684900,68500,68500,68500,68500,0
|
|
20241122,160900,263684900,68500,68500,68500,68500,0
|
|
20241122,160800,263684900,68500,68500,68500,68500,0
|
|
20241122,160700,263684900,68500,68500,68500,68500,0
|
|
20241122,160600,263684900,68500,68500,68500,68500,0
|
|
20241122,160500,263684900,68500,68500,68500,68500,0
|
|
20241122,160400,263684900,68500,68500,68500,68500,0
|
|
20241122,160300,263684900,68500,68500,68500,68500,0
|
|
20241122,160200,263684900,68500,68500,68500,68500,0
|
|
20241122,160100,263684900,68500,68500,68500,68500,0
|
|
20241122,160000,263684900,68500,68500,68500,68500,91
|
|
20241122,155900,263684900,68500,68500,68500,68500,0
|
|
20241122,155800,263684900,68500,68500,68500,68500,0
|
|
20241122,155700,263684900,68500,68500,68500,68500,0
|
|
20241122,155600,263684900,68500,68500,68500,68500,0
|
|
20241122,155500,263684900,68500,68500,68500,68500,0
|
|
20241122,155400,263684900,68500,68500,68500,68500,0
|
|
20241122,155300,263684900,68500,68500,68500,68500,0
|
|
20241122,155200,263684900,68500,68500,68500,68500,0
|
|
20241122,155100,263684900,68500,68500,68500,68500,0
|
|
20241122,155000,263684900,68500,68500,68500,68500,0
|
|
20241122,154900,263684900,68500,68500,68500,68500,0
|
|
20241122,154800,263684900,68500,68500,68500,68500,0
|
|
20241122,154700,263684900,68500,68500,68500,68500,0
|
|
20241122,154600,263684900,68500,68500,68500,68500,0
|
|
20241122,154500,263684900,68500,68500,68500,68500,0
|
|
20241122,154400,263684900,68500,68500,68500,68500,0
|
|
20241122,154300,263684900,68500,68500,68500,68500,0
|
|
20241122,154200,263684900,68500,68500,68500,68500,0
|
|
20241122,154100,263684900,68500,68500,68500,68500,0
|
|
20241122,154000,263684900,68500,68500,68500,68500,0
|
|
20241122,153900,263684900,68500,68500,68500,68500,0
|
|
20241122,153800,263684900,68500,68500,68500,68500,0
|
|
20241122,153700,263684900,68500,68500,68500,68500,0
|
|
20241122,153600,263684900,68500,68500,68500,68500,0
|
|
20241122,153500,263684900,68500,68500,68500,68500,0
|
|
20241122,153400,263684900,68500,68500,68500,68500,0
|
|
20241122,153300,263684900,68500,68500,68500,68500,0
|
|
20241122,153200,263684900,68500,68500,68500,68500,0
|
|
20241122,153100,263684900,68500,68500,68500,68500,0
|
|
20241122,153000,263684900,68500,68500,68500,68500,182
|
|
20241122,152900,257451400,68500,68500,68500,68500,0
|
|
20241122,152800,257451400,68500,68500,68500,68500,0
|
|
20241122,152700,257451400,68500,68500,68500,68500,0
|
|
20241122,152600,257451400,68500,68500,68500,68500,0
|
|
20241122,152500,257451400,68500,68500,68500,68500,0
|
|
20241122,152400,257451400,68500,68500,68500,68500,0
|
|
20241122,152300,257451400,68500,68500,68500,68500,0
|
|
20241122,152200,257451400,68500,68500,68500,68500,0
|
|
20241122,152100,257451400,68500,68500,68500,68500,0
|
|
20241122,152000,257451400,68500,68500,68500,68500,0
|
|
20241122,151900,257451400,68500,68400,68500,68300,9
|
|
20241122,151800,256835900,68300,68300,68300,68300,11
|
|
20241122,151700,256084600,68400,68400,68400,68400,1
|
|
20241122,151600,256016200,68500,68400,68500,68400,10
|
|
20241122,151500,255332000,68400,68400,68400,68400,10
|
|
20241122,151400,254648000,68400,68400,68400,68400,0
|
|
20241122,151300,254648000,68400,68400,68400,68400,0
|
|
20241122,151200,254648000,68400,68400,68400,68400,0
|
|
20241122,151100,254648000,68400,68300,68400,68300,5
|
|
20241122,151000,254306400,68300,68300,68400,68300,6
|
|
20241122,150900,253896500,68400,68400,68400,68400,0
|
|
20241122,150800,253896500,68400,68400,68400,68400,6
|
|
20241122,150700,253486100,68400,68400,68400,68400,0
|
|
20241122,150600,253486100,68400,68400,68400,68400,0
|
|
20241122,150500,253486100,68400,68400,68400,68400,20
|
|
20241122,150400,252118100,68400,68400,68400,68400,11
|
|
20241122,150300,251365700,68300,68300,68300,68300,8
|
|
20241122,150200,250819300,68400,68400,68400,68400,0
|
|
20241122,150100,250819300,68400,68400,68400,68400,0
|
|
20241122,150000,250819300,68400,68400,68400,68400,0
|
|
20241122,145900,250819300,68400,68400,68400,68400,1
|
|
20241122,145800,250750900,68300,68300,68300,68300,36
|
|
20241122,145700,248292100,68300,68300,68300,68300,18
|
|
20241122,145600,247062700,68400,68400,68400,68400,0
|
|
20241122,145500,247062700,68400,68400,68400,68400,0
|
|
20241122,145400,247062700,68400,68400,68400,68400,1
|
|
20241122,145300,246994300,68300,68300,68300,68300,3
|
|
20241122,145200,246789400,68400,68400,68400,68400,0
|
|
20241122,145100,246789400,68400,68400,68400,68400,1
|
|
20241122,145000,246721000,68400,68400,68400,68400,0
|
|
20241122,144900,246721000,68400,68400,68400,68400,0
|
|
20241122,144800,246721000,68400,68400,68400,68400,4
|
|
20241122,144700,246447400,68400,68400,68400,68400,0
|
|
20241122,144600,246447400,68400,68400,68400,68400,0
|
|
20241122,144500,246447400,68400,68400,68400,68400,0
|
|
20241122,144400,246447400,68400,68400,68400,68400,0
|
|
20241122,144300,246447400,68400,68400,68400,68400,1
|
|
20241122,144200,246379000,68300,68300,68300,68300,12
|
|
20241122,144100,245559400,68400,68400,68400,68400,0
|
|
20241122,144000,245559400,68400,68400,68400,68400,2
|
|
20241122,143900,245422600,68400,68400,68400,68400,0
|
|
20241122,143800,245422600,68400,68400,68400,68400,0
|
|
20241122,143700,245422600,68400,68400,68400,68400,12
|
|
20241122,143600,244601800,68400,68400,68400,68400,3
|
|
20241122,143500,244396600,68400,68400,68400,68400,0
|
|
20241122,143400,244396600,68400,68400,68400,68400,0
|
|
20241122,143300,244396600,68400,68400,68400,68400,2
|
|
20241122,143200,244259800,68400,68300,68400,68300,50
|
|
20241122,143100,240844400,68400,68400,68400,68400,3
|
|
20241122,143000,240639200,68400,68400,68400,68400,1
|
|
20241122,142900,240570800,68400,68400,68400,68400,1
|
|
20241122,142800,240502400,68400,68400,68400,68400,3
|
|
20241122,142700,240297200,68400,68400,68400,68400,0
|
|
20241122,142600,240297200,68400,68400,68400,68400,0
|
|
20241122,142500,240297200,68400,68400,68400,68400,0
|
|
20241122,142400,240297200,68400,68400,68400,68400,0
|
|
20241122,142300,240297200,68400,68400,68400,68400,0
|
|
20241122,142200,240297200,68400,68400,68400,68400,0
|
|
20241122,142100,240297200,68400,68400,68400,68400,0
|
|
20241122,142000,240297200,68400,68400,68400,68400,0
|
|
20241122,141900,240297200,68400,68400,68400,68400,0
|
|
20241122,141800,240297200,68400,68400,68400,68400,0
|
|
20241122,141700,240297200,68400,68400,68400,68400,0
|
|
20241122,141600,240297200,68400,68400,68400,68400,0
|
|
20241122,141500,240297200,68400,68400,68400,68400,0
|
|
20241122,141400,240297200,68400,68400,68400,68400,0
|
|
20241122,141300,240297200,68400,68400,68400,68400,0
|
|
20241122,141200,240297200,68400,68400,68400,68400,2
|
|
20241122,141100,240160400,68400,68400,68400,68400,1
|
|
20241122,141000,240092000,68400,68400,68400,68300,68
|
|
20241122,140900,235447400,68400,68400,68400,68400,0
|
|
20241122,140800,235447400,68400,68400,68400,68400,0
|
|
20241122,140700,235447400,68400,68400,68400,68400,0
|
|
20241122,140600,235447400,68400,68300,68400,68300,12
|
|
20241122,140500,234627300,68400,68300,68400,68300,3
|
|
20241122,140400,234422300,68500,68500,68500,68500,0
|
|
20241122,140300,234422300,68500,68500,68500,68500,0
|
|
20241122,140200,234422300,68500,68500,68500,68500,0
|
|
20241122,140100,234422300,68500,68500,68500,68500,0
|
|
20241122,140000,234422300,68500,68500,68500,68500,0
|
|
20241122,135900,234422300,68500,68500,68500,68500,0
|
|
20241122,135800,234422300,68500,68500,68500,68500,0
|
|
20241122,135700,234422300,68500,68500,68500,68500,0
|
|
20241122,135600,234422300,68500,68500,68500,68500,0
|
|
20241122,135500,234422300,68500,68500,68500,68500,0
|
|
20241122,135400,234422300,68500,68500,68500,68500,0
|
|
20241122,135300,234422300,68500,68500,68500,68500,0
|
|
20241122,135200,234422300,68500,68500,68500,68500,0
|
|
20241122,135100,234422300,68500,68500,68500,68500,0
|
|
20241122,135000,234422300,68500,68500,68500,68500,0
|
|
20241122,134900,234422300,68500,68500,68500,68500,0
|
|
20241122,134800,234422300,68500,68500,68500,68500,0
|
|
20241122,134700,234422300,68500,68500,68500,68500,0
|
|
20241122,134600,234422300,68500,68500,68500,68500,0
|
|
20241122,134500,234422300,68500,68500,68500,68500,1
|
|
20241122,134400,234353800,68400,68400,68400,68400,0
|
|
20241122,134300,234353800,68400,68300,68400,68300,42
|
|
20241122,134200,231485000,68300,68300,68300,68300,0
|
|
20241122,134100,231485000,68300,68300,68300,68300,0
|
|
20241122,134000,231485000,68300,68300,68300,68300,7
|
|
20241122,133900,231006900,68300,68300,68300,68300,0
|
|
20241122,133800,231006900,68300,68300,68300,68300,10
|
|
20241122,133700,230323900,68300,68300,68300,68300,10
|
|
20241122,133600,229640900,68300,68300,68300,68300,2
|
|
20241122,133500,229504300,68300,68300,68300,68300,0
|
|
20241122,133400,229504300,68300,68300,68300,68300,1
|
|
20241122,133300,229436000,68300,68300,68300,68300,0
|
|
20241122,133200,229436000,68300,68300,68300,68300,0
|
|
20241122,133100,229436000,68300,68300,68300,68300,0
|
|
20241122,133000,229436000,68300,68300,68300,68300,0
|
|
20241122,132900,229436000,68300,68300,68300,68300,0
|
|
20241122,132800,229436000,68300,68300,68300,68300,0
|
|
20241122,132700,229436000,68300,68300,68300,68300,2
|
|
20241122,132600,229299400,68400,68400,68400,68400,0
|
|
20241122,132500,229299400,68400,68400,68400,68400,0
|
|
20241122,132400,229299400,68400,68400,68400,68400,0
|
|
20241122,132300,229299400,68400,68400,68400,68400,0
|
|
20241122,132200,229299400,68400,68400,68400,68400,0
|
|
20241122,132100,229299400,68400,68400,68400,68400,4
|
|
20241122,132000,229025800,68400,68400,68400,68400,1
|
|
20241122,131900,228957400,68400,68300,68400,68300,15
|
|
20241122,131800,227932800,68200,68200,68200,68200,0
|
|
20241122,131700,227932800,68200,68200,68200,68200,0
|
|
20241122,131600,227932800,68200,68200,68200,68200,0
|
|
20241122,131500,227932800,68200,68200,68200,68200,0
|
|
20241122,131400,227932800,68200,68200,68200,68200,54
|
|
20241122,131300,224250000,68300,68300,68300,68300,1
|
|
20241122,131200,224181700,68300,68300,68300,68300,56
|
|
20241122,131100,220356900,68400,68400,68400,68400,0
|
|
20241122,131000,220356900,68400,68400,68400,68400,0
|
|
20241122,130900,220356900,68400,68400,68400,68400,83
|
|
20241122,130800,214679700,68400,68400,68400,68400,2
|
|
20241122,130700,214542900,68700,68700,68700,68700,0
|
|
20241122,130600,214542900,68700,68700,68700,68700,0
|
|
20241122,130500,214542900,68700,68700,68700,68700,0
|
|
20241122,130400,214542900,68700,68500,68700,68500,71
|
|
20241122,130300,209676700,68500,68500,68500,68500,0
|
|
20241122,130200,209676700,68500,68500,68500,68500,0
|
|
20241122,130100,209676700,68500,68500,68500,68500,0
|
|
20241122,130000,209676700,68500,68500,68500,68500,0
|
|
20241122,125900,209676700,68500,68500,68500,68500,0
|
|
20241122,125800,209676700,68500,68500,68500,68500,0
|
|
20241122,125700,209676700,68500,68500,68500,68500,0
|
|
20241122,125600,209676700,68500,68500,68500,68500,0
|
|
20241122,125500,209676700,68500,68500,68500,68500,151
|
|
20241122,125400,199333200,68400,68400,68400,68400,141
|
|
20241122,125300,189688800,68500,68500,68500,68500,0
|
|
20241122,125200,189688800,68500,68500,68500,68500,0
|
|
20241122,125100,189688800,68500,68500,68500,68500,0
|
|
20241122,125000,189688800,68500,68500,68500,68500,0
|
|
20241122,124900,189688800,68500,68500,68500,68500,3
|
|
20241122,124800,189483300,68400,68400,68400,68400,1
|
|
20241122,124700,189414900,68500,68500,68500,68500,0
|
|
20241122,124600,189414900,68500,68500,68500,68500,0
|
|
20241122,124500,189414900,68500,68500,68500,68500,0
|
|
20241122,124400,189414900,68500,68500,68500,68500,0
|
|
20241122,124300,189414900,68500,68500,68500,68500,1
|
|
20241122,124200,189346400,68500,68500,68500,68500,0
|
|
20241122,124100,189346400,68500,68500,68500,68500,0
|
|
20241122,124000,189346400,68500,68500,68500,68500,1
|
|
20241122,123900,189277900,68400,68400,68400,68400,0
|
|
20241122,123800,189277900,68400,68400,68400,68400,1
|
|
20241122,123700,189209500,68400,68400,68400,68400,0
|
|
20241122,123600,189209500,68400,68400,68400,68400,0
|
|
20241122,123500,189209500,68400,68400,68400,68400,0
|
|
20241122,123400,189209500,68400,68400,68400,68400,63
|
|
20241122,123300,184900300,68400,68400,68400,68400,0
|
|
20241122,123200,184900300,68400,68400,68400,68400,1
|
|
20241122,123100,184831900,68500,68400,68500,68400,16
|
|
20241122,123000,183737400,68400,68400,68400,68400,2
|
|
20241122,122900,183600600,68400,68400,68400,68400,0
|
|
20241122,122800,183600600,68400,68400,68400,68400,0
|
|
20241122,122700,183600600,68400,68400,68400,68400,10
|
|
20241122,122600,182916600,68300,68300,68300,68300,0
|
|
20241122,122500,182916600,68300,68300,68300,68300,0
|
|
20241122,122400,182916600,68300,68300,68300,68300,10
|
|
20241122,122300,182233600,68500,68500,68500,68500,0
|
|
20241122,122200,182233600,68500,68500,68500,68500,1
|
|
20241122,122100,182165100,68400,68400,68400,68400,101
|
|
20241122,122000,175256700,68400,68400,68400,68400,0
|
|
20241122,121900,175256700,68400,68400,68400,68400,0
|
|
20241122,121800,175256700,68400,68400,68400,68400,0
|
|
20241122,121700,175256700,68400,68400,68400,68400,0
|
|
20241122,121600,175256700,68400,68400,68400,68400,0
|
|
20241122,121500,175256700,68400,68400,68400,68400,0
|
|
20241122,121400,175256700,68400,68400,68400,68400,0
|
|
20241122,121300,175256700,68400,68400,68400,68400,0
|
|
20241122,121200,175256700,68400,68400,68400,68400,0
|
|
20241122,121100,175256700,68400,68400,68400,68400,0
|
|
20241122,121000,175256700,68400,68400,68400,68400,1
|
|
20241122,120900,175188300,68400,68400,68400,68400,10
|
|
20241122,120800,174504300,68500,68500,68500,68500,12
|
|
20241122,120700,173682300,68500,68500,68500,68500,0
|
|
20241122,120600,173682300,68500,68500,68500,68500,0
|
|
20241122,120500,173682300,68500,68500,68500,68500,0
|
|
20241122,120400,173682300,68500,68500,68500,68500,0
|
|
20241122,120300,173682300,68500,68500,68500,68500,0
|
|
20241122,120200,173682300,68500,68500,68500,68500,0
|
|
20241122,120100,173682300,68500,68500,68500,68500,0
|
|
20241122,120000,173682300,68500,68500,68500,68500,1
|
|
20241122,115900,173613800,68300,68300,68300,68300,0
|
|
20241122,115800,173613800,68300,68300,68300,68300,0
|
|
20241122,115700,173613800,68300,68300,68300,68300,0
|
|
20241122,115600,173613800,68300,68300,68300,68300,0
|
|
20241122,115500,173613800,68300,68300,68300,68300,1
|
|
20241122,115400,173545500,68400,68400,68400,68400,0
|
|
20241122,115300,173545500,68400,68400,68400,68400,0
|
|
20241122,115200,173545500,68400,68400,68400,68400,0
|
|
20241122,115100,173545500,68400,68400,68400,68400,0
|
|
20241122,115000,173545500,68400,68400,68400,68400,0
|
|
20241122,114900,173545500,68400,68400,68400,68400,0
|
|
20241122,114800,173545500,68400,68400,68400,68400,0
|
|
20241122,114700,173545500,68400,68400,68400,68400,36
|
|
20241122,114600,171083100,68400,68400,68400,68400,0
|
|
20241122,114500,171083100,68400,68400,68400,68400,0
|
|
20241122,114400,171083100,68400,68400,68400,68400,0
|
|
20241122,114300,171083100,68400,68400,68400,68400,0
|
|
20241122,114200,171083100,68400,68400,68400,68400,0
|
|
20241122,114100,171083100,68400,68400,68400,68400,5
|
|
20241122,114000,170741100,68300,68300,68300,68300,0
|
|
20241122,113900,170741100,68300,68300,68300,68300,0
|
|
20241122,113800,170741100,68300,68300,68300,68300,0
|
|
20241122,113700,170741100,68300,68400,68400,68300,7
|
|
20241122,113600,170262500,68300,68300,68300,68300,0
|
|
20241122,113500,170262500,68300,68300,68300,68300,0
|
|
20241122,113400,170262500,68300,68300,68300,68300,0
|
|
20241122,113300,170262500,68300,68300,68300,68300,0
|
|
20241122,113200,170262500,68300,68300,68300,68300,0
|
|
20241122,113100,170262500,68300,68300,68300,68300,0
|
|
20241122,113000,170262500,68300,68300,68300,68300,0
|
|
20241122,112900,170262500,68300,68300,68300,68300,0
|
|
20241122,112800,170262500,68300,68300,68300,68300,0
|
|
20241122,112700,170262500,68300,68300,68300,68300,0
|
|
20241122,112600,170262500,68300,68300,68300,68300,1
|
|
20241122,112500,170194200,68400,68400,68400,68400,10
|
|
20241122,112400,169510200,68400,68400,68400,68400,0
|
|
20241122,112300,169510200,68400,68400,68400,68400,0
|
|
20241122,112200,169510200,68400,68400,68400,68400,0
|
|
20241122,112100,169510200,68400,68400,68400,68400,0
|
|
20241122,112000,169510200,68400,68400,68400,68400,0
|
|
20241122,111900,169510200,68400,68400,68400,68400,0
|
|
20241122,111800,169510200,68400,68400,68400,68400,23
|
|
20241122,111700,167937000,68400,68400,68400,68400,0
|
|
20241122,111600,167937000,68400,68400,68400,68400,1
|
|
20241122,111500,167868600,68300,68300,68300,68300,0
|
|
20241122,111400,167868600,68300,68300,68300,68300,1
|
|
20241122,111300,167800300,68300,68300,68300,68300,0
|
|
20241122,111200,167800300,68300,68300,68300,68300,1
|
|
20241122,111100,167732000,68400,68400,68400,68400,0
|
|
20241122,111000,167732000,68400,68400,68400,68400,0
|
|
20241122,110900,167732000,68400,68400,68400,68400,0
|
|
20241122,110800,167732000,68400,68400,68400,68400,0
|
|
20241122,110700,167732000,68400,68400,68400,68400,0
|
|
20241122,110600,167732000,68400,68400,68400,68400,0
|
|
20241122,110500,167732000,68400,68400,68400,68400,0
|
|
20241122,110400,167732000,68400,68400,68400,68400,0
|
|
20241122,110300,167732000,68400,68400,68400,68400,0
|
|
20241122,110200,167732000,68400,68400,68400,68400,11
|
|
20241122,110100,166979600,68500,68500,68500,68500,0
|
|
20241122,110000,166979600,68500,68500,68500,68500,1
|
|
20241122,105900,166911100,68400,68400,68400,68400,0
|
|
20241122,105800,166911100,68400,68400,68400,68400,0
|
|
20241122,105700,166911100,68400,68400,68400,68400,0
|
|
20241122,105600,166911100,68400,68400,68400,68400,0
|
|
20241122,105500,166911100,68400,68400,68400,68400,62
|
|
20241122,105400,162670300,68400,68400,68400,68400,0
|
|
20241122,105300,162670300,68400,68400,68400,68400,0
|
|
20241122,105200,162670300,68400,68400,68400,68400,0
|
|
20241122,105100,162670300,68400,68400,68400,68400,0
|
|
20241122,105000,162670300,68400,68400,68400,68400,0
|
|
20241122,104900,162670300,68400,68400,68400,68400,12
|
|
20241122,104800,161849500,68400,68400,68400,68400,0
|
|
20241122,104700,161849500,68400,68400,68400,68400,0
|
|
20241122,104600,161849500,68400,68400,68400,68400,2
|
|
20241122,104500,161712700,68400,68400,68400,68400,0
|
|
20241122,104400,161712700,68400,68400,68400,68400,0
|
|
20241122,104300,161712700,68400,68400,68400,68400,0
|
|
20241122,104200,161712700,68400,68400,68400,68400,0
|
|
20241122,104100,161712700,68400,68400,68400,68400,0
|
|
20241122,104000,161712700,68400,68400,68400,68400,0
|
|
20241122,103900,161712700,68400,68400,68400,68400,15
|
|
20241122,103800,160686700,68300,68300,68300,68300,53
|
|
20241122,103700,157066800,68300,68300,68300,68300,0
|
|
20241122,103600,157066800,68300,68300,68300,68300,0
|
|
20241122,103500,157066800,68300,68300,68300,68300,0
|
|
20241122,103400,157066800,68300,68300,68300,68300,1
|
|
20241122,103300,156998500,68400,68400,68400,68400,0
|
|
20241122,103200,156998500,68400,68400,68400,68400,0
|
|
20241122,103100,156998500,68400,68400,68400,68400,0
|
|
20241122,103000,156998500,68400,68400,68400,68400,1
|
|
20241122,102900,156930100,68600,68600,68600,68600,0
|
|
20241122,102800,156930100,68600,68400,68600,68400,100
|
|
20241122,102700,150076700,68200,68200,68200,68200,0
|
|
20241122,102600,150076700,68200,68200,68200,68200,0
|
|
20241122,102500,150076700,68200,68200,68200,68200,0
|
|
20241122,102400,150076700,68200,68200,68200,68200,0
|
|
20241122,102300,150076700,68200,68300,68300,68200,101
|
|
20241122,102200,143187700,68400,68400,68400,68400,71
|
|
20241122,102100,138331300,68400,68400,68400,68400,0
|
|
20241122,102000,138331300,68400,68400,68400,68400,0
|
|
20241122,101900,138331300,68400,68500,68500,68400,26
|
|
20241122,101800,136550700,68500,68500,68500,68500,0
|
|
20241122,101700,136550700,68500,68500,68500,68500,0
|
|
20241122,101600,136550700,68500,68500,68500,68500,0
|
|
20241122,101500,136550700,68500,68600,68600,68500,52
|
|
20241122,101400,132983700,68500,68400,68500,68400,20
|
|
20241122,101300,131613800,68400,68400,68400,68400,1
|
|
20241122,101200,131545400,68400,68400,68400,68400,4
|
|
20241122,101100,131271800,68400,68300,68400,68300,13
|
|
20241122,101000,130382700,68300,68400,68400,68300,18
|
|
20241122,100900,129151800,68400,68400,68400,68400,1
|
|
20241122,100800,129083400,68300,68300,68300,68300,0
|
|
20241122,100700,129083400,68300,68300,68300,68300,5
|
|
20241122,100600,128741900,68300,68300,68300,68300,30
|
|
20241122,100500,126692900,68300,68300,68300,68300,75
|
|
20241122,100400,121570400,68300,68300,68300,68300,0
|
|
20241122,100300,121570400,68300,68300,68300,68300,0
|
|
20241122,100200,121570400,68300,68300,68300,68300,1
|
|
20241122,100100,121502100,68400,68400,68400,68400,0
|
|
20241122,100000,121502100,68400,68400,68400,68300,3
|
|
20241122,095900,121297000,68300,68300,68300,68300,0
|
|
20241122,095800,121297000,68300,68300,68300,68300,1
|
|
20241122,095700,121228700,68400,68400,68400,68400,0
|
|
20241122,095600,121228700,68400,68400,68400,68400,5
|
|
20241122,095500,120886700,68400,68400,68400,68400,5
|
|
20241122,095400,120544700,68300,68400,68400,68300,157
|
|
20241122,095300,109815600,68400,68400,68400,68400,201
|
|
20241122,095200,96067200,68500,68500,68500,68500,2
|
|
20241122,095100,95930200,68300,68400,68600,68300,251
|
|
20241122,095000,78713500,68300,68300,68300,68300,0
|
|
20241122,094900,78713500,68300,68200,68400,68200,90
|
|
20241122,094800,72569000,68400,68200,68400,68200,41
|
|
20241122,094700,69765900,68200,68200,68200,68200,12
|
|
20241122,094600,68947500,68100,68100,68100,68100,0
|
|
20241122,094500,68947500,68100,68100,68100,68100,29
|
|
20241122,094400,66972600,68100,68100,68100,68100,205
|
|
20241122,094300,53012100,68100,68100,68100,68100,68
|
|
20241122,094200,48381300,68100,68200,68200,68100,33
|
|
20241122,094100,46131700,68200,68200,68200,68200,1
|
|
20241122,094000,46063500,68200,68200,68200,68200,1
|
|
20241122,093900,45995300,68200,68200,68200,68200,96
|
|
20241122,093800,39448100,68200,68300,68300,68200,10
|
|
20241122,093700,38765600,68300,68300,68300,68300,2
|
|
20241122,093600,38629000,68300,68300,68300,68300,0
|
|
20241122,093500,38629000,68300,68300,68300,68300,0
|
|
20241122,093400,38629000,68300,68300,68300,68300,0
|
|
20241122,093300,38629000,68300,68300,68300,68300,18
|
|
20241122,093200,37399600,68300,68300,68300,68300,1
|
|
20241122,093100,37331300,68300,68300,68300,68300,6
|
|
20241122,093000,36921500,68300,68300,68300,68300,13
|
|
20241122,092900,36033600,68300,68400,68400,68300,17
|
|
20241122,092800,34872400,68300,68300,68300,68300,1
|
|
20241122,092700,34804100,68300,68300,68300,68300,1
|
|
20241122,092600,34735800,68300,68300,68300,68300,2
|
|
20241122,092500,34599200,68300,68300,68300,68300,11
|
|
20241122,092400,33847900,68200,68300,68300,68200,2
|
|
20241122,092300,33711400,68200,68200,68200,68200,100
|
|
20241122,092200,26891400,68300,68300,68300,68300,0
|
|
20241122,092100,26891400,68300,68300,68300,68300,0
|
|
20241122,092000,26891400,68300,68300,68300,68300,2
|
|
20241122,091900,26754800,68300,68300,68300,68300,2
|
|
20241122,091800,26618200,68300,68300,68300,68300,2
|
|
20241122,091700,26481600,68300,68300,68300,68300,0
|
|
20241122,091600,26481600,68300,68200,68300,68200,7
|
|
20241122,091500,26003600,68300,68300,68300,68300,0
|
|
20241122,091400,26003600,68300,68300,68300,68300,0
|
|
20241122,091300,26003600,68300,68300,68300,68300,3
|
|
20241122,091200,25798700,68300,68300,68300,68300,1
|
|
20241122,091100,25730400,68300,68300,68300,68300,0
|
|
20241122,091000,25730400,68300,68300,68300,68300,18
|
|
20241122,090900,24501000,68200,68200,68200,68200,1
|
|
20241122,090800,24432800,68300,68300,68300,68300,0
|
|
20241122,090700,24432800,68300,68300,68300,68300,0
|
|
20241122,090600,24432800,68300,68300,68300,68300,28
|
|
20241122,090500,22520400,68200,68200,68200,68200,1
|
|
20241122,090400,22452200,68200,68200,68200,68200,1
|
|
20241122,090300,22384000,68400,68400,68400,68400,1
|
|
20241122,090200,22315600,68300,68300,68300,68300,57
|
|
20241122,090100,18422500,68400,68500,68500,68400,45
|
|
20241122,090000,15344000,68500,68500,68500,68500,224
|