573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183000,690920400,67700,67700,67700,67700,23
|
|
20241202,182900,690920400,67700,67700,67700,67700,0
|
|
20241202,182800,690920400,67700,67700,67700,67700,0
|
|
20241202,182700,690920400,67700,67700,67700,67700,0
|
|
20241202,182600,690920400,67700,67700,67700,67700,0
|
|
20241202,182500,690920400,67700,67700,67700,67700,0
|
|
20241202,182400,690920400,67700,67700,67700,67700,0
|
|
20241202,182300,690920400,67700,67700,67700,67700,0
|
|
20241202,182200,690920400,67700,67700,67700,67700,0
|
|
20241202,182100,690920400,67700,67700,67700,67700,0
|
|
20241202,182000,690920400,67700,67700,67700,67700,0
|
|
20241202,181900,690920400,67700,67700,67700,67700,0
|
|
20241202,181800,690920400,67700,67700,67700,67700,0
|
|
20241202,181700,690920400,67700,67700,67700,67700,0
|
|
20241202,181600,690920400,67700,67700,67700,67700,0
|
|
20241202,181500,690920400,67700,67700,67700,67700,0
|
|
20241202,181400,690920400,67700,67700,67700,67700,0
|
|
20241202,181300,690920400,67700,67700,67700,67700,0
|
|
20241202,181200,690920400,67700,67700,67700,67700,0
|
|
20241202,181100,690920400,67700,67700,67700,67700,0
|
|
20241202,181000,690920400,67700,67700,67700,67700,0
|
|
20241202,180900,690920400,67700,67700,67700,67700,0
|
|
20241202,180800,690920400,67700,67700,67700,67700,0
|
|
20241202,180700,690920400,67700,67700,67700,67700,0
|
|
20241202,180600,690920400,67700,67700,67700,67700,0
|
|
20241202,180500,690920400,67700,67700,67700,67700,0
|
|
20241202,180400,690920400,67700,67700,67700,67700,0
|
|
20241202,180300,690920400,67700,67700,67700,67700,0
|
|
20241202,180200,690920400,67700,67700,67700,67700,0
|
|
20241202,180100,690920400,67700,67700,67700,67700,0
|
|
20241202,180000,690920400,67700,67700,67700,67700,23
|
|
20241202,175900,690920400,67700,67700,67700,67700,0
|
|
20241202,175800,690920400,67700,67700,67700,67700,0
|
|
20241202,175700,690920400,67700,67700,67700,67700,0
|
|
20241202,175600,690920400,67700,67700,67700,67700,0
|
|
20241202,175500,690920400,67700,67700,67700,67700,0
|
|
20241202,175400,690920400,67700,67700,67700,67700,0
|
|
20241202,175300,690920400,67700,67700,67700,67700,0
|
|
20241202,175200,690920400,67700,67700,67700,67700,0
|
|
20241202,175100,690920400,67700,67700,67700,67700,0
|
|
20241202,175000,690920400,67700,67700,67700,67700,0
|
|
20241202,174900,690920400,67700,67700,67700,67700,0
|
|
20241202,174800,690920400,67700,67700,67700,67700,0
|
|
20241202,174700,690920400,67700,67700,67700,67700,0
|
|
20241202,174600,690920400,67700,67700,67700,67700,0
|
|
20241202,174500,690920400,67700,67700,67700,67700,0
|
|
20241202,174400,690920400,67700,67700,67700,67700,0
|
|
20241202,174300,690920400,67700,67700,67700,67700,0
|
|
20241202,174200,690920400,67700,67700,67700,67700,0
|
|
20241202,174100,690920400,67700,67700,67700,67700,0
|
|
20241202,174000,690920400,67700,67700,67700,67700,0
|
|
20241202,173900,690920400,67700,67700,67700,67700,0
|
|
20241202,173800,690920400,67700,67700,67700,67700,0
|
|
20241202,173700,690920400,67700,67700,67700,67700,0
|
|
20241202,173600,690920400,67700,67700,67700,67700,0
|
|
20241202,173500,690920400,67700,67700,67700,67700,0
|
|
20241202,173400,690920400,67700,67700,67700,67700,0
|
|
20241202,173300,690920400,67700,67700,67700,67700,0
|
|
20241202,173200,690920400,67700,67700,67700,67700,0
|
|
20241202,173100,690920400,67700,67700,67700,67700,0
|
|
20241202,173000,690920400,67700,67700,67700,67700,23
|
|
20241202,172900,690920400,67700,67700,67700,67700,0
|
|
20241202,172800,690920400,67700,67700,67700,67700,0
|
|
20241202,172700,690920400,67700,67700,67700,67700,0
|
|
20241202,172600,690920400,67700,67700,67700,67700,0
|
|
20241202,172500,690920400,67700,67700,67700,67700,0
|
|
20241202,172400,690920400,67700,67700,67700,67700,0
|
|
20241202,172300,690920400,67700,67700,67700,67700,0
|
|
20241202,172200,690920400,67700,67700,67700,67700,0
|
|
20241202,172100,690920400,67700,67700,67700,67700,0
|
|
20241202,172000,690920400,67700,67700,67700,67700,0
|
|
20241202,171900,690920400,67700,67700,67700,67700,0
|
|
20241202,171800,690920400,67700,67700,67700,67700,0
|
|
20241202,171700,690920400,67700,67700,67700,67700,0
|
|
20241202,171600,690920400,67700,67700,67700,67700,0
|
|
20241202,171500,690920400,67700,67700,67700,67700,0
|
|
20241202,171400,690920400,67700,67700,67700,67700,0
|
|
20241202,171300,690920400,67700,67700,67700,67700,0
|
|
20241202,171200,690920400,67700,67700,67700,67700,0
|
|
20241202,171100,690920400,67700,67700,67700,67700,0
|
|
20241202,171000,690920400,67700,67700,67700,67700,0
|
|
20241202,170900,690920400,67700,67700,67700,67700,0
|
|
20241202,170800,690920400,67700,67700,67700,67700,0
|
|
20241202,170700,690920400,67700,67700,67700,67700,0
|
|
20241202,170600,690920400,67700,67700,67700,67700,0
|
|
20241202,170500,690920400,67700,67700,67700,67700,0
|
|
20241202,170400,690920400,67700,67700,67700,67700,0
|
|
20241202,170300,690920400,67700,67700,67700,67700,0
|
|
20241202,170200,690920400,67700,67700,67700,67700,0
|
|
20241202,170100,690920400,67700,67700,67700,67700,0
|
|
20241202,170000,690920400,67700,67700,67700,67700,23
|
|
20241202,165900,690920400,67700,67700,67700,67700,0
|
|
20241202,165800,690920400,67700,67700,67700,67700,0
|
|
20241202,165700,690920400,67700,67700,67700,67700,0
|
|
20241202,165600,690920400,67700,67700,67700,67700,0
|
|
20241202,165500,690920400,67700,67700,67700,67700,0
|
|
20241202,165400,690920400,67700,67700,67700,67700,0
|
|
20241202,165300,690920400,67700,67700,67700,67700,0
|
|
20241202,165200,690920400,67700,67700,67700,67700,0
|
|
20241202,165100,690920400,67700,67700,67700,67700,0
|
|
20241202,165000,690920400,67700,67700,67700,67700,0
|
|
20241202,164900,690920400,67700,67700,67700,67700,0
|
|
20241202,164800,690920400,67700,67700,67700,67700,0
|
|
20241202,164700,690920400,67700,67700,67700,67700,0
|
|
20241202,164600,690920400,67700,67700,67700,67700,0
|
|
20241202,164500,690920400,67700,67700,67700,67700,0
|
|
20241202,164400,690920400,67700,67700,67700,67700,0
|
|
20241202,164300,690920400,67700,67700,67700,67700,0
|
|
20241202,164200,690920400,67700,67700,67700,67700,0
|
|
20241202,164100,690920400,67700,67700,67700,67700,0
|
|
20241202,164000,690920400,67700,67700,67700,67700,0
|
|
20241202,163900,690920400,67700,67700,67700,67700,0
|
|
20241202,163800,690920400,67700,67700,67700,67700,0
|
|
20241202,163700,690920400,67700,67700,67700,67700,0
|
|
20241202,163600,690920400,67700,67700,67700,67700,0
|
|
20241202,163500,690920400,67700,67700,67700,67700,0
|
|
20241202,163400,690920400,67700,67700,67700,67700,0
|
|
20241202,163300,690920400,67700,67700,67700,67700,0
|
|
20241202,163200,690920400,67700,67700,67700,67700,0
|
|
20241202,163100,690920400,67700,67700,67700,67700,0
|
|
20241202,163000,690920400,67700,67700,67700,67700,23
|
|
20241202,162900,690920400,67700,67700,67700,67700,0
|
|
20241202,162800,690920400,67700,67700,67700,67700,0
|
|
20241202,162700,690920400,67700,67700,67700,67700,0
|
|
20241202,162600,690920400,67700,67700,67700,67700,0
|
|
20241202,162500,690920400,67700,67700,67700,67700,0
|
|
20241202,162400,690920400,67700,67700,67700,67700,0
|
|
20241202,162300,690920400,67700,67700,67700,67700,0
|
|
20241202,162200,690920400,67700,67700,67700,67700,0
|
|
20241202,162100,690920400,67700,67700,67700,67700,0
|
|
20241202,162000,690920400,67700,67700,67700,67700,0
|
|
20241202,161900,690920400,67700,67700,67700,67700,0
|
|
20241202,161800,690920400,67700,67700,67700,67700,0
|
|
20241202,161700,690920400,67700,67700,67700,67700,0
|
|
20241202,161600,690920400,67700,67700,67700,67700,0
|
|
20241202,161500,690920400,67700,67700,67700,67700,0
|
|
20241202,161400,690920400,67700,67700,67700,67700,0
|
|
20241202,161300,690920400,67700,67700,67700,67700,0
|
|
20241202,161200,690920400,67700,67700,67700,67700,0
|
|
20241202,161100,690920400,67700,67700,67700,67700,0
|
|
20241202,161000,690920400,67700,67700,67700,67700,0
|
|
20241202,160900,690920400,67700,67700,67700,67700,0
|
|
20241202,160800,690920400,67700,67700,67700,67700,0
|
|
20241202,160700,690920400,67700,67700,67700,67700,0
|
|
20241202,160600,690920400,67700,67700,67700,67700,0
|
|
20241202,160500,690920400,67700,67700,67700,67700,0
|
|
20241202,160400,690920400,67700,67700,67700,67700,0
|
|
20241202,160300,690920400,67700,67700,67700,67700,0
|
|
20241202,160200,690920400,67700,67700,67700,67700,0
|
|
20241202,160100,690920400,67700,67700,67700,67700,0
|
|
20241202,160000,690920400,67700,67700,67700,67700,23
|
|
20241202,155900,690920400,67700,67700,67700,67700,0
|
|
20241202,155800,690920400,67700,67700,67700,67700,0
|
|
20241202,155700,690920400,67700,67700,67700,67700,0
|
|
20241202,155600,690920400,67700,67700,67700,67700,0
|
|
20241202,155500,690920400,67700,67700,67700,67700,0
|
|
20241202,155400,690920400,67700,67700,67700,67700,0
|
|
20241202,155300,690920400,67700,67700,67700,67700,0
|
|
20241202,155200,690920400,67700,67700,67700,67700,0
|
|
20241202,155100,690920400,67700,67700,67700,67700,0
|
|
20241202,155000,690920400,67700,67700,67700,67700,0
|
|
20241202,154900,690920400,67700,67700,67700,67700,0
|
|
20241202,154800,690920400,67700,67700,67700,67700,0
|
|
20241202,154700,690920400,67700,67700,67700,67700,0
|
|
20241202,154600,690920400,67700,67700,67700,67700,0
|
|
20241202,154500,690920400,67700,67700,67700,67700,0
|
|
20241202,154400,690920400,67700,67700,67700,67700,0
|
|
20241202,154300,690920400,67700,67700,67700,67700,0
|
|
20241202,154200,690920400,67700,67700,67700,67700,0
|
|
20241202,154100,690920400,67700,67700,67700,67700,0
|
|
20241202,154000,690920400,67700,67700,67700,67700,0
|
|
20241202,153900,690920400,67700,67700,67700,67700,0
|
|
20241202,153800,690920400,67700,67700,67700,67700,0
|
|
20241202,153700,690920400,67700,67700,67700,67700,0
|
|
20241202,153600,690920400,67700,67700,67700,67700,0
|
|
20241202,153500,690920400,67700,67700,67700,67700,0
|
|
20241202,153400,690920400,67700,67700,67700,67700,0
|
|
20241202,153300,690920400,67700,67700,67700,67700,0
|
|
20241202,153200,690920400,67700,67700,67700,67700,0
|
|
20241202,153100,690920400,67700,67700,67700,67700,0
|
|
20241202,153000,690920400,67700,67700,67700,67700,46
|
|
20241202,152900,689363300,67500,67500,67500,67500,0
|
|
20241202,152800,689363300,67500,67500,67500,67500,0
|
|
20241202,152700,689363300,67500,67500,67500,67500,0
|
|
20241202,152600,689363300,67500,67500,67500,67500,0
|
|
20241202,152500,689363300,67500,67500,67500,67500,0
|
|
20241202,152400,689363300,67500,67500,67500,67500,0
|
|
20241202,152300,689363300,67500,67500,67500,67500,0
|
|
20241202,152200,689363300,67500,67500,67500,67500,0
|
|
20241202,152100,689363300,67500,67500,67500,67500,0
|
|
20241202,152000,689363300,67500,67500,67500,67500,0
|
|
20241202,151900,689363300,67500,67600,67600,67500,4
|
|
20241202,151800,689093100,67600,67600,67600,67600,1
|
|
20241202,151700,689025500,67500,67500,67500,67500,68
|
|
20241202,151600,684435500,67500,67500,67500,67500,288
|
|
20241202,151500,664995500,67500,67500,67500,67500,6
|
|
20241202,151400,664590500,67500,67500,67500,67500,2
|
|
20241202,151300,664455500,67600,67600,67600,67600,16
|
|
20241202,151200,663373900,67600,67500,67600,67500,336
|
|
20241202,151100,640690300,67600,67600,67600,67600,29
|
|
20241202,151000,638729900,67600,67600,67600,67600,6
|
|
20241202,150900,638324300,67600,67600,67600,67600,7
|
|
20241202,150800,637851100,67600,67600,67600,67600,0
|
|
20241202,150700,637851100,67600,67600,67600,67600,2
|
|
20241202,150600,637715900,67600,67600,67600,67600,49
|
|
20241202,150500,634403500,67600,67600,67600,67600,0
|
|
20241202,150400,634403500,67600,67600,67600,67600,0
|
|
20241202,150300,634403500,67600,67600,67600,67600,121
|
|
20241202,150200,626223900,67600,67600,67600,67600,2
|
|
20241202,150100,626088700,67700,67700,67700,67700,2
|
|
20241202,150000,625953300,67700,67700,67700,67700,1
|
|
20241202,145900,625885600,67700,67700,67700,67700,25
|
|
20241202,145800,624193100,67700,67700,67700,67700,9
|
|
20241202,145700,623583800,67700,67700,67700,67700,2
|
|
20241202,145600,623448400,67700,67700,67700,67700,0
|
|
20241202,145500,623448400,67700,67700,67700,67700,10
|
|
20241202,145400,622771400,67700,67700,67700,67700,31
|
|
20241202,145300,620672700,67700,67700,67700,67700,0
|
|
20241202,145200,620672700,67700,67700,67700,67700,0
|
|
20241202,145100,620672700,67700,67700,67700,67700,0
|
|
20241202,145000,620672700,67700,67700,67700,67700,0
|
|
20241202,144900,620672700,67700,67700,67700,67700,0
|
|
20241202,144800,620672700,67700,67700,67700,67700,0
|
|
20241202,144700,620672700,67700,67700,67700,67700,10
|
|
20241202,144600,619995700,67700,67700,67700,67700,0
|
|
20241202,144500,619995700,67700,67700,67700,67700,10
|
|
20241202,144400,619318700,67700,67700,67700,67700,2
|
|
20241202,144300,619183300,67700,67700,67700,67700,3
|
|
20241202,144200,618980200,67700,67800,67800,67700,346
|
|
20241202,144100,595524600,67900,67900,67900,67900,0
|
|
20241202,144000,595524600,67900,67900,67900,67900,27
|
|
20241202,143900,593691300,67900,67900,67900,67900,64
|
|
20241202,143800,589345700,67900,67900,67900,67900,1
|
|
20241202,143700,589277800,67900,67900,67900,67900,8
|
|
20241202,143600,588734600,67900,67900,67900,67900,8
|
|
20241202,143500,588191400,67900,67800,67900,67800,164
|
|
20241202,143400,577062300,67800,67800,67800,67800,79
|
|
20241202,143300,571706100,67900,67900,67900,67900,0
|
|
20241202,143200,571706100,67900,67900,67900,67900,0
|
|
20241202,143100,571706100,67900,67900,67900,67900,0
|
|
20241202,143000,571706100,67900,67900,67900,67900,0
|
|
20241202,142900,571706100,67900,67900,67900,67900,0
|
|
20241202,142800,571706100,67900,67900,67900,67900,1
|
|
20241202,142700,571638200,67900,67900,67900,67900,0
|
|
20241202,142600,571638200,67900,67900,67900,67900,5
|
|
20241202,142500,571298700,67900,67900,67900,67900,1
|
|
20241202,142400,571230800,67900,67900,67900,67900,1
|
|
20241202,142300,571162900,67900,67900,67900,67900,8
|
|
20241202,142200,570619700,67900,67900,67900,67900,0
|
|
20241202,142100,570619700,67900,67900,67900,67900,0
|
|
20241202,142000,570619700,67900,67900,67900,67900,1
|
|
20241202,141900,570551800,68000,67900,68000,67900,8
|
|
20241202,141800,570007900,67900,67900,67900,67900,114
|
|
20241202,141700,562267300,67900,67900,67900,67900,0
|
|
20241202,141600,562267300,67900,67900,67900,67900,1
|
|
20241202,141500,562199400,67900,67900,67900,67900,0
|
|
20241202,141400,562199400,67900,67900,67900,67900,0
|
|
20241202,141300,562199400,67900,67900,67900,67900,3
|
|
20241202,141200,561995700,67900,67900,67900,67900,2
|
|
20241202,141100,561859900,67900,67900,67900,67900,5
|
|
20241202,141000,561520400,67800,67800,67800,67800,0
|
|
20241202,140900,561520400,67800,67800,67800,67800,1
|
|
20241202,140800,561452600,67800,67800,67800,67800,0
|
|
20241202,140700,561452600,67800,67800,67800,67800,7
|
|
20241202,140600,560978000,67800,67800,67800,67800,1
|
|
20241202,140500,560910200,67800,67800,67800,67800,100
|
|
20241202,140400,554130200,67700,67600,67700,67600,133
|
|
20241202,140300,545130100,67600,67600,67600,67600,0
|
|
20241202,140200,545130100,67600,67600,67600,67600,31
|
|
20241202,140100,543034500,67600,67600,67600,67600,1
|
|
20241202,140000,542966900,67600,67600,67600,67600,1
|
|
20241202,135900,542899300,67600,67600,67600,67600,1
|
|
20241202,135800,542831700,67600,67600,67600,67600,0
|
|
20241202,135700,542831700,67600,67600,67600,67600,66
|
|
20241202,135600,538370100,67600,67600,67600,67600,0
|
|
20241202,135500,538370100,67600,67600,67600,67600,2
|
|
20241202,135400,538234900,67600,67600,67600,67600,0
|
|
20241202,135300,538234900,67600,67600,67600,67600,0
|
|
20241202,135200,538234900,67600,67600,67600,67600,0
|
|
20241202,135100,538234900,67600,67600,67600,67600,64
|
|
20241202,135000,533908500,67600,67600,67600,67600,1
|
|
20241202,134900,533840900,67600,67600,67600,67600,0
|
|
20241202,134800,533840900,67600,67600,67600,67600,0
|
|
20241202,134700,533840900,67600,67600,67600,67600,0
|
|
20241202,134600,533840900,67600,67600,67600,67600,15
|
|
20241202,134500,532826900,67500,67500,67500,67500,1
|
|
20241202,134400,532759400,67500,67500,67500,67500,13
|
|
20241202,134300,531881900,67600,67500,67600,67500,2
|
|
20241202,134200,531746800,67500,67500,67500,67500,0
|
|
20241202,134100,531746800,67500,67500,67500,67500,37
|
|
20241202,134000,529249300,67500,67500,67500,67500,60
|
|
20241202,133900,525199300,67400,67400,67400,67400,0
|
|
20241202,133800,525199300,67400,67400,67400,67400,9
|
|
20241202,133700,524592700,67400,67400,67400,67400,0
|
|
20241202,133600,524592700,67400,67400,67400,67400,0
|
|
20241202,133500,524592700,67400,67300,67400,67300,41
|
|
20241202,133400,521831300,67300,67300,67300,67300,20
|
|
20241202,133300,520485300,67300,67300,67300,67300,2
|
|
20241202,133200,520350700,67300,67300,67300,67300,0
|
|
20241202,133100,520350700,67300,67400,67400,67300,359
|
|
20241202,133000,496180200,67400,67400,67400,67400,0
|
|
20241202,132900,496180200,67400,67400,67400,67400,0
|
|
20241202,132800,496180200,67400,67400,67400,67400,19
|
|
20241202,132700,494899600,67500,67500,67500,67500,0
|
|
20241202,132600,494899600,67500,67500,67500,67500,0
|
|
20241202,132500,494899600,67500,67500,67500,67500,0
|
|
20241202,132400,494899600,67500,67500,67500,67500,0
|
|
20241202,132300,494899600,67500,67500,67500,67500,0
|
|
20241202,132200,494899600,67500,67500,67500,67500,0
|
|
20241202,132100,494899600,67500,67500,67500,67500,0
|
|
20241202,132000,494899600,67500,67500,67500,67500,0
|
|
20241202,131900,494899600,67500,67500,67500,67500,0
|
|
20241202,131800,494899600,67500,67500,67500,67500,0
|
|
20241202,131700,494899600,67500,67500,67500,67500,0
|
|
20241202,131600,494899600,67500,67400,67500,67400,15
|
|
20241202,131500,493888100,67500,67500,67500,67500,0
|
|
20241202,131400,493888100,67500,67500,67500,67500,0
|
|
20241202,131300,493888100,67500,67500,67500,67500,2
|
|
20241202,131200,493753100,67500,67500,67500,67500,0
|
|
20241202,131100,493753100,67500,67500,67500,67500,0
|
|
20241202,131000,493753100,67500,67500,67500,67500,0
|
|
20241202,130900,493753100,67500,67400,67500,67400,2
|
|
20241202,130800,493618200,67400,67400,67500,67400,11
|
|
20241202,130700,492876600,67400,67400,67400,67400,3
|
|
20241202,130600,492674400,67400,67400,67400,67400,0
|
|
20241202,130500,492674400,67400,67400,67400,67400,10
|
|
20241202,130400,492000400,67400,67400,67400,67400,0
|
|
20241202,130300,492000400,67400,67400,67400,67400,1
|
|
20241202,130200,491933000,67400,67300,67400,67300,11
|
|
20241202,130100,491191700,67300,67300,67300,67300,1
|
|
20241202,130000,491124400,67300,67400,67400,67300,168
|
|
20241202,125900,479817000,67400,67400,67400,67400,15
|
|
20241202,125800,478806000,67500,67500,67500,67500,0
|
|
20241202,125700,478806000,67500,67500,67500,67500,0
|
|
20241202,125600,478806000,67500,67500,67500,67500,0
|
|
20241202,125500,478806000,67500,67500,67500,67500,0
|
|
20241202,125400,478806000,67500,67500,67500,67500,1
|
|
20241202,125300,478738500,67400,67400,67400,67400,11
|
|
20241202,125200,477997100,67400,67400,67400,67400,1
|
|
20241202,125100,477929700,67400,67400,67400,67400,0
|
|
20241202,125000,477929700,67400,67400,67400,67400,6
|
|
20241202,124900,477525300,67300,67400,67400,67300,225
|
|
20241202,124800,462379000,67400,67400,67400,67400,1
|
|
20241202,124700,462311600,67500,67500,67500,67500,3
|
|
20241202,124600,462109100,67500,67500,67500,67500,0
|
|
20241202,124500,462109100,67500,67500,67500,67500,0
|
|
20241202,124400,462109100,67500,67500,67500,67500,0
|
|
20241202,124300,462109100,67500,67400,67500,67400,150
|
|
20241202,124200,451984300,67400,67400,67400,67400,5
|
|
20241202,124100,451647300,67400,67400,67400,67400,45
|
|
20241202,124000,448614300,67300,67400,67400,67300,107
|
|
20241202,123900,441403900,67500,67500,67500,67500,129
|
|
20241202,123800,432696400,67500,67700,67700,67500,591
|
|
20241202,123700,392704500,67700,67700,67700,67700,0
|
|
20241202,123600,392704500,67700,67700,67700,67700,6
|
|
20241202,123500,392298300,67700,67700,67700,67700,11
|
|
20241202,123400,391553600,67800,67800,67800,67800,0
|
|
20241202,123300,391553600,67800,67800,67800,67800,0
|
|
20241202,123200,391553600,67800,67800,67800,67800,0
|
|
20241202,123100,391553600,67800,67800,67800,67800,0
|
|
20241202,123000,391553600,67800,67800,67800,67800,0
|
|
20241202,122900,391553600,67800,67800,67800,67800,0
|
|
20241202,122800,391553600,67800,67800,67800,67800,0
|
|
20241202,122700,391553600,67800,67800,67800,67800,0
|
|
20241202,122600,391553600,67800,67800,67800,67800,1
|
|
20241202,122500,391485800,67800,67800,67800,67800,0
|
|
20241202,122400,391485800,67800,67800,67800,67800,1
|
|
20241202,122300,391418000,67800,67800,67800,67800,6
|
|
20241202,122200,391011200,67700,67700,67700,67700,10
|
|
20241202,122100,390334200,67700,67700,67700,67700,0
|
|
20241202,122000,390334200,67700,67700,67700,67700,13
|
|
20241202,121900,389454100,67800,67800,67800,67800,0
|
|
20241202,121800,389454100,67800,67800,67800,67800,0
|
|
20241202,121700,389454100,67800,67800,67800,67800,0
|
|
20241202,121600,389454100,67800,67800,67800,67800,0
|
|
20241202,121500,389454100,67800,67800,67800,67800,0
|
|
20241202,121400,389454100,67800,67700,67800,67700,7
|
|
20241202,121300,388979600,67700,67700,67700,67700,0
|
|
20241202,121200,388979600,67700,67700,67700,67700,0
|
|
20241202,121100,388979600,67700,67700,67700,67700,0
|
|
20241202,121000,388979600,67700,67700,67700,67700,1
|
|
20241202,120900,388911900,67700,67700,67700,67700,0
|
|
20241202,120800,388911900,67700,67700,67700,67700,0
|
|
20241202,120700,388911900,67700,67700,67700,67700,1
|
|
20241202,120600,388844200,67800,67800,67800,67800,1
|
|
20241202,120500,388776400,67700,67700,67700,67700,0
|
|
20241202,120400,388776400,67700,67700,67700,67700,1
|
|
20241202,120300,388708700,67800,67800,67800,67800,38
|
|
20241202,120200,386132300,67800,67800,67800,67800,0
|
|
20241202,120100,386132300,67800,67800,67800,67800,5
|
|
20241202,120000,385793300,67700,67700,67700,67700,1
|
|
20241202,115900,385725600,67700,67700,67700,67700,0
|
|
20241202,115800,385725600,67700,67700,67700,67700,0
|
|
20241202,115700,385725600,67700,67700,67700,67700,9
|
|
20241202,115600,385116300,67700,67700,67700,67700,9
|
|
20241202,115500,384507000,67700,67700,67700,67700,1
|
|
20241202,115400,384439300,67700,67700,67700,67700,0
|
|
20241202,115300,384439300,67700,67700,67700,67700,1
|
|
20241202,115200,384371600,67800,67800,67800,67800,0
|
|
20241202,115100,384371600,67800,67800,67800,67800,0
|
|
20241202,115000,384371600,67800,67700,67800,67700,4
|
|
20241202,114900,384100500,67700,67700,67700,67700,0
|
|
20241202,114800,384100500,67700,67700,67700,67700,0
|
|
20241202,114700,384100500,67700,67700,67700,67700,0
|
|
20241202,114600,384100500,67700,67700,67700,67700,1
|
|
20241202,114500,384032800,67700,67700,67700,67700,0
|
|
20241202,114400,384032800,67700,67700,67700,67700,0
|
|
20241202,114300,384032800,67700,67700,67700,67700,1
|
|
20241202,114200,383965100,67800,67800,67800,67800,34
|
|
20241202,114100,381659900,67700,67700,67700,67700,0
|
|
20241202,114000,381659900,67700,67700,67700,67700,9
|
|
20241202,113900,381050600,67800,67800,67800,67800,110
|
|
20241202,113800,373592600,67800,67800,67800,67800,0
|
|
20241202,113700,373592600,67800,67800,67800,67800,0
|
|
20241202,113600,373592600,67800,67800,67800,67800,0
|
|
20241202,113500,373592600,67800,67800,67800,67800,0
|
|
20241202,113400,373592600,67800,67800,67800,67800,0
|
|
20241202,113300,373592600,67800,67800,67800,67800,0
|
|
20241202,113200,373592600,67800,67800,67800,67800,1
|
|
20241202,113100,373524800,67800,67800,67800,67800,0
|
|
20241202,113000,373524800,67800,67800,67800,67800,0
|
|
20241202,112900,373524800,67800,67800,67800,67800,0
|
|
20241202,112800,373524800,67800,67800,67800,67800,0
|
|
20241202,112700,373524800,67800,67800,67800,67800,0
|
|
20241202,112600,373524800,67800,67800,67800,67800,11
|
|
20241202,112500,372779000,67800,67800,67800,67800,0
|
|
20241202,112400,372779000,67800,67800,67800,67800,0
|
|
20241202,112300,372779000,67800,67800,67800,67800,101
|
|
20241202,112200,365931200,67800,67800,67800,67800,0
|
|
20241202,112100,365931200,67800,67800,67800,67800,17
|
|
20241202,112000,364778600,67900,67900,67900,67900,0
|
|
20241202,111900,364778600,67900,67900,67900,67900,0
|
|
20241202,111800,364778600,67900,67900,67900,67900,10
|
|
20241202,111700,364099600,67800,67800,67800,67800,1
|
|
20241202,111600,364031800,67900,67900,67900,67900,1
|
|
20241202,111500,363963900,67800,67800,67800,67800,0
|
|
20241202,111400,363963900,67800,67800,67800,67800,1
|
|
20241202,111300,363896100,67800,67800,67800,67800,0
|
|
20241202,111200,363896100,67800,67800,67800,67800,0
|
|
20241202,111100,363896100,67800,67800,67800,67800,1
|
|
20241202,111000,363828300,67900,67900,67900,67900,0
|
|
20241202,110900,363828300,67900,67900,67900,67900,0
|
|
20241202,110800,363828300,67900,67900,67900,67900,0
|
|
20241202,110700,363828300,67900,67900,67900,67900,2
|
|
20241202,110600,363692500,67800,67800,67800,67800,0
|
|
20241202,110500,363692500,67800,67800,67800,67800,0
|
|
20241202,110400,363692500,67800,67800,67800,67800,0
|
|
20241202,110300,363692500,67800,67800,67800,67800,0
|
|
20241202,110200,363692500,67800,67800,67800,67800,0
|
|
20241202,110100,363692500,67800,67800,67800,67800,0
|
|
20241202,110000,363692500,67800,67800,67800,67800,0
|
|
20241202,105900,363692500,67800,67800,67800,67800,6
|
|
20241202,105800,363285700,67800,67800,67800,67800,0
|
|
20241202,105700,363285700,67800,67800,67800,67800,0
|
|
20241202,105600,363285700,67800,67700,67800,67700,331
|
|
20241202,105500,340862000,67700,67700,67700,67700,427
|
|
20241202,105400,311954100,67700,67700,67700,67700,0
|
|
20241202,105300,311954100,67700,67700,67700,67700,0
|
|
20241202,105200,311954100,67700,67700,67700,67700,0
|
|
20241202,105100,311954100,67700,67700,67700,67700,0
|
|
20241202,105000,311954100,67700,67800,67800,67700,33
|
|
20241202,104900,309718500,67800,67800,67800,67800,1
|
|
20241202,104800,309650700,67800,67900,67900,67800,308
|
|
20241202,104700,288761900,68000,68000,68000,68000,0
|
|
20241202,104600,288761900,68000,68000,68000,68000,0
|
|
20241202,104500,288761900,68000,68000,68000,68000,0
|
|
20241202,104400,288761900,68000,68000,68000,68000,1
|
|
20241202,104300,288693900,68000,68000,68000,68000,0
|
|
20241202,104200,288693900,68000,68100,68100,68000,195
|
|
20241202,104100,275433500,68100,68100,68100,68100,96
|
|
20241202,104000,268895900,68000,68000,68000,68000,0
|
|
20241202,103900,268895900,68000,68000,68000,68000,0
|
|
20241202,103800,268895900,68000,68000,68000,68000,0
|
|
20241202,103700,268895900,68000,68000,68000,68000,0
|
|
20241202,103600,268895900,68000,68000,68000,68000,0
|
|
20241202,103500,268895900,68000,68000,68000,68000,2
|
|
20241202,103400,268759900,68000,68000,68000,68000,0
|
|
20241202,103300,268759900,68000,68000,68000,68000,2
|
|
20241202,103200,268623900,68100,68100,68100,68100,0
|
|
20241202,103100,268623900,68100,68100,68100,68100,2
|
|
20241202,103000,268487700,68000,68000,68000,68000,1
|
|
20241202,102900,268419700,68100,68100,68100,68100,0
|
|
20241202,102800,268419700,68100,68100,68100,68100,11
|
|
20241202,102700,267670600,68000,68000,68000,68000,0
|
|
20241202,102600,267670600,68000,68000,68000,68000,16
|
|
20241202,102500,266582600,68000,68000,68000,68000,187
|
|
20241202,102400,253866600,68000,68000,68000,68000,0
|
|
20241202,102300,253866600,68000,68000,68000,68000,0
|
|
20241202,102200,253866600,68000,68000,68000,68000,19
|
|
20241202,102100,252574600,68000,68000,68000,68000,60
|
|
20241202,102000,248494600,68100,68100,68100,68100,0
|
|
20241202,101900,248494600,68100,68000,68100,68000,347
|
|
20241202,101800,224888600,67900,67900,67900,67900,0
|
|
20241202,101700,224888600,67900,67900,67900,67900,2
|
|
20241202,101600,224752800,68000,68000,68000,68000,0
|
|
20241202,101500,224752800,68000,68000,68000,68000,4
|
|
20241202,101400,224480800,67900,67900,67900,67900,12
|
|
20241202,101300,223666000,67900,67900,67900,67900,1
|
|
20241202,101200,223598100,67900,67900,67900,67900,0
|
|
20241202,101100,223598100,67900,67900,67900,67900,1
|
|
20241202,101000,223530200,67900,67900,67900,67900,24
|
|
20241202,100900,221900600,67900,67900,67900,67900,10
|
|
20241202,100800,221221600,67900,67900,67900,67900,0
|
|
20241202,100700,221221600,67900,67900,67900,67900,0
|
|
20241202,100600,221221600,67900,67900,67900,67900,0
|
|
20241202,100500,221221600,67900,67900,67900,67800,91
|
|
20241202,100400,215051500,67900,67900,67900,67900,0
|
|
20241202,100300,215051500,67900,68000,68000,67900,92
|
|
20241202,100200,208804200,67900,67900,67900,67900,0
|
|
20241202,100100,208804200,67900,67900,67900,67900,0
|
|
20241202,100000,208804200,67900,67900,67900,67900,1
|
|
20241202,095900,208736300,68000,68000,68000,68000,20
|
|
20241202,095800,207376300,68000,68000,68000,68000,82
|
|
20241202,095700,201800300,67900,67900,67900,67900,0
|
|
20241202,095600,201800300,67900,67900,67900,67900,0
|
|
20241202,095500,201800300,67900,67900,67900,67900,68
|
|
20241202,095400,197183100,68000,68000,68000,68000,0
|
|
20241202,095300,197183100,68000,68000,68000,68000,6
|
|
20241202,095200,196775100,67900,67900,67900,67900,22
|
|
20241202,095100,195281300,67900,67900,67900,67900,111
|
|
20241202,095000,187744400,67900,67900,68000,67900,287
|
|
20241202,094900,168257000,67900,67900,67900,67900,337
|
|
20241202,094800,145374700,67900,67900,67900,67900,0
|
|
20241202,094700,145374700,67900,68200,68200,67900,700
|
|
20241202,094600,97804700,68200,68200,68200,68200,24
|
|
20241202,094500,96167900,68300,68300,68300,68300,1
|
|
20241202,094400,96099600,68200,68200,68200,68200,0
|
|
20241202,094300,96099600,68200,68200,68200,68200,0
|
|
20241202,094200,96099600,68200,68200,68200,68200,81
|
|
20241202,094100,90575400,68200,68200,68200,68200,0
|
|
20241202,094000,90575400,68200,68200,68200,68200,0
|
|
20241202,093900,90575400,68200,68200,68200,68200,0
|
|
20241202,093800,90575400,68200,68200,68200,68200,6
|
|
20241202,093700,90166200,68100,68100,68100,68100,0
|
|
20241202,093600,90166200,68100,68100,68100,68100,67
|
|
20241202,093500,85603500,68100,68100,68100,68100,0
|
|
20241202,093400,85603500,68100,68100,68100,68100,0
|
|
20241202,093300,85603500,68100,68100,68100,68100,0
|
|
20241202,093200,85603500,68100,68100,68100,68100,0
|
|
20241202,093100,85603500,68100,68100,68100,68100,0
|
|
20241202,093000,85603500,68100,68100,68100,68100,200
|
|
20241202,092900,71983500,68000,68000,68000,68000,104
|
|
20241202,092800,64911500,68100,68200,68200,68100,490
|
|
20241202,092700,31541600,68200,68200,68200,68200,11
|
|
20241202,092600,30791400,68200,68200,68200,68200,0
|
|
20241202,092500,30791400,68200,68200,68200,68200,38
|
|
20241202,092400,28199800,68200,68200,68200,68200,62
|
|
20241202,092300,23971400,68100,68100,68100,68100,0
|
|
20241202,092200,23971400,68100,68100,68100,68100,0
|
|
20241202,092100,23971400,68100,68100,68100,68100,22
|
|
20241202,092000,22473200,68100,68100,68100,68100,9
|
|
20241202,091900,21860300,68000,68000,68000,68000,0
|
|
20241202,091800,21860300,68000,68000,68000,68000,0
|
|
20241202,091700,21860300,68000,68000,68000,68000,1
|
|
20241202,091600,21792300,68100,68200,68200,68100,84
|
|
20241202,091500,16067100,68200,68200,68200,68200,0
|
|
20241202,091400,16067100,68200,68200,68200,68200,0
|
|
20241202,091300,16067100,68200,68200,68200,68200,0
|
|
20241202,091200,16067100,68200,68200,68200,68200,3
|
|
20241202,091100,15862500,68200,68200,68200,68200,1
|
|
20241202,091000,15794300,68100,68100,68100,68100,10
|
|
20241202,090900,15113300,68000,68000,68000,68000,0
|
|
20241202,090800,15113300,68000,68000,68000,67900,11
|
|
20241202,090700,14366100,68000,68100,68100,67900,172
|
|
20241202,090600,2658200,68200,68200,68200,68200,3
|
|
20241202,090500,2453600,68200,68100,68200,68100,18
|
|
20241202,090400,1227200,68400,68400,68400,68400,2
|
|
20241202,090300,1090400,68500,68500,68500,68500,1
|
|
20241202,090200,1021900,68500,68500,68500,68500,0
|
|
20241202,090100,1021900,68500,68500,68500,68500,0
|
|
20241202,090000,1021900,68500,68100,68500,68100,15
|