573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183000,652708200,68500,68500,68500,68500,195
|
|
20241127,182900,652708200,68500,68500,68500,68500,0
|
|
20241127,182800,652708200,68500,68500,68500,68500,0
|
|
20241127,182700,652708200,68500,68500,68500,68500,0
|
|
20241127,182600,652708200,68500,68500,68500,68500,0
|
|
20241127,182500,652708200,68500,68500,68500,68500,0
|
|
20241127,182400,652708200,68500,68500,68500,68500,0
|
|
20241127,182300,652708200,68500,68500,68500,68500,0
|
|
20241127,182200,652708200,68500,68500,68500,68500,0
|
|
20241127,182100,652708200,68500,68500,68500,68500,0
|
|
20241127,182000,652708200,68500,68500,68500,68500,0
|
|
20241127,181900,652708200,68500,68500,68500,68500,0
|
|
20241127,181800,652708200,68500,68500,68500,68500,0
|
|
20241127,181700,652708200,68500,68500,68500,68500,0
|
|
20241127,181600,652708200,68500,68500,68500,68500,0
|
|
20241127,181500,652708200,68500,68500,68500,68500,0
|
|
20241127,181400,652708200,68500,68500,68500,68500,0
|
|
20241127,181300,652708200,68500,68500,68500,68500,0
|
|
20241127,181200,652708200,68500,68500,68500,68500,0
|
|
20241127,181100,652708200,68500,68500,68500,68500,0
|
|
20241127,181000,652708200,68500,68500,68500,68500,0
|
|
20241127,180900,652708200,68500,68500,68500,68500,0
|
|
20241127,180800,652708200,68500,68500,68500,68500,0
|
|
20241127,180700,652708200,68500,68500,68500,68500,0
|
|
20241127,180600,652708200,68500,68500,68500,68500,0
|
|
20241127,180500,652708200,68500,68500,68500,68500,0
|
|
20241127,180400,652708200,68500,68500,68500,68500,0
|
|
20241127,180300,652708200,68500,68500,68500,68500,0
|
|
20241127,180200,652708200,68500,68500,68500,68500,0
|
|
20241127,180100,652708200,68500,68500,68500,68500,0
|
|
20241127,180000,652708200,68500,68500,68500,68500,195
|
|
20241127,175900,652708200,68500,68500,68500,68500,0
|
|
20241127,175800,652708200,68500,68500,68500,68500,0
|
|
20241127,175700,652708200,68500,68500,68500,68500,0
|
|
20241127,175600,652708200,68500,68500,68500,68500,0
|
|
20241127,175500,652708200,68500,68500,68500,68500,0
|
|
20241127,175400,652708200,68500,68500,68500,68500,0
|
|
20241127,175300,652708200,68500,68500,68500,68500,0
|
|
20241127,175200,652708200,68500,68500,68500,68500,0
|
|
20241127,175100,652708200,68500,68500,68500,68500,0
|
|
20241127,175000,652708200,68500,68500,68500,68500,0
|
|
20241127,174900,652708200,68500,68500,68500,68500,0
|
|
20241127,174800,652708200,68500,68500,68500,68500,0
|
|
20241127,174700,652708200,68500,68500,68500,68500,0
|
|
20241127,174600,652708200,68500,68500,68500,68500,0
|
|
20241127,174500,652708200,68500,68500,68500,68500,0
|
|
20241127,174400,652708200,68500,68500,68500,68500,0
|
|
20241127,174300,652708200,68500,68500,68500,68500,0
|
|
20241127,174200,652708200,68500,68500,68500,68500,0
|
|
20241127,174100,652708200,68500,68500,68500,68500,0
|
|
20241127,174000,652708200,68500,68500,68500,68500,0
|
|
20241127,173900,652708200,68500,68500,68500,68500,0
|
|
20241127,173800,652708200,68500,68500,68500,68500,0
|
|
20241127,173700,652708200,68500,68500,68500,68500,0
|
|
20241127,173600,652708200,68500,68500,68500,68500,0
|
|
20241127,173500,652708200,68500,68500,68500,68500,0
|
|
20241127,173400,652708200,68500,68500,68500,68500,0
|
|
20241127,173300,652708200,68500,68500,68500,68500,0
|
|
20241127,173200,652708200,68500,68500,68500,68500,0
|
|
20241127,173100,652708200,68500,68500,68500,68500,0
|
|
20241127,173000,652708200,68500,68500,68500,68500,195
|
|
20241127,172900,652708200,68500,68500,68500,68500,0
|
|
20241127,172800,652708200,68500,68500,68500,68500,0
|
|
20241127,172700,652708200,68500,68500,68500,68500,0
|
|
20241127,172600,652708200,68500,68500,68500,68500,0
|
|
20241127,172500,652708200,68500,68500,68500,68500,0
|
|
20241127,172400,652708200,68500,68500,68500,68500,0
|
|
20241127,172300,652708200,68500,68500,68500,68500,0
|
|
20241127,172200,652708200,68500,68500,68500,68500,0
|
|
20241127,172100,652708200,68500,68500,68500,68500,0
|
|
20241127,172000,652708200,68500,68500,68500,68500,0
|
|
20241127,171900,652708200,68500,68500,68500,68500,0
|
|
20241127,171800,652708200,68500,68500,68500,68500,0
|
|
20241127,171700,652708200,68500,68500,68500,68500,0
|
|
20241127,171600,652708200,68500,68500,68500,68500,0
|
|
20241127,171500,652708200,68500,68500,68500,68500,0
|
|
20241127,171400,652708200,68500,68500,68500,68500,0
|
|
20241127,171300,652708200,68500,68500,68500,68500,0
|
|
20241127,171200,652708200,68500,68500,68500,68500,0
|
|
20241127,171100,652708200,68500,68500,68500,68500,0
|
|
20241127,171000,652708200,68500,68500,68500,68500,0
|
|
20241127,170900,652708200,68500,68500,68500,68500,0
|
|
20241127,170800,652708200,68500,68500,68500,68500,0
|
|
20241127,170700,652708200,68500,68500,68500,68500,0
|
|
20241127,170600,652708200,68500,68500,68500,68500,0
|
|
20241127,170500,652708200,68500,68500,68500,68500,0
|
|
20241127,170400,652708200,68500,68500,68500,68500,0
|
|
20241127,170300,652708200,68500,68500,68500,68500,0
|
|
20241127,170200,652708200,68500,68500,68500,68500,0
|
|
20241127,170100,652708200,68500,68500,68500,68500,0
|
|
20241127,170000,652708200,68500,68500,68500,68500,195
|
|
20241127,165900,652708200,68500,68500,68500,68500,0
|
|
20241127,165800,652708200,68500,68500,68500,68500,0
|
|
20241127,165700,652708200,68500,68500,68500,68500,0
|
|
20241127,165600,652708200,68500,68500,68500,68500,0
|
|
20241127,165500,652708200,68500,68500,68500,68500,0
|
|
20241127,165400,652708200,68500,68500,68500,68500,0
|
|
20241127,165300,652708200,68500,68500,68500,68500,0
|
|
20241127,165200,652708200,68500,68500,68500,68500,0
|
|
20241127,165100,652708200,68500,68500,68500,68500,0
|
|
20241127,165000,652708200,68500,68500,68500,68500,0
|
|
20241127,164900,652708200,68500,68500,68500,68500,0
|
|
20241127,164800,652708200,68500,68500,68500,68500,0
|
|
20241127,164700,652708200,68500,68500,68500,68500,0
|
|
20241127,164600,652708200,68500,68500,68500,68500,0
|
|
20241127,164500,652708200,68500,68500,68500,68500,0
|
|
20241127,164400,652708200,68500,68500,68500,68500,0
|
|
20241127,164300,652708200,68500,68500,68500,68500,0
|
|
20241127,164200,652708200,68500,68500,68500,68500,0
|
|
20241127,164100,652708200,68500,68500,68500,68500,0
|
|
20241127,164000,652708200,68500,68500,68500,68500,0
|
|
20241127,163900,652708200,68500,68500,68500,68500,0
|
|
20241127,163800,652708200,68500,68500,68500,68500,0
|
|
20241127,163700,652708200,68500,68500,68500,68500,0
|
|
20241127,163600,652708200,68500,68500,68500,68500,0
|
|
20241127,163500,652708200,68500,68500,68500,68500,0
|
|
20241127,163400,652708200,68500,68500,68500,68500,0
|
|
20241127,163300,652708200,68500,68500,68500,68500,0
|
|
20241127,163200,652708200,68500,68500,68500,68500,0
|
|
20241127,163100,652708200,68500,68500,68500,68500,0
|
|
20241127,163000,652708200,68500,68500,68500,68500,195
|
|
20241127,162900,652708200,68500,68500,68500,68500,0
|
|
20241127,162800,652708200,68500,68500,68500,68500,0
|
|
20241127,162700,652708200,68500,68500,68500,68500,0
|
|
20241127,162600,652708200,68500,68500,68500,68500,0
|
|
20241127,162500,652708200,68500,68500,68500,68500,0
|
|
20241127,162400,652708200,68500,68500,68500,68500,0
|
|
20241127,162300,652708200,68500,68500,68500,68500,0
|
|
20241127,162200,652708200,68500,68500,68500,68500,0
|
|
20241127,162100,652708200,68500,68500,68500,68500,0
|
|
20241127,162000,652708200,68500,68500,68500,68500,0
|
|
20241127,161900,652708200,68500,68500,68500,68500,0
|
|
20241127,161800,652708200,68500,68500,68500,68500,0
|
|
20241127,161700,652708200,68500,68500,68500,68500,0
|
|
20241127,161600,652708200,68500,68500,68500,68500,0
|
|
20241127,161500,652708200,68500,68500,68500,68500,0
|
|
20241127,161400,652708200,68500,68500,68500,68500,0
|
|
20241127,161300,652708200,68500,68500,68500,68500,0
|
|
20241127,161200,652708200,68500,68500,68500,68500,0
|
|
20241127,161100,652708200,68500,68500,68500,68500,0
|
|
20241127,161000,652708200,68500,68500,68500,68500,0
|
|
20241127,160900,652708200,68500,68500,68500,68500,0
|
|
20241127,160800,652708200,68500,68500,68500,68500,0
|
|
20241127,160700,652708200,68500,68500,68500,68500,0
|
|
20241127,160600,652708200,68500,68500,68500,68500,0
|
|
20241127,160500,652708200,68500,68500,68500,68500,0
|
|
20241127,160400,652708200,68500,68500,68500,68500,0
|
|
20241127,160300,652708200,68500,68500,68500,68500,0
|
|
20241127,160200,652708200,68500,68500,68500,68500,0
|
|
20241127,160100,652708200,68500,68500,68500,68500,0
|
|
20241127,160000,652708200,68500,68500,68500,68500,195
|
|
20241127,155900,652708200,68500,68500,68500,68500,0
|
|
20241127,155800,652708200,68500,68500,68500,68500,0
|
|
20241127,155700,652708200,68500,68500,68500,68500,0
|
|
20241127,155600,652708200,68500,68500,68500,68500,0
|
|
20241127,155500,652708200,68500,68500,68500,68500,0
|
|
20241127,155400,652708200,68500,68500,68500,68500,0
|
|
20241127,155300,652708200,68500,68500,68500,68500,0
|
|
20241127,155200,652708200,68500,68500,68500,68500,0
|
|
20241127,155100,652708200,68500,68500,68500,68500,0
|
|
20241127,155000,652708200,68500,68500,68500,68500,0
|
|
20241127,154900,652708200,68500,68500,68500,68500,0
|
|
20241127,154800,652708200,68500,68500,68500,68500,0
|
|
20241127,154700,652708200,68500,68500,68500,68500,0
|
|
20241127,154600,652708200,68500,68500,68500,68500,0
|
|
20241127,154500,652708200,68500,68500,68500,68500,0
|
|
20241127,154400,652708200,68500,68500,68500,68500,0
|
|
20241127,154300,652708200,68500,68500,68500,68500,0
|
|
20241127,154200,652708200,68500,68500,68500,68500,0
|
|
20241127,154100,652708200,68500,68500,68500,68500,0
|
|
20241127,154000,652708200,68500,68500,68500,68500,0
|
|
20241127,153900,652708200,68500,68500,68500,68500,0
|
|
20241127,153800,652708200,68500,68500,68500,68500,0
|
|
20241127,153700,652708200,68500,68500,68500,68500,0
|
|
20241127,153600,652708200,68500,68500,68500,68500,0
|
|
20241127,153500,652708200,68500,68500,68500,68500,0
|
|
20241127,153400,652708200,68500,68500,68500,68500,0
|
|
20241127,153300,652708200,68500,68500,68500,68500,0
|
|
20241127,153200,652708200,68500,68500,68500,68500,0
|
|
20241127,153100,652708200,68500,68500,68500,68500,0
|
|
20241127,153000,652708200,68500,68500,68500,68500,390
|
|
20241127,152900,639350700,68500,68500,68500,68500,0
|
|
20241127,152800,639350700,68500,68500,68500,68500,0
|
|
20241127,152700,639350700,68500,68500,68500,68500,0
|
|
20241127,152600,639350700,68500,68500,68500,68500,0
|
|
20241127,152500,639350700,68500,68500,68500,68500,0
|
|
20241127,152400,639350700,68500,68500,68500,68500,0
|
|
20241127,152300,639350700,68500,68500,68500,68500,0
|
|
20241127,152200,639350700,68500,68500,68500,68500,0
|
|
20241127,152100,639350700,68500,68500,68500,68500,0
|
|
20241127,152000,639350700,68500,68500,68500,68500,0
|
|
20241127,151900,639350700,68500,68500,68500,68500,0
|
|
20241127,151800,639350700,68500,68600,68600,68500,25
|
|
20241127,151700,637637500,68500,68500,68500,68500,122
|
|
20241127,151600,629280500,68500,68600,68600,68500,10
|
|
20241127,151500,628595300,68500,68500,68500,68500,10
|
|
20241127,151400,627910300,68500,68500,68500,68500,15
|
|
20241127,151300,626882800,68600,68400,68600,68400,10
|
|
20241127,151200,626198400,68400,68400,68400,68400,4
|
|
20241127,151100,625924800,68600,68400,68600,68400,7
|
|
20241127,151000,625445600,68400,68600,68600,68400,8
|
|
20241127,150900,624897800,68600,68600,68600,68600,34
|
|
20241127,150800,622565400,68600,68600,68600,68600,14
|
|
20241127,150700,621605000,68600,68600,68600,68600,5
|
|
20241127,150600,621262000,68600,68600,68600,68600,15
|
|
20241127,150500,620233000,68600,68400,68700,68400,12
|
|
20241127,150400,619410100,68400,68400,68400,68400,3
|
|
20241127,150300,619204900,68600,68400,68600,68400,35
|
|
20241127,150200,616804900,68400,68400,68400,68400,2
|
|
20241127,150100,616668100,68400,68400,68400,68400,5
|
|
20241127,150000,616326100,68500,68400,68500,68400,109
|
|
20241127,145900,608860000,68400,68400,68400,68400,5
|
|
20241127,145800,608518000,68400,68400,68400,68400,2
|
|
20241127,145700,608381200,68400,68400,68400,68400,5
|
|
20241127,145600,608039200,68400,68400,68400,68400,3
|
|
20241127,145500,607834000,68400,68400,68400,68400,5
|
|
20241127,145400,607492000,68400,68400,68400,68400,2
|
|
20241127,145300,607355200,68400,68400,68500,68400,215
|
|
20241127,145200,592628200,68400,68400,68400,68300,89
|
|
20241127,145100,586540900,68400,68500,68500,68400,216
|
|
20241127,145000,571756500,68500,68400,68500,68400,33
|
|
20241127,144900,569496300,68400,68400,68500,68400,48
|
|
20241127,144800,566209100,68500,68400,68500,68400,53
|
|
20241127,144700,562578900,68400,68400,68500,68400,9
|
|
20241127,144600,561963200,68400,68500,68500,68400,4
|
|
20241127,144500,561689400,68400,68400,68400,68400,8
|
|
20241127,144400,561142200,68400,68400,68400,68400,5
|
|
20241127,144300,560800200,68400,68400,68400,68400,18
|
|
20241127,144200,559569000,68400,68400,68400,68400,22
|
|
20241127,144100,558064200,68400,68400,68400,68400,3
|
|
20241127,144000,557859000,68400,68400,68400,68400,5
|
|
20241127,143900,557517000,68400,68400,68400,68400,3
|
|
20241127,143800,557311800,68400,68300,68500,68300,8
|
|
20241127,143700,556764600,68500,68400,68500,68300,31
|
|
20241127,143600,554644300,68300,68300,68300,68300,8
|
|
20241127,143500,554097900,68400,68400,68400,68300,15
|
|
20241127,143400,553072200,68400,68400,68500,68400,121
|
|
20241127,143300,544795700,68400,68400,68400,68400,2
|
|
20241127,143200,544658900,68400,68400,68500,68400,9
|
|
20241127,143100,544043200,68400,68400,68400,68400,19
|
|
20241127,143000,542743600,68400,68400,68400,68400,15
|
|
20241127,142900,541717600,68500,68400,68500,68400,3
|
|
20241127,142800,541512300,68400,68400,68400,68400,8
|
|
20241127,142700,540965100,68400,68500,68500,68400,4
|
|
20241127,142600,540691400,68400,68400,68500,68400,14
|
|
20241127,142500,539733300,68400,68400,68400,68400,2
|
|
20241127,142400,539596500,68400,68400,68400,68400,11
|
|
20241127,142300,538844100,68400,68500,68500,68400,8
|
|
20241127,142200,538296400,68400,68400,68400,68400,0
|
|
20241127,142100,538296400,68400,68400,68400,68400,3
|
|
20241127,142000,538091200,68400,68400,68400,68400,0
|
|
20241127,141900,538091200,68400,68400,68400,68400,3
|
|
20241127,141800,537886000,68400,68400,68400,68400,1
|
|
20241127,141700,537817600,68400,68400,68400,68400,16
|
|
20241127,141600,536723200,68400,68500,68500,68400,144
|
|
20241127,141500,526861100,68500,68500,68500,68500,0
|
|
20241127,141400,526861100,68500,68600,68600,68500,24
|
|
20241127,141300,525216900,68500,68500,68500,68500,0
|
|
20241127,141200,525216900,68500,68500,68500,68500,0
|
|
20241127,141100,525216900,68500,68600,68600,68500,4
|
|
20241127,141000,524942800,68500,68500,68500,68500,3
|
|
20241127,140900,524737300,68500,68600,68600,68500,2
|
|
20241127,140800,524600200,68500,68500,68500,68500,0
|
|
20241127,140700,524600200,68500,68500,68500,68500,3
|
|
20241127,140600,524394700,68600,68500,68600,68500,2
|
|
20241127,140500,524257600,68500,68500,68500,68500,28
|
|
20241127,140400,522339600,68600,68600,68600,68600,1
|
|
20241127,140300,522271000,68600,68600,68600,68600,1
|
|
20241127,140200,522202400,68500,68500,68500,68500,0
|
|
20241127,140100,522202400,68500,68500,68600,68500,17
|
|
20241127,140000,521037800,68500,68500,68500,68500,2
|
|
20241127,135900,520900800,68500,68700,68700,68500,8
|
|
20241127,135800,520351800,68700,68500,68700,68500,3
|
|
20241127,135700,520146100,68500,68500,68500,68500,0
|
|
20241127,135600,520146100,68500,68700,68700,68500,4
|
|
20241127,135500,519871900,68500,68600,68800,68500,211
|
|
20241127,135400,505381500,68500,68500,68500,68500,3
|
|
20241127,135300,505176000,68500,68500,68600,68500,7
|
|
20241127,135200,504696400,68500,68500,68500,68500,3
|
|
20241127,135100,504490900,68500,68600,68600,68500,3
|
|
20241127,135000,504285300,68600,68600,68600,68600,1
|
|
20241127,134900,504216700,68500,68500,68500,68500,6
|
|
20241127,134800,503805700,68600,68500,68600,68500,3
|
|
20241127,134700,503600100,68500,68500,68500,68500,0
|
|
20241127,134600,503600100,68500,68500,68500,68500,3
|
|
20241127,134500,503394600,68700,68700,68700,68700,1
|
|
20241127,134400,503325900,68500,68500,68500,68500,2
|
|
20241127,134300,503188900,68600,68500,68600,68500,77
|
|
20241127,134200,497907000,68500,68500,68500,68500,3
|
|
20241127,134100,497701500,68500,68500,68500,68500,6
|
|
20241127,134000,497290500,68600,68600,68600,68600,10
|
|
20241127,133900,496604500,68500,68500,68500,68500,5
|
|
20241127,133800,496262000,68600,68600,68600,68600,1
|
|
20241127,133700,496193400,68500,68500,68600,68500,7
|
|
20241127,133600,495713800,68500,68500,68500,68500,7
|
|
20241127,133500,495234300,68600,68500,68600,68500,19
|
|
20241127,133400,493931800,68500,68500,68500,68500,7
|
|
20241127,133300,493452300,68600,68600,68600,68600,1
|
|
20241127,133200,493383700,68500,68500,68500,68500,2
|
|
20241127,133100,493246700,68500,68500,68500,68500,4
|
|
20241127,133000,492972700,68600,68500,68600,68500,17
|
|
20241127,132900,491808100,68400,68400,68400,68400,5
|
|
20241127,132800,491466100,68400,68400,68400,68400,1
|
|
20241127,132700,491397700,68500,68500,68500,68500,6
|
|
20241127,132600,490986700,68500,68500,68500,68500,1
|
|
20241127,132500,490918200,68500,68500,68500,68500,2
|
|
20241127,132400,490781200,68500,68600,68600,68500,14
|
|
20241127,132300,489821200,68600,68600,68600,68600,21
|
|
20241127,132200,488380600,68500,68500,68500,68400,30
|
|
20241127,132100,486325800,68500,68400,68500,68400,74
|
|
20241127,132000,481257200,68400,68400,68400,68400,3
|
|
20241127,131900,481052000,68400,68400,68400,68400,2
|
|
20241127,131800,480915200,68400,68400,68400,68400,10
|
|
20241127,131700,480231200,68300,68400,68400,68300,206
|
|
20241127,131600,466154300,68300,68300,68300,68300,0
|
|
20241127,131500,466154300,68300,68400,68400,68300,44
|
|
20241127,131400,463145000,68300,68300,68300,68300,12
|
|
20241127,131300,462325400,68400,68400,68400,68400,0
|
|
20241127,131200,462325400,68400,68300,68400,68300,6
|
|
20241127,131100,461915500,68300,68300,68300,68300,1
|
|
20241127,131000,461847200,68300,68300,68300,68300,2
|
|
20241127,130900,461710600,68300,68300,68300,68300,0
|
|
20241127,130800,461710600,68300,68300,68300,68300,11
|
|
20241127,130700,460959300,68300,68300,68300,68300,17
|
|
20241127,130600,459798200,68300,68300,68300,68300,1
|
|
20241127,130500,459729900,68200,68200,68200,68200,3
|
|
20241127,130400,459525300,68300,68200,68300,68200,70
|
|
20241127,130300,454744400,68200,68200,68200,68200,5
|
|
20241127,130200,454403400,68200,68200,68200,68200,6
|
|
20241127,130100,453994200,68200,68200,68200,68200,83
|
|
20241127,130000,448333600,68200,68400,68400,68200,703
|
|
20241127,125900,400301200,68400,68400,68400,68400,3
|
|
20241127,125800,400096000,68400,68500,68500,68400,39
|
|
20241127,125700,397425100,68500,68500,68500,68500,0
|
|
20241127,125600,397425100,68500,68500,68500,68500,5
|
|
20241127,125500,397082600,68500,68500,68500,68500,15
|
|
20241127,125400,396055100,68500,68500,68600,68500,49
|
|
20241127,125300,392698500,68500,68500,68500,68500,6
|
|
20241127,125200,392287500,68500,68500,68500,68500,0
|
|
20241127,125100,392287500,68500,68500,68500,68500,5
|
|
20241127,125000,391945000,68500,68500,68500,68500,3
|
|
20241127,124900,391739500,68500,68500,68600,68500,5
|
|
20241127,124800,391396900,68500,68500,68500,68500,2
|
|
20241127,124700,391259900,68600,68600,68600,68600,1
|
|
20241127,124600,391191300,68600,68500,68600,68500,8
|
|
20241127,124500,390643100,68600,68500,68600,68500,3
|
|
20241127,124400,390437500,68500,68600,68600,68500,4
|
|
20241127,124300,390163400,68500,68500,68500,68500,6
|
|
20241127,124200,389752400,68500,68500,68500,68500,1
|
|
20241127,124100,389683900,68600,68500,68600,68500,28
|
|
20241127,124000,387765800,68600,68600,68600,68600,1
|
|
20241127,123900,387697200,68500,68600,68600,68500,106
|
|
20241127,123800,380426100,68500,68500,68500,68500,5
|
|
20241127,123700,380083600,68500,68500,68500,68500,3
|
|
20241127,123600,379878100,68500,68500,68500,68500,3
|
|
20241127,123500,379672600,68500,68500,68500,68500,4
|
|
20241127,123400,379398600,68500,68500,68500,68500,6
|
|
20241127,123300,378987600,68500,68500,68500,68500,2
|
|
20241127,123200,378850600,68500,68500,68500,68500,3
|
|
20241127,123100,378645100,68500,68500,68500,68500,3
|
|
20241127,123000,378439600,68500,68500,68500,68500,3
|
|
20241127,122900,378234100,68500,68500,68500,68500,3
|
|
20241127,122800,378028600,68500,68500,68500,68500,31
|
|
20241127,122700,375905100,68500,68500,68500,68500,21
|
|
20241127,122600,374466600,68500,68500,68500,68500,5
|
|
20241127,122500,374124100,68500,68500,68500,68500,0
|
|
20241127,122400,374124100,68500,68500,68500,68500,3
|
|
20241127,122300,373918600,68500,68500,68500,68500,3
|
|
20241127,122200,373713100,68500,68500,68500,68500,4
|
|
20241127,122100,373439100,68500,68500,68500,68500,4
|
|
20241127,122000,373165100,68500,68600,68600,68500,18
|
|
20241127,121900,371930600,68500,68500,68500,68500,2
|
|
20241127,121800,371793600,68500,68500,68500,68500,4
|
|
20241127,121700,371519600,68500,68500,68500,68500,3
|
|
20241127,121600,371314100,68700,68700,68700,68500,1062
|
|
20241127,121500,298527300,68800,68700,68800,68700,2
|
|
20241127,121400,298389800,68700,68700,68700,68700,3
|
|
20241127,121300,298183700,68800,68800,68800,68800,1
|
|
20241127,121200,298114900,68700,68700,68700,68700,19
|
|
20241127,121100,296809600,68600,68600,68600,68600,2
|
|
20241127,121000,296672400,68700,68700,68700,68700,0
|
|
20241127,120900,296672400,68700,68700,68700,68700,15
|
|
20241127,120800,295641900,68700,68700,68700,68700,2
|
|
20241127,120700,295504500,68700,68700,68700,68700,30
|
|
20241127,120600,293443500,68600,68600,68600,68600,3
|
|
20241127,120500,293237700,68600,68700,68700,68600,28
|
|
20241127,120400,291314400,68600,68600,68600,68600,5
|
|
20241127,120300,290971400,68600,68600,68600,68600,1
|
|
20241127,120200,290902800,68600,68600,68700,68600,7
|
|
20241127,120100,290422500,68700,68700,68700,68700,81
|
|
20241127,120000,284857800,68700,68700,68700,68700,2
|
|
20241127,115900,284720400,68700,68700,68700,68700,11
|
|
20241127,115800,283964700,68700,68700,68700,68700,9
|
|
20241127,115700,283346400,68700,68700,68700,68700,15
|
|
20241127,115600,282315900,68700,68700,68700,68700,1
|
|
20241127,115500,282247200,68700,68700,68800,68700,8
|
|
20241127,115400,281697500,68700,68700,68700,68700,0
|
|
20241127,115300,281697500,68700,68800,68800,68700,123
|
|
20241127,115200,273246500,68800,68800,68800,68800,5
|
|
20241127,115100,272902500,68800,68800,68800,68800,0
|
|
20241127,115000,272902500,68800,68800,68800,68800,8
|
|
20241127,114900,272352100,68800,68800,68800,68800,0
|
|
20241127,114800,272352100,68800,68800,68800,68800,6
|
|
20241127,114700,271939300,68900,68800,68900,68800,5
|
|
20241127,114600,271595200,68800,68800,68800,68800,3
|
|
20241127,114500,271388800,68900,68800,68900,68800,4
|
|
20241127,114400,271113400,68700,68800,68900,68700,12
|
|
20241127,114300,270287900,68700,68900,68900,68700,5
|
|
20241127,114200,269944100,68700,68800,68900,68700,23
|
|
20241127,114100,268361900,68800,68900,68900,68800,2
|
|
20241127,114000,268224200,68800,68800,68800,68800,7
|
|
20241127,113900,267742600,68900,68900,68900,68900,0
|
|
20241127,113800,267742600,68900,68800,68900,68800,6
|
|
20241127,113700,267329700,68900,68800,68900,68800,9
|
|
20241127,113600,266710400,68700,69200,69200,68700,672
|
|
20241127,113500,220455300,69000,69200,69200,69000,3
|
|
20241127,113400,220248100,69000,69000,69000,69000,3
|
|
20241127,113300,220041100,69000,69000,69000,69000,3
|
|
20241127,113200,219834100,69200,69000,69200,69000,4
|
|
20241127,113100,219557900,69200,69100,69200,69000,216
|
|
20241127,113000,204652300,69200,69000,69200,69000,3
|
|
20241127,112900,204445100,69200,69100,69200,69000,315
|
|
20241127,112800,182700300,69200,69200,69200,69100,12
|
|
20241127,112700,181870500,69200,69200,69200,69200,1
|
|
20241127,112600,181801300,69200,69100,69200,69100,3
|
|
20241127,112500,181593900,69200,69100,69200,69100,4
|
|
20241127,112400,181317400,69200,69200,69200,69200,2
|
|
20241127,112300,181179000,69200,69200,69300,69200,87
|
|
20241127,112200,175158500,69200,69200,69200,69200,35
|
|
20241127,112100,172736500,69200,69100,69200,69100,4
|
|
20241127,112000,172460000,69200,69100,69200,69100,13
|
|
20241127,111900,171561600,69100,69200,69200,69100,3
|
|
20241127,111800,171354200,69200,69100,69200,69100,4
|
|
20241127,111700,171077700,69300,69300,69300,69300,1
|
|
20241127,111600,171008400,69200,69300,69300,69200,5
|
|
20241127,111500,170662200,69100,69100,69100,69100,0
|
|
20241127,111400,170662200,69100,69200,69200,69100,40
|
|
20241127,111300,167894500,69200,69100,69200,69100,6
|
|
20241127,111200,167479800,69200,69200,69200,69200,1
|
|
20241127,111100,167410600,69200,69100,69200,69100,6
|
|
20241127,111000,166995900,69100,69200,69200,69100,2
|
|
20241127,110900,166857600,69200,69200,69200,69200,0
|
|
20241127,110800,166857600,69200,69200,69200,69200,0
|
|
20241127,110700,166857600,69200,69200,69200,69200,1
|
|
20241127,110600,166788400,69200,69200,69200,69200,11
|
|
20241127,110500,166027200,69200,69200,69200,69200,1
|
|
20241127,110400,165958000,69200,69200,69200,69200,3
|
|
20241127,110300,165750400,69200,69200,69200,69200,0
|
|
20241127,110200,165750400,69200,69300,69300,69200,2
|
|
20241127,110100,165611900,69300,69300,69300,69300,0
|
|
20241127,110000,165611900,69300,69300,69300,69300,1
|
|
20241127,105900,165542600,69200,69200,69200,69200,20
|
|
20241127,105800,164158600,69100,69200,69200,69100,4
|
|
20241127,105700,163882100,69100,69100,69100,69100,3
|
|
20241127,105600,163674800,69300,69300,69300,69300,1
|
|
20241127,105500,163605500,69100,69200,69200,69100,6
|
|
20241127,105400,163190600,69200,69200,69200,69200,18
|
|
20241127,105300,161945000,69300,69200,69300,69200,77
|
|
20241127,105200,156616500,69200,69200,69200,69200,1
|
|
20241127,105100,156547300,69100,69100,69100,69100,1
|
|
20241127,105000,156478200,69200,69200,69200,69200,1
|
|
20241127,104900,156409000,69100,69100,69100,69000,54
|
|
20241127,104800,152677900,69100,69100,69100,69100,0
|
|
20241127,104700,152677900,69100,69000,69100,69000,4
|
|
20241127,104600,152401800,69100,69000,69100,69000,4
|
|
20241127,104500,152125700,69100,69100,69100,69100,1
|
|
20241127,104400,152056600,69000,69000,69000,69000,1
|
|
20241127,104300,151987600,69100,69100,69100,69100,1
|
|
20241127,104200,151918500,69100,69100,69100,69100,0
|
|
20241127,104100,151918500,69100,69000,69100,69000,34
|
|
20241127,104000,149572400,69100,69100,69100,69000,7
|
|
20241127,103900,149088800,69100,69000,69100,69000,4
|
|
20241127,103800,148812700,69000,69000,69000,69000,1
|
|
20241127,103700,148743700,69100,69100,69100,69100,4
|
|
20241127,103600,148467300,69100,69100,69100,69100,0
|
|
20241127,103500,148467300,69100,69100,69100,69000,7
|
|
20241127,103400,147983900,69100,69100,69100,69100,1
|
|
20241127,103300,147914800,69000,69100,69200,69000,13
|
|
20241127,103200,147016700,69100,69100,69100,69100,3
|
|
20241127,103100,146809400,69100,69100,69200,69100,10
|
|
20241127,103000,146118300,69100,69100,69100,69100,65
|
|
20241127,102900,141626800,69100,69100,69100,69100,0
|
|
20241127,102800,141626800,69100,69000,69100,69000,73
|
|
20241127,102700,136589700,68900,69000,69000,68900,5
|
|
20241127,102600,136245100,68900,68900,68900,68900,3
|
|
20241127,102500,136038400,68900,68900,69000,68900,26
|
|
20241127,102400,134246900,68900,69000,69000,68900,54
|
|
20241127,102300,130526200,69000,69000,69000,69000,0
|
|
20241127,102200,130526200,69000,68900,69000,68900,4
|
|
20241127,102100,130250500,69000,69000,69000,69000,1
|
|
20241127,102000,130181500,69000,69000,69000,69000,0
|
|
20241127,101900,130181500,69000,69000,69000,69000,11
|
|
20241127,101800,129422500,68900,69000,69000,68900,5
|
|
20241127,101700,129077900,68900,69000,69000,68900,4
|
|
20241127,101600,128802200,69000,69000,69000,69000,0
|
|
20241127,101500,128802200,69000,68900,69000,68900,4
|
|
20241127,101400,128526500,69000,68900,69000,68900,4
|
|
20241127,101300,128250800,68900,68900,68900,68900,0
|
|
20241127,101200,128250800,68900,68900,69000,68900,5
|
|
20241127,101100,127906200,69000,69000,69000,69000,4
|
|
20241127,101000,127630200,69000,69000,69000,69000,0
|
|
20241127,100900,127630200,69000,69000,69000,69000,51
|
|
20241127,100800,124111200,69000,69000,69000,69000,35
|
|
20241127,100700,121696200,69000,69000,69000,69000,16
|
|
20241127,100600,120592200,69000,69000,69000,69000,4
|
|
20241127,100500,120316200,69000,69100,69100,69000,61
|
|
20241127,100400,116106600,69000,69100,69100,69000,4
|
|
20241127,100300,115830500,69000,69000,69000,69000,3
|
|
20241127,100200,115623500,69100,69000,69100,69000,53
|
|
20241127,100100,111966400,69000,69000,69000,69000,6
|
|
20241127,100000,111552400,69000,69100,69100,69000,5
|
|
20241127,095900,111207200,69000,69100,69100,69000,4
|
|
20241127,095800,110931100,69000,69100,69100,69000,2
|
|
20241127,095700,110793000,69100,69100,69100,69100,0
|
|
20241127,095600,110793000,69100,68900,69100,68900,48
|
|
20241127,095500,107480600,69000,69000,69000,69000,1
|
|
20241127,095400,107411600,69000,69000,69000,69000,1
|
|
20241127,095300,107342600,69000,69000,69000,69000,1
|
|
20241127,095200,107273600,69100,69000,69100,69000,4
|
|
20241127,095100,106997500,69100,69100,69100,69100,1
|
|
20241127,095000,106928400,69000,68900,69000,68900,42
|
|
20241127,094900,104032800,68800,68700,68800,68700,45
|
|
20241127,094800,100937100,68800,68800,68800,68800,1
|
|
20241127,094700,100868300,68700,68600,68700,68600,6
|
|
20241127,094600,100456400,68600,68700,68700,68600,8
|
|
20241127,094500,99907000,68700,68700,68700,68700,1
|
|
20241127,094400,99838300,68700,68700,68700,68700,0
|
|
20241127,094300,99838300,68700,68700,68700,68700,10
|
|
20241127,094200,99151300,68800,68700,68800,68700,18
|
|
20241127,094100,97913200,68700,68600,68700,68600,28
|
|
20241127,094000,95990400,68600,68600,68600,68600,83
|
|
20241127,093900,90296600,68600,68700,68700,68600,223
|
|
20241127,093800,74976800,68700,68700,68700,68700,3
|
|
20241127,093700,74770700,68700,68700,68700,68700,3
|
|
20241127,093600,74564600,68700,68800,68800,68700,164
|
|
20241127,093500,63293800,68700,68800,68800,68700,5
|
|
20241127,093400,62950000,68800,68800,68800,68800,54
|
|
20241127,093300,59234800,68800,68800,68800,68800,54
|
|
20241127,093200,55519600,68800,68900,69000,68800,397
|
|
20241127,093100,28170600,68900,69100,69100,68900,8
|
|
20241127,093000,27618800,69000,68900,69000,68900,35
|
|
20241127,092900,25203900,69100,69100,69100,69100,0
|
|
20241127,092800,25203900,69100,69100,69100,69100,0
|
|
20241127,092700,25203900,69100,69100,69100,69100,1
|
|
20241127,092600,25134800,68900,69000,69000,68900,3
|
|
20241127,092500,24927900,69000,69000,69000,68900,8
|
|
20241127,092400,24376000,68900,68900,69000,68900,17
|
|
20241127,092300,23203700,68900,69100,69100,68900,114
|
|
20241127,092200,15339000,69100,69100,69100,69100,30
|
|
20241127,092100,13266000,69000,69000,69000,69000,25
|
|
20241127,092000,11541000,69000,69000,69000,69000,3
|
|
20241127,091900,11334000,69000,69000,69000,69000,61
|
|
20241127,091800,7125000,69000,69000,69000,69000,1
|
|
20241127,091700,7056000,69200,69100,69200,69000,44
|
|
20241127,091600,4013900,69100,69100,69100,69100,10
|
|
20241127,091500,3322900,69300,69300,69300,69300,0
|
|
20241127,091400,3322900,69300,69300,69300,69300,1
|
|
20241127,091300,3253600,69100,69100,69200,69100,28
|
|
20241127,091200,1316800,69200,69200,69200,69200,0
|
|
20241127,091100,1316800,69200,69200,69200,69200,0
|
|
20241127,091000,1316800,69200,69200,69200,69200,0
|
|
20241127,090900,1316800,69200,69200,69200,69200,0
|
|
20241127,090800,1316800,69200,69200,69200,69200,0
|
|
20241127,090700,1316800,69200,69200,69200,69200,4
|
|
20241127,090600,1040000,69200,69300,69300,69200,4
|
|
20241127,090500,763100,69300,69300,69300,69300,0
|
|
20241127,090400,763100,69300,69300,69300,69300,0
|
|
20241127,090300,763100,69300,69200,69300,69200,2
|
|
20241127,090200,624600,69400,69400,69400,69400,0
|
|
20241127,090100,624600,69400,69400,69400,69400,0
|
|
20241127,090000,624600,69400,69400,69400,69400,9
|