574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183100,1352936400,125200,125200,125200,125200,115
|
|
20241104,183000,1352936400,125200,125200,125200,125200,0
|
|
20241104,182900,1352936400,125200,125200,125200,125200,0
|
|
20241104,182800,1352936400,125200,125200,125200,125200,0
|
|
20241104,182700,1352936400,125200,125200,125200,125200,0
|
|
20241104,182600,1352936400,125200,125200,125200,125200,0
|
|
20241104,182500,1352936400,125200,125200,125200,125200,0
|
|
20241104,182400,1352936400,125200,125200,125200,125200,0
|
|
20241104,182300,1352936400,125200,125200,125200,125200,0
|
|
20241104,182200,1352936400,125200,125200,125200,125200,0
|
|
20241104,182100,1352936400,125200,125200,125200,125200,0
|
|
20241104,182000,1352936400,125200,125200,125200,125200,0
|
|
20241104,181900,1352936400,125200,125200,125200,125200,0
|
|
20241104,181800,1352936400,125200,125200,125200,125200,0
|
|
20241104,181700,1352936400,125200,125200,125200,125200,0
|
|
20241104,181600,1352936400,125200,125200,125200,125200,0
|
|
20241104,181500,1352936400,125200,125200,125200,125200,0
|
|
20241104,181400,1352936400,125200,125200,125200,125200,0
|
|
20241104,181300,1352936400,125200,125200,125200,125200,0
|
|
20241104,181200,1352936400,125200,125200,125200,125200,0
|
|
20241104,181100,1352936400,125200,125200,125200,125200,0
|
|
20241104,181000,1352936400,125200,125200,125200,125200,0
|
|
20241104,180900,1352936400,125200,125200,125200,125200,0
|
|
20241104,180800,1352936400,125200,125200,125200,125200,0
|
|
20241104,180700,1352936400,125200,125200,125200,125200,0
|
|
20241104,180600,1352936400,125200,125200,125200,125200,0
|
|
20241104,180500,1352936400,125200,125200,125200,125200,0
|
|
20241104,180400,1352936400,125200,125200,125200,125200,0
|
|
20241104,180300,1352936400,125200,125200,125200,125200,0
|
|
20241104,180200,1352936400,125200,125200,125200,125200,0
|
|
20241104,180100,1352936400,125200,125200,125200,125200,115
|
|
20241104,180000,1352936400,125200,125200,125200,125200,0
|
|
20241104,175900,1352936400,125200,125200,125200,125200,0
|
|
20241104,175800,1352936400,125200,125200,125200,125200,0
|
|
20241104,175700,1352936400,125200,125200,125200,125200,0
|
|
20241104,175600,1352936400,125200,125200,125200,125200,0
|
|
20241104,175500,1352936400,125200,125200,125200,125200,0
|
|
20241104,175400,1352936400,125200,125200,125200,125200,0
|
|
20241104,175300,1352936400,125200,125200,125200,125200,0
|
|
20241104,175200,1352936400,125200,125200,125200,125200,0
|
|
20241104,175100,1352936400,125200,125200,125200,125200,0
|
|
20241104,175000,1352936400,125200,125200,125200,125200,0
|
|
20241104,174900,1352936400,125200,125200,125200,125200,0
|
|
20241104,174800,1352936400,125200,125200,125200,125200,0
|
|
20241104,174700,1352936400,125200,125200,125200,125200,0
|
|
20241104,174600,1352936400,125200,125200,125200,125200,0
|
|
20241104,174500,1352936400,125200,125200,125200,125200,0
|
|
20241104,174400,1352936400,125200,125200,125200,125200,0
|
|
20241104,174300,1352936400,125200,125200,125200,125200,0
|
|
20241104,174200,1352936400,125200,125200,125200,125200,0
|
|
20241104,174100,1352936400,125200,125200,125200,125200,0
|
|
20241104,174000,1352936400,125200,125200,125200,125200,0
|
|
20241104,173900,1352936400,125200,125200,125200,125200,0
|
|
20241104,173800,1352936400,125200,125200,125200,125200,0
|
|
20241104,173700,1352936400,125200,125200,125200,125200,0
|
|
20241104,173600,1352936400,125200,125200,125200,125200,0
|
|
20241104,173500,1352936400,125200,125200,125200,125200,0
|
|
20241104,173400,1352936400,125200,125200,125200,125200,0
|
|
20241104,173300,1352936400,125200,125200,125200,125200,0
|
|
20241104,173200,1352936400,125200,125200,125200,125200,0
|
|
20241104,173100,1352936400,125200,125200,125200,125200,115
|
|
20241104,173000,1352936400,125200,125200,125200,125200,0
|
|
20241104,172900,1352936400,125200,125200,125200,125200,0
|
|
20241104,172800,1352936400,125200,125200,125200,125200,0
|
|
20241104,172700,1352936400,125200,125200,125200,125200,0
|
|
20241104,172600,1352936400,125200,125200,125200,125200,0
|
|
20241104,172500,1352936400,125200,125200,125200,125200,0
|
|
20241104,172400,1352936400,125200,125200,125200,125200,0
|
|
20241104,172300,1352936400,125200,125200,125200,125200,0
|
|
20241104,172200,1352936400,125200,125200,125200,125200,0
|
|
20241104,172100,1352936400,125200,125200,125200,125200,0
|
|
20241104,172000,1352936400,125200,125200,125200,125200,0
|
|
20241104,171900,1352936400,125200,125200,125200,125200,0
|
|
20241104,171800,1352936400,125200,125200,125200,125200,0
|
|
20241104,171700,1352936400,125200,125200,125200,125200,0
|
|
20241104,171600,1352936400,125200,125200,125200,125200,0
|
|
20241104,171500,1352936400,125200,125200,125200,125200,0
|
|
20241104,171400,1352936400,125200,125200,125200,125200,0
|
|
20241104,171300,1352936400,125200,125200,125200,125200,0
|
|
20241104,171200,1352936400,125200,125200,125200,125200,0
|
|
20241104,171100,1352936400,125200,125200,125200,125200,0
|
|
20241104,171000,1352936400,125200,125200,125200,125200,0
|
|
20241104,170900,1352936400,125200,125200,125200,125200,0
|
|
20241104,170800,1352936400,125200,125200,125200,125200,0
|
|
20241104,170700,1352936400,125200,125200,125200,125200,0
|
|
20241104,170600,1352936400,125200,125200,125200,125200,0
|
|
20241104,170500,1352936400,125200,125200,125200,125200,0
|
|
20241104,170400,1352936400,125200,125200,125200,125200,0
|
|
20241104,170300,1352936400,125200,125200,125200,125200,0
|
|
20241104,170200,1352936400,125200,125200,125200,125200,0
|
|
20241104,170100,1352936400,125200,125200,125200,125200,115
|
|
20241104,170000,1352936400,125200,125200,125200,125200,0
|
|
20241104,165900,1352936400,125200,125200,125200,125200,0
|
|
20241104,165800,1352936400,125200,125200,125200,125200,0
|
|
20241104,165700,1352936400,125200,125200,125200,125200,0
|
|
20241104,165600,1352936400,125200,125200,125200,125200,0
|
|
20241104,165500,1352936400,125200,125200,125200,125200,0
|
|
20241104,165400,1352936400,125200,125200,125200,125200,0
|
|
20241104,165300,1352936400,125200,125200,125200,125200,0
|
|
20241104,165200,1352936400,125200,125200,125200,125200,0
|
|
20241104,165100,1352936400,125200,125200,125200,125200,0
|
|
20241104,165000,1352936400,125200,125200,125200,125200,0
|
|
20241104,164900,1352936400,125200,125200,125200,125200,0
|
|
20241104,164800,1352936400,125200,125200,125200,125200,0
|
|
20241104,164700,1352936400,125200,125200,125200,125200,0
|
|
20241104,164600,1352936400,125200,125200,125200,125200,0
|
|
20241104,164500,1352936400,125200,125200,125200,125200,0
|
|
20241104,164400,1352936400,125200,125200,125200,125200,0
|
|
20241104,164300,1352936400,125200,125200,125200,125200,0
|
|
20241104,164200,1352936400,125200,125200,125200,125200,0
|
|
20241104,164100,1352936400,125200,125200,125200,125200,0
|
|
20241104,164000,1352936400,125200,125200,125200,125200,0
|
|
20241104,163900,1352936400,125200,125200,125200,125200,0
|
|
20241104,163800,1352936400,125200,125200,125200,125200,0
|
|
20241104,163700,1352936400,125200,125200,125200,125200,0
|
|
20241104,163600,1352936400,125200,125200,125200,125200,0
|
|
20241104,163500,1352936400,125200,125200,125200,125200,0
|
|
20241104,163400,1352936400,125200,125200,125200,125200,0
|
|
20241104,163300,1352936400,125200,125200,125200,125200,0
|
|
20241104,163200,1352936400,125200,125200,125200,125200,0
|
|
20241104,163100,1352936400,125200,125200,125200,125200,115
|
|
20241104,163000,1352936400,125200,125200,125200,125200,0
|
|
20241104,162900,1352936400,125200,125200,125200,125200,0
|
|
20241104,162800,1352936400,125200,125200,125200,125200,0
|
|
20241104,162700,1352936400,125200,125200,125200,125200,0
|
|
20241104,162600,1352936400,125200,125200,125200,125200,0
|
|
20241104,162500,1352936400,125200,125200,125200,125200,0
|
|
20241104,162400,1352936400,125200,125200,125200,125200,0
|
|
20241104,162300,1352936400,125200,125200,125200,125200,0
|
|
20241104,162200,1352936400,125200,125200,125200,125200,0
|
|
20241104,162100,1352936400,125200,125200,125200,125200,0
|
|
20241104,162000,1352936400,125200,125200,125200,125200,0
|
|
20241104,161900,1352936400,125200,125200,125200,125200,0
|
|
20241104,161800,1352936400,125200,125200,125200,125200,0
|
|
20241104,161700,1352936400,125200,125200,125200,125200,0
|
|
20241104,161600,1352936400,125200,125200,125200,125200,0
|
|
20241104,161500,1352936400,125200,125200,125200,125200,0
|
|
20241104,161400,1352936400,125200,125200,125200,125200,0
|
|
20241104,161300,1352936400,125200,125200,125200,125200,0
|
|
20241104,161200,1352936400,125200,125200,125200,125200,0
|
|
20241104,161100,1352936400,125200,125200,125200,125200,0
|
|
20241104,161000,1352936400,125200,125200,125200,125200,0
|
|
20241104,160900,1352936400,125200,125200,125200,125200,0
|
|
20241104,160800,1352936400,125200,125200,125200,125200,0
|
|
20241104,160700,1352936400,125200,125200,125200,125200,0
|
|
20241104,160600,1352936400,125200,125200,125200,125200,0
|
|
20241104,160500,1352936400,125200,125200,125200,125200,0
|
|
20241104,160400,1352936400,125200,125200,125200,125200,0
|
|
20241104,160300,1352936400,125200,125200,125200,125200,0
|
|
20241104,160200,1352936400,125200,125200,125200,125200,0
|
|
20241104,160100,1352936400,125200,125200,125200,125200,115
|
|
20241104,160000,1352936400,125200,125200,125200,125200,0
|
|
20241104,155900,1352936400,125200,125200,125200,125200,0
|
|
20241104,155800,1352936400,125200,125200,125200,125200,0
|
|
20241104,155700,1352936400,125200,125200,125200,125200,0
|
|
20241104,155600,1352936400,125200,125200,125200,125200,0
|
|
20241104,155500,1352936400,125200,125200,125200,125200,0
|
|
20241104,155400,1352936400,125200,125200,125200,125200,0
|
|
20241104,155300,1352936400,125200,125200,125200,125200,0
|
|
20241104,155200,1352936400,125200,125200,125200,125200,0
|
|
20241104,155100,1352936400,125200,125200,125200,125200,0
|
|
20241104,155000,1352936400,125200,125200,125200,125200,0
|
|
20241104,154900,1352936400,125200,125200,125200,125200,0
|
|
20241104,154800,1352936400,125200,125200,125200,125200,0
|
|
20241104,154700,1352936400,125200,125200,125200,125200,0
|
|
20241104,154600,1352936400,125200,125200,125200,125200,0
|
|
20241104,154500,1352936400,125200,125200,125200,125200,0
|
|
20241104,154400,1352936400,125200,125200,125200,125200,0
|
|
20241104,154300,1352936400,125200,125200,125200,125200,0
|
|
20241104,154200,1352936400,125200,125200,125200,125200,0
|
|
20241104,154100,1352936400,125200,125200,125200,125200,0
|
|
20241104,154000,1352936400,125200,125200,125200,125200,0
|
|
20241104,153900,1352936400,125200,125200,125200,125200,0
|
|
20241104,153800,1352936400,125200,125200,125200,125200,0
|
|
20241104,153700,1352936400,125200,125200,125200,125200,0
|
|
20241104,153600,1352936400,125200,125200,125200,125200,0
|
|
20241104,153500,1352936400,125200,125200,125200,125200,0
|
|
20241104,153400,1352936400,125200,125200,125200,125200,0
|
|
20241104,153300,1352936400,125200,125200,125200,125200,0
|
|
20241104,153200,1352936400,125200,125200,125200,125200,0
|
|
20241104,153100,1352936400,125200,125200,125200,125200,115
|
|
20241104,153000,1352936400,125200,125200,125200,125200,115
|
|
20241104,152900,1338538400,125500,125500,125500,125500,0
|
|
20241104,152800,1338538400,125500,125500,125500,125500,0
|
|
20241104,152700,1338538400,125500,125500,125500,125500,0
|
|
20241104,152600,1338538400,125500,125500,125500,125500,0
|
|
20241104,152500,1338538400,125500,125500,125500,125500,0
|
|
20241104,152400,1338538400,125500,125500,125500,125500,0
|
|
20241104,152300,1338538400,125500,125500,125500,125500,0
|
|
20241104,152200,1338538400,125500,125500,125500,125500,0
|
|
20241104,152100,1338538400,125500,125500,125500,125500,0
|
|
20241104,152000,1338538400,125500,125500,125500,125500,0
|
|
20241104,151900,1338538400,125500,124600,125500,124600,5
|
|
20241104,151800,1337914500,124700,125600,125600,124700,29
|
|
20241104,151700,1334274500,124600,125400,125600,124600,77
|
|
20241104,151600,1324608600,125500,125600,125600,125500,61
|
|
20241104,151500,1316947100,125600,125500,125600,125500,57
|
|
20241104,151400,1309790700,125500,125300,125500,125300,96
|
|
20241104,151300,1297750200,125300,125300,125300,125300,74
|
|
20241104,151200,1288478000,125300,125200,125300,125200,91
|
|
20241104,151100,1277080000,125100,125100,125100,125100,80
|
|
20241104,151000,1267072000,125100,125000,125100,125000,86
|
|
20241104,150900,1256316800,125000,125000,125000,125000,89
|
|
20241104,150800,1245191800,125000,125000,125000,124800,72
|
|
20241104,150700,1236193100,125000,125000,125000,124900,64
|
|
20241104,150600,1228193200,125000,125000,125000,124900,110
|
|
20241104,150500,1214443900,124900,125000,125000,124900,110
|
|
20241104,150400,1200697000,125000,125000,125100,124800,197
|
|
20241104,150300,1176067500,125000,124900,125000,124900,48
|
|
20241104,150200,1170070600,124900,125000,125000,124900,206
|
|
20241104,150100,1144326200,125000,125000,125000,124600,87
|
|
20241104,150000,1133464700,125000,125100,125100,124800,221
|
|
20241104,145900,1105837300,125100,125000,125100,124900,158
|
|
20241104,145800,1086073800,125000,125100,125100,124900,181
|
|
20241104,145700,1063443300,125100,124900,125100,124800,111
|
|
20241104,145600,1049572400,124900,124800,125000,124700,209
|
|
20241104,145500,1023484100,124800,124700,124800,124700,148
|
|
20241104,145400,1005022900,124700,124700,124700,124400,421
|
|
20241104,145300,952535300,124700,124500,124700,124400,106
|
|
20241104,145200,939328100,124500,124500,124500,124500,65
|
|
20241104,145100,931235600,124500,124500,124500,124500,186
|
|
20241104,145000,908078600,124500,124400,124500,124300,355
|
|
20241104,144900,863909400,124400,124300,124400,124300,57
|
|
20241104,144800,856821100,124300,124200,124300,124200,43
|
|
20241104,144700,851479400,124200,124100,124200,124100,93
|
|
20241104,144600,839934200,124100,124100,124100,124100,61
|
|
20241104,144500,832364100,124100,124000,124100,124000,59
|
|
20241104,144400,825046000,124000,124000,124000,124000,40
|
|
20241104,144300,820086000,123900,124000,124000,123700,61
|
|
20241104,144200,812524100,124000,123700,124000,123700,147
|
|
20241104,144100,794308800,123700,124000,124100,123700,142
|
|
20241104,144000,776703800,123900,123700,124000,123700,63
|
|
20241104,143900,768892800,123700,123900,123900,123700,48
|
|
20241104,143800,762952300,123800,123700,123800,123700,52
|
|
20241104,143700,756516800,123700,123300,123700,123300,50
|
|
20241104,143600,750338000,123800,123900,123900,123300,39
|
|
20241104,143500,745509700,123000,123500,124000,123000,97
|
|
20241104,143400,733521000,123700,123700,123800,123700,42
|
|
20241104,143300,728324600,124000,124000,124000,123500,32
|
|
20241104,143200,724366300,124000,124000,124000,124000,28
|
|
20241104,143100,720894300,124000,123900,124000,123900,66
|
|
20241104,143000,712711300,123900,123700,123900,123500,80
|
|
20241104,142900,702802600,123700,123700,123700,123700,36
|
|
20241104,142800,698349400,123700,123800,123800,123700,55
|
|
20241104,142700,691542800,123600,123500,123800,123500,63
|
|
20241104,142600,683749900,123500,123300,123800,123300,9
|
|
20241104,142500,682637800,123300,123700,123900,123000,60
|
|
20241104,142400,675223900,123700,122800,123700,122800,36
|
|
20241104,142300,670773900,122800,123800,123800,122400,87
|
|
20241104,142200,660038700,123600,123600,123700,123600,34
|
|
20241104,142100,655834200,123700,123600,123900,123600,60
|
|
20241104,142000,648410500,123400,123300,123900,123300,39
|
|
20241104,141900,643590700,123300,123600,123900,123300,30
|
|
20241104,141800,639882300,123700,123500,123800,123400,42
|
|
20241104,141700,634685000,123300,123500,123800,123300,62
|
|
20241104,141600,627032200,123500,123600,123900,123400,50
|
|
20241104,141500,620843000,123500,121800,123500,121800,37
|
|
20241104,141400,616283800,123100,123500,123500,121700,280
|
|
20241104,141300,581850800,123400,123300,123400,123300,28
|
|
20241104,141200,578396100,123100,123200,123400,123100,50
|
|
20241104,141100,572237800,123200,123500,123800,123200,107
|
|
20241104,141000,559021400,123500,123900,123900,123100,158
|
|
20241104,140900,539541100,123800,124000,124000,123800,53
|
|
20241104,140800,532976300,123800,123700,124000,123700,58
|
|
20241104,140700,525794300,123700,123300,123700,123300,36
|
|
20241104,140600,521341700,123100,123700,124000,123100,94
|
|
20241104,140500,509713500,123700,123500,123700,123500,98
|
|
20241104,140400,497606000,123500,123100,123500,123100,28
|
|
20241104,140300,494152500,123100,122900,123300,122900,111
|
|
20241104,140200,480496400,122900,122500,122900,122500,53
|
|
20241104,140100,473989400,122500,122100,122700,122100,208
|
|
20241104,140000,448526500,122100,121600,122100,121600,156
|
|
20241104,135900,429495500,121800,121600,121800,121600,33
|
|
20241104,135800,425478100,121500,121500,121500,121500,0
|
|
20241104,135700,425478100,121500,121600,122000,121500,13
|
|
20241104,135600,423897600,122000,121600,122000,121600,17
|
|
20241104,135500,421826800,121600,121600,121600,121600,2
|
|
20241104,135400,421583600,121800,121800,121800,121800,0
|
|
20241104,135300,421583600,121800,121600,121800,121600,160
|
|
20241104,135200,402100300,121400,121400,121400,121400,0
|
|
20241104,135100,402100300,121400,121400,121400,121400,0
|
|
20241104,135000,402100300,121400,121700,121700,121300,11
|
|
20241104,134900,400762700,120900,121500,121700,120800,15
|
|
20241104,134800,398941600,121800,121800,122000,121700,202
|
|
20241104,134700,374309700,121800,121800,121800,121800,8
|
|
20241104,134600,373335300,121300,121400,122000,121300,313
|
|
20241104,134500,335223300,121300,121200,121300,121200,19
|
|
20241104,134400,332920100,121400,121400,121400,121400,0
|
|
20241104,134300,332920100,121400,121400,121400,121400,0
|
|
20241104,134200,332920100,121400,121200,121400,121200,30
|
|
20241104,134100,329278400,121300,121200,121300,121200,22
|
|
20241104,134000,326610500,121200,121200,121200,121200,2
|
|
20241104,133900,326368100,121200,121200,121200,121200,0
|
|
20241104,133800,326368100,121200,121200,121200,121200,7
|
|
20241104,133700,325519700,120900,120900,120900,120900,0
|
|
20241104,133600,325519700,120900,120900,120900,120900,7
|
|
20241104,133500,324673400,120900,120900,121000,120900,27
|
|
20241104,133400,321408100,120900,120900,120900,120900,7
|
|
20241104,133300,320561800,120900,120600,120900,120500,35
|
|
20241104,133200,316334700,120800,120800,120800,120800,41
|
|
20241104,133100,311381900,121000,121000,121000,121000,30
|
|
20241104,133000,307751900,121200,121000,121400,121000,65
|
|
20241104,132900,299883700,121100,121100,121100,121100,4
|
|
20241104,132800,299399300,121100,121000,121300,121000,30
|
|
20241104,132700,295767000,121000,121300,121300,121000,11
|
|
20241104,132600,294433900,121000,121100,121300,121000,12
|
|
20241104,132500,292979800,121300,121300,121300,121300,3
|
|
20241104,132400,292615900,121300,121300,121300,121300,0
|
|
20241104,132300,292615900,121300,121300,121300,121300,16
|
|
20241104,132200,290675100,121300,121300,121300,121300,0
|
|
20241104,132100,290675100,121300,121300,121300,121300,7
|
|
20241104,132000,289826000,121300,121100,121300,121100,11
|
|
20241104,131900,288491900,121300,121300,121300,121300,7
|
|
20241104,131800,287642800,121100,121100,121100,121100,2
|
|
20241104,131700,287400600,121300,121300,121300,121300,0
|
|
20241104,131600,287400600,121300,121300,121300,121300,0
|
|
20241104,131500,287400600,121300,121300,121300,121200,21
|
|
20241104,131400,284853400,121300,121300,121300,121300,0
|
|
20241104,131300,284853400,121300,121300,121300,121300,0
|
|
20241104,131200,284853400,121300,121300,121300,121300,0
|
|
20241104,131100,284853400,121300,121200,121300,121200,15
|
|
20241104,131000,283034800,121200,121200,121200,121200,13
|
|
20241104,130900,281459200,121200,121200,121200,121200,0
|
|
20241104,130800,281459200,121200,121200,121200,121200,0
|
|
20241104,130700,281459200,121200,121200,121200,121200,7
|
|
20241104,130600,280610800,121200,121200,121200,121200,0
|
|
20241104,130500,280610800,121200,121200,121200,121200,15
|
|
20241104,130400,278792800,121200,121200,121200,121200,7
|
|
20241104,130300,277944400,121300,121300,121300,121300,0
|
|
20241104,130200,277944400,121300,121300,121300,121300,0
|
|
20241104,130100,277944400,121300,121200,121300,121200,26
|
|
20241104,130000,274790700,121200,121200,121200,121200,6
|
|
20241104,125900,274063500,121100,121100,121100,121100,0
|
|
20241104,125800,274063500,121100,121100,121100,121100,0
|
|
20241104,125700,274063500,121100,121100,121100,121100,4
|
|
20241104,125600,273579100,121300,121100,121300,121100,7
|
|
20241104,125500,272730200,121300,121000,121300,121000,36
|
|
20241104,125400,268372100,121000,121000,121000,121000,3
|
|
20241104,125300,268009100,121000,121100,121200,121000,17
|
|
20241104,125200,265949900,121300,121300,121300,121300,7
|
|
20241104,125100,265100800,121100,121100,121100,121100,0
|
|
20241104,125000,265100800,121100,120800,121100,120800,11
|
|
20241104,124900,263769800,121000,121000,121000,121000,1
|
|
20241104,124800,263648800,121000,121200,121300,121000,10
|
|
20241104,124700,262437000,121300,121300,121300,121300,10
|
|
20241104,124600,261224000,121300,121300,121300,121300,0
|
|
20241104,124500,261224000,121300,121300,121300,121300,20
|
|
20241104,124400,258798000,121200,121200,121200,121200,0
|
|
20241104,124300,258798000,121200,121200,121200,121200,0
|
|
20241104,124200,258798000,121200,121200,121200,121200,5
|
|
20241104,124100,258192000,121300,121100,121300,121100,17
|
|
20241104,124000,256130300,121100,121100,121100,121100,1
|
|
20241104,123900,256009200,121200,121200,121200,121200,1
|
|
20241104,123800,255888000,121300,121300,121300,121300,0
|
|
20241104,123700,255888000,121300,121300,121300,121300,23
|
|
20241104,123600,253098100,121200,121300,121300,121200,13
|
|
20241104,123500,251521700,121300,121300,121300,121300,23
|
|
20241104,123400,248731800,121300,121300,121300,121300,0
|
|
20241104,123300,248731800,121300,121300,121300,121300,7
|
|
20241104,123200,247882700,121300,121300,121300,121300,0
|
|
20241104,123100,247882700,121300,121300,121300,121300,1
|
|
20241104,123000,247761400,121200,121100,121200,121100,4
|
|
20241104,122900,247276700,121100,121100,121100,121100,7
|
|
20241104,122800,246429000,121100,121100,121100,121100,2
|
|
20241104,122700,246186800,121100,121100,121100,121100,2
|
|
20241104,122600,245944600,121100,121200,121300,121100,15
|
|
20241104,122500,244126600,121200,121200,121200,121200,2
|
|
20241104,122400,243884200,121300,121300,121300,121300,0
|
|
20241104,122300,243884200,121300,121300,121300,121300,1
|
|
20241104,122200,243762900,121300,121300,121300,121300,7
|
|
20241104,122100,242913800,121300,121300,121300,121300,0
|
|
20241104,122000,242913800,121300,121100,121300,121100,16
|
|
20241104,121900,240974600,121300,121300,121300,121300,0
|
|
20241104,121800,240974600,121300,121200,121300,121200,7
|
|
20241104,121700,240126000,121100,121100,121100,121100,0
|
|
20241104,121600,240126000,121100,121100,121100,121100,0
|
|
20241104,121500,240126000,121100,120800,121100,120800,5
|
|
20241104,121400,239521100,121300,121000,121300,121000,6
|
|
20241104,121300,238793600,120800,120800,120800,120800,0
|
|
20241104,121200,238793600,120800,120800,120800,120800,1
|
|
20241104,121100,238672800,121300,121300,121300,121300,0
|
|
20241104,121000,238672800,121300,121200,121300,121000,17
|
|
20241104,120900,236612100,121200,121200,121200,121200,0
|
|
20241104,120800,236612100,121200,121200,121200,121200,0
|
|
20241104,120700,236612100,121200,121100,121200,121100,18
|
|
20241104,120600,234430800,121200,121200,121200,121200,5
|
|
20241104,120500,233824800,121200,121100,121200,121100,8
|
|
20241104,120400,232855400,121000,121000,121000,121000,0
|
|
20241104,120300,232855400,121000,121000,121000,121000,13
|
|
20241104,120200,231282400,120900,120900,120900,120900,0
|
|
20241104,120100,231282400,120900,120900,120900,120900,7
|
|
20241104,120000,230436100,120700,120700,120700,120700,3
|
|
20241104,115900,230074000,120900,120700,120900,120600,19
|
|
20241104,115800,227778900,120700,120700,120700,120600,6
|
|
20241104,115700,227054900,120700,120700,120700,120700,1
|
|
20241104,115600,226934200,120800,120500,120800,120500,21
|
|
20241104,115500,224399200,120900,120800,120900,120600,43
|
|
20241104,115400,219210800,120800,120800,120800,120800,2
|
|
20241104,115300,218969200,120800,120800,120800,120800,2
|
|
20241104,115200,218727600,120800,120800,120800,120800,2
|
|
20241104,115100,218486000,121000,120900,121000,120900,6
|
|
20241104,115000,217760400,120800,120700,120800,120700,6
|
|
20241104,114900,217036100,120700,120600,120700,120600,4
|
|
20241104,114800,216553500,120900,120800,120900,120800,9
|
|
20241104,114700,215465800,120800,120800,120800,120800,2
|
|
20241104,114600,215224200,121200,121200,121200,121200,0
|
|
20241104,114500,215224200,121200,120900,121200,120900,15
|
|
20241104,114400,213408000,121000,120900,121000,120900,14
|
|
20241104,114300,211714400,120800,120800,120800,120800,4
|
|
20241104,114200,211231200,120800,120800,120800,120800,3
|
|
20241104,114100,210868800,121100,121000,121100,121000,2
|
|
20241104,114000,210626700,121000,120900,121000,120800,20
|
|
20241104,113900,208208100,120900,120800,120900,120800,14
|
|
20241104,113800,206515700,120800,120800,120900,120800,6
|
|
20241104,113700,205790800,120800,120800,120800,120800,2
|
|
20241104,113600,205549200,121000,120800,121000,120800,9
|
|
20241104,113500,204460800,120800,120600,120800,120600,5
|
|
20241104,113400,203857400,120800,120800,120800,120800,0
|
|
20241104,113300,203857400,120800,120800,120800,120800,12
|
|
20241104,113200,202407800,120800,120800,121000,120800,15
|
|
20241104,113100,200594700,120800,120700,120800,120700,4
|
|
20241104,113000,200111800,120600,120600,120600,120600,2
|
|
20241104,112900,199870600,120800,120700,120800,120700,6
|
|
20241104,112800,199146200,120600,120600,120600,120600,4
|
|
20241104,112700,198663800,120700,120700,120700,120700,1
|
|
20241104,112600,198543100,121000,120900,121000,120800,30
|
|
20241104,112500,194917500,121000,121300,121300,120900,13
|
|
20241104,112400,193342300,121300,121300,121300,121300,0
|
|
20241104,112300,193342300,121300,121300,121300,121300,0
|
|
20241104,112200,193342300,121300,121300,121300,121300,0
|
|
20241104,112100,193342300,121300,121200,121300,121200,7
|
|
20241104,112000,192493800,121200,121200,121200,121200,11
|
|
20241104,111900,191160600,121200,121200,121200,121200,0
|
|
20241104,111800,191160600,121200,121200,121200,121200,0
|
|
20241104,111700,191160600,121200,121200,121200,121200,6
|
|
20241104,111600,190433400,121200,121200,121200,121200,9
|
|
20241104,111500,189342600,121200,121100,121200,121100,11
|
|
20241104,111400,188009600,121100,121100,121100,121100,1
|
|
20241104,111300,187888500,121200,121100,121200,121100,7
|
|
20241104,111200,187040400,121200,121200,121200,121200,0
|
|
20241104,111100,187040400,121200,121200,121200,121200,0
|
|
20241104,111000,187040400,121200,121300,121300,121000,16
|
|
20241104,110900,185101100,121300,121300,121300,121300,0
|
|
20241104,110800,185101100,121300,121300,121300,121300,0
|
|
20241104,110700,185101100,121300,121300,121300,121300,13
|
|
20241104,110600,183524200,121300,121300,121300,121300,6
|
|
20241104,110500,182796400,121300,121300,121300,121300,9
|
|
20241104,110400,181704700,121300,121300,121300,121300,0
|
|
20241104,110300,181704700,121300,121300,121300,121300,0
|
|
20241104,110200,181704700,121300,121300,121300,121300,7
|
|
20241104,110100,180855600,121000,121000,121000,121000,3
|
|
20241104,110000,180492600,121300,121300,121300,121300,0
|
|
20241104,105900,180492600,121300,121300,121300,121300,0
|
|
20241104,105800,180492600,121300,121000,121300,121000,7
|
|
20241104,105700,179643800,121300,121300,121300,121300,0
|
|
20241104,105600,179643800,121300,121200,121300,121200,7
|
|
20241104,105500,178795200,121000,121000,121000,121000,1
|
|
20241104,105400,178674200,121300,121100,121300,121100,6
|
|
20241104,105300,177946600,121100,121100,121100,121100,0
|
|
20241104,105200,177946600,121100,121100,121100,121100,0
|
|
20241104,105100,177946600,121100,121300,121300,121100,8
|
|
20241104,105000,176976400,121300,121300,121300,121300,7
|
|
20241104,104900,176127300,121300,121300,121300,121300,0
|
|
20241104,104800,176127300,121300,121300,121300,121300,4
|
|
20241104,104700,175642100,121400,121400,121400,121400,48
|
|
20241104,104600,169814900,121400,121400,121400,121400,0
|
|
20241104,104500,169814900,121400,121400,121400,121400,13
|
|
20241104,104400,168236700,121300,121300,121300,121300,5
|
|
20241104,104300,167630200,121400,121400,121400,121400,6
|
|
20241104,104200,166901800,121300,121300,121300,121300,0
|
|
20241104,104100,166901800,121300,121200,121300,121200,7
|
|
20241104,104000,166053100,121200,121200,121200,121200,2
|
|
20241104,103900,165810700,121200,121400,121400,121100,78
|
|
20241104,103800,156357100,121500,121500,121500,121500,0
|
|
20241104,103700,156357100,121500,121400,121500,121400,45
|
|
20241104,103600,150893400,121200,121000,121200,121000,95
|
|
20241104,103500,139389100,121000,121000,121000,121000,7
|
|
20241104,103400,138542100,121000,121000,121000,121000,0
|
|
20241104,103300,138542100,121000,121000,121000,121000,18
|
|
20241104,103200,136364100,121000,121000,121000,121000,0
|
|
20241104,103100,136364100,121000,120700,121000,120700,27
|
|
20241104,103000,133099400,120700,120700,120700,120700,0
|
|
20241104,102900,133099400,120700,120700,120700,120700,9
|
|
20241104,102800,132013100,120500,120500,120500,120500,5
|
|
20241104,102700,131410600,120300,120300,120300,120300,0
|
|
20241104,102600,131410600,120300,120300,120300,120300,0
|
|
20241104,102500,131410600,120300,120300,120300,120300,0
|
|
20241104,102400,131410600,120300,120300,120300,120300,0
|
|
20241104,102300,131410600,120300,120300,120300,120300,2
|
|
20241104,102200,131170000,120300,120300,120300,120300,0
|
|
20241104,102100,131170000,120300,120300,120300,120300,0
|
|
20241104,102000,131170000,120300,120300,120300,120300,1
|
|
20241104,101900,131049700,120200,120200,120200,120200,0
|
|
20241104,101800,131049700,120200,120200,120200,120200,0
|
|
20241104,101700,131049700,120200,120200,120200,120200,0
|
|
20241104,101600,131049700,120200,120200,120200,120200,0
|
|
20241104,101500,131049700,120200,120200,120200,120200,0
|
|
20241104,101400,131049700,120200,120200,120200,120200,0
|
|
20241104,101300,131049700,120200,120200,120200,120200,23
|
|
20241104,101200,128285100,120300,120300,120300,120300,0
|
|
20241104,101100,128285100,120300,120300,120300,120300,0
|
|
20241104,101000,128285100,120300,120600,120600,120200,164
|
|
20241104,100900,108559000,120700,120700,120700,120700,0
|
|
20241104,100800,108559000,120700,120700,120700,120700,0
|
|
20241104,100700,108559000,120700,120700,120700,120700,0
|
|
20241104,100600,108559000,120700,120700,120700,120700,0
|
|
20241104,100500,108559000,120700,120700,120700,120700,0
|
|
20241104,100400,108559000,120700,120700,120700,120700,0
|
|
20241104,100300,108559000,120700,120700,120700,120700,0
|
|
20241104,100200,108559000,120700,120700,120700,120700,4
|
|
20241104,100100,108076200,120800,120800,120800,120800,6
|
|
20241104,100000,107351400,120800,120800,120800,120800,1
|
|
20241104,095900,107230600,120800,120800,120800,120800,0
|
|
20241104,095800,107230600,120800,120800,120800,120800,18
|
|
20241104,095700,105056200,120800,120800,120800,120800,1
|
|
20241104,095600,104935400,120300,120300,120300,120300,0
|
|
20241104,095500,104935400,120300,120900,120900,120300,2
|
|
20241104,095400,104694200,120900,120500,120900,120500,2
|
|
20241104,095300,104452800,120500,120100,120800,120100,29
|
|
20241104,095200,100953900,119900,120000,120000,119900,10
|
|
20241104,095100,99754600,120400,120400,120400,120400,12
|
|
20241104,095000,98309800,120400,119900,120400,119900,10
|
|
20241104,094900,97106300,120200,120200,120200,120200,0
|
|
20241104,094800,97106300,120200,120200,120200,120200,0
|
|
20241104,094700,97106300,120200,120200,120200,120200,18
|
|
20241104,094600,94942700,120200,120200,120200,120200,0
|
|
20241104,094500,94942700,120200,120200,120200,120200,11
|
|
20241104,094400,93620500,119700,119700,119700,119700,0
|
|
20241104,094300,93620500,119700,119700,119700,119700,10
|
|
20241104,094200,92423500,119500,119500,119500,119500,0
|
|
20241104,094100,92423500,119500,119700,119700,119500,2
|
|
20241104,094000,92184300,119600,119600,119600,119600,19
|
|
20241104,093900,89911900,119400,119400,119400,119400,0
|
|
20241104,093800,89911900,119400,119500,119500,119400,4
|
|
20241104,093700,89434200,119600,119600,119600,119600,0
|
|
20241104,093600,89434200,119600,119800,119800,119500,139
|
|
20241104,093500,72799200,119800,119800,119800,119800,7
|
|
20241104,093400,71960600,120200,120200,120200,120200,0
|
|
20241104,093300,71960600,120200,119800,120200,119800,18
|
|
20241104,093200,69798600,119600,119600,119600,119600,1
|
|
20241104,093100,69679000,119500,119500,119500,119500,1
|
|
20241104,093000,69559500,119600,119600,119600,119600,0
|
|
20241104,092900,69559500,119600,119600,119600,119600,30
|
|
20241104,092800,65971500,119600,119600,119600,119600,0
|
|
20241104,092700,65971500,119600,119600,119600,119600,0
|
|
20241104,092600,65971500,119600,119600,119600,119600,0
|
|
20241104,092500,65971500,119600,119600,119600,119600,20
|
|
20241104,092400,63579500,119600,119600,119600,119600,8
|
|
20241104,092300,62622700,119300,119500,119500,119300,182
|
|
20241104,092200,40877900,119900,119900,119900,119900,0
|
|
20241104,092100,40877900,119900,119900,119900,119900,21
|
|
20241104,092000,38360000,119600,119600,119600,119600,3
|
|
20241104,091900,38001200,120000,120200,120200,120000,31
|
|
20241104,091800,34277200,120200,120200,120200,120200,1
|
|
20241104,091700,34157000,120200,120200,120200,120200,40
|
|
20241104,091600,29349000,120200,120200,120200,120200,0
|
|
20241104,091500,29349000,120200,120200,120200,120200,0
|
|
20241104,091400,29349000,120200,120200,120200,120200,154
|
|
20241104,091300,10838200,120900,120900,120900,120900,0
|
|
20241104,091200,10838200,120900,120900,120900,120900,0
|
|
20241104,091100,10838200,120900,120900,120900,120900,0
|
|
20241104,091000,10838200,120900,120900,120900,120900,0
|
|
20241104,090900,10838200,120900,120900,120900,120900,0
|
|
20241104,090800,10838200,120900,120900,120900,120900,0
|
|
20241104,090700,10838200,120900,120900,120900,120900,0
|
|
20241104,090600,10838200,120900,120900,120900,120900,0
|
|
20241104,090500,10838200,120900,120900,120900,120900,0
|
|
20241104,090400,10838200,120900,120900,120900,120900,15
|
|
20241104,090300,9024700,120900,120900,120900,120900,4
|
|
20241104,090200,8541100,120200,120200,120200,120200,48
|
|
20241104,090100,2771500,120500,120500,120500,120500,20
|
|
20241104,090000,361500,120500,120500,120500,120500,3
|