574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183100,1197662900,122600,122600,122600,122600,111
|
|
20241107,183000,1197662900,122600,122600,122600,122600,0
|
|
20241107,182900,1197662900,122600,122600,122600,122600,0
|
|
20241107,182800,1197662900,122600,122600,122600,122600,0
|
|
20241107,182700,1197662900,122600,122600,122600,122600,0
|
|
20241107,182600,1197662900,122600,122600,122600,122600,0
|
|
20241107,182500,1197662900,122600,122600,122600,122600,0
|
|
20241107,182400,1197662900,122600,122600,122600,122600,0
|
|
20241107,182300,1197662900,122600,122600,122600,122600,0
|
|
20241107,182200,1197662900,122600,122600,122600,122600,0
|
|
20241107,182100,1197662900,122600,122600,122600,122600,0
|
|
20241107,182000,1197662900,122600,122600,122600,122600,0
|
|
20241107,181900,1197662900,122600,122600,122600,122600,0
|
|
20241107,181800,1197662900,122600,122600,122600,122600,0
|
|
20241107,181700,1197662900,122600,122600,122600,122600,0
|
|
20241107,181600,1197662900,122600,122600,122600,122600,0
|
|
20241107,181500,1197662900,122600,122600,122600,122600,0
|
|
20241107,181400,1197662900,122600,122600,122600,122600,0
|
|
20241107,181300,1197662900,122600,122600,122600,122600,0
|
|
20241107,181200,1197662900,122600,122600,122600,122600,0
|
|
20241107,181100,1197662900,122600,122600,122600,122600,0
|
|
20241107,181000,1197662900,122600,122600,122600,122600,0
|
|
20241107,180900,1197662900,122600,122600,122600,122600,0
|
|
20241107,180800,1197662900,122600,122600,122600,122600,0
|
|
20241107,180700,1197662900,122600,122600,122600,122600,0
|
|
20241107,180600,1197662900,122600,122600,122600,122600,0
|
|
20241107,180500,1197662900,122600,122600,122600,122600,0
|
|
20241107,180400,1197662900,122600,122600,122600,122600,0
|
|
20241107,180300,1197662900,122600,122600,122600,122600,0
|
|
20241107,180200,1197662900,122600,122600,122600,122600,0
|
|
20241107,180100,1197662900,122600,122600,122600,122600,111
|
|
20241107,180000,1197662900,122600,122600,122600,122600,0
|
|
20241107,175900,1197662900,122600,122600,122600,122600,0
|
|
20241107,175800,1197662900,122600,122600,122600,122600,0
|
|
20241107,175700,1197662900,122600,122600,122600,122600,0
|
|
20241107,175600,1197662900,122600,122600,122600,122600,0
|
|
20241107,175500,1197662900,122600,122600,122600,122600,0
|
|
20241107,175400,1197662900,122600,122600,122600,122600,0
|
|
20241107,175300,1197662900,122600,122600,122600,122600,0
|
|
20241107,175200,1197662900,122600,122600,122600,122600,0
|
|
20241107,175100,1197662900,122600,122600,122600,122600,0
|
|
20241107,175000,1197662900,122600,122600,122600,122600,0
|
|
20241107,174900,1197662900,122600,122600,122600,122600,0
|
|
20241107,174800,1197662900,122600,122600,122600,122600,0
|
|
20241107,174700,1197662900,122600,122600,122600,122600,0
|
|
20241107,174600,1197662900,122600,122600,122600,122600,0
|
|
20241107,174500,1197662900,122600,122600,122600,122600,0
|
|
20241107,174400,1197662900,122600,122600,122600,122600,0
|
|
20241107,174300,1197662900,122600,122600,122600,122600,0
|
|
20241107,174200,1197662900,122600,122600,122600,122600,0
|
|
20241107,174100,1197662900,122600,122600,122600,122600,0
|
|
20241107,174000,1197662900,122600,122600,122600,122600,0
|
|
20241107,173900,1197662900,122600,122600,122600,122600,0
|
|
20241107,173800,1197662900,122600,122600,122600,122600,0
|
|
20241107,173700,1197662900,122600,122600,122600,122600,0
|
|
20241107,173600,1197662900,122600,122600,122600,122600,0
|
|
20241107,173500,1197662900,122600,122600,122600,122600,0
|
|
20241107,173400,1197662900,122600,122600,122600,122600,0
|
|
20241107,173300,1197662900,122600,122600,122600,122600,0
|
|
20241107,173200,1197662900,122600,122600,122600,122600,0
|
|
20241107,173100,1197662900,122600,122600,122600,122600,111
|
|
20241107,173000,1197662900,122600,122600,122600,122600,0
|
|
20241107,172900,1197662900,122600,122600,122600,122600,0
|
|
20241107,172800,1197662900,122600,122600,122600,122600,0
|
|
20241107,172700,1197662900,122600,122600,122600,122600,0
|
|
20241107,172600,1197662900,122600,122600,122600,122600,0
|
|
20241107,172500,1197662900,122600,122600,122600,122600,0
|
|
20241107,172400,1197662900,122600,122600,122600,122600,0
|
|
20241107,172300,1197662900,122600,122600,122600,122600,0
|
|
20241107,172200,1197662900,122600,122600,122600,122600,0
|
|
20241107,172100,1197662900,122600,122600,122600,122600,0
|
|
20241107,172000,1197662900,122600,122600,122600,122600,0
|
|
20241107,171900,1197662900,122600,122600,122600,122600,0
|
|
20241107,171800,1197662900,122600,122600,122600,122600,0
|
|
20241107,171700,1197662900,122600,122600,122600,122600,0
|
|
20241107,171600,1197662900,122600,122600,122600,122600,0
|
|
20241107,171500,1197662900,122600,122600,122600,122600,0
|
|
20241107,171400,1197662900,122600,122600,122600,122600,0
|
|
20241107,171300,1197662900,122600,122600,122600,122600,0
|
|
20241107,171200,1197662900,122600,122600,122600,122600,0
|
|
20241107,171100,1197662900,122600,122600,122600,122600,0
|
|
20241107,171000,1197662900,122600,122600,122600,122600,0
|
|
20241107,170900,1197662900,122600,122600,122600,122600,0
|
|
20241107,170800,1197662900,122600,122600,122600,122600,0
|
|
20241107,170700,1197662900,122600,122600,122600,122600,0
|
|
20241107,170600,1197662900,122600,122600,122600,122600,0
|
|
20241107,170500,1197662900,122600,122600,122600,122600,0
|
|
20241107,170400,1197662900,122600,122600,122600,122600,0
|
|
20241107,170300,1197662900,122600,122600,122600,122600,0
|
|
20241107,170200,1197662900,122600,122600,122600,122600,0
|
|
20241107,170100,1197662900,122600,122600,122600,122600,111
|
|
20241107,170000,1197662900,122600,122600,122600,122600,0
|
|
20241107,165900,1197662900,122600,122600,122600,122600,0
|
|
20241107,165800,1197662900,122600,122600,122600,122600,0
|
|
20241107,165700,1197662900,122600,122600,122600,122600,0
|
|
20241107,165600,1197662900,122600,122600,122600,122600,0
|
|
20241107,165500,1197662900,122600,122600,122600,122600,0
|
|
20241107,165400,1197662900,122600,122600,122600,122600,0
|
|
20241107,165300,1197662900,122600,122600,122600,122600,0
|
|
20241107,165200,1197662900,122600,122600,122600,122600,0
|
|
20241107,165100,1197662900,122600,122600,122600,122600,0
|
|
20241107,165000,1197662900,122600,122600,122600,122600,0
|
|
20241107,164900,1197662900,122600,122600,122600,122600,0
|
|
20241107,164800,1197662900,122600,122600,122600,122600,0
|
|
20241107,164700,1197662900,122600,122600,122600,122600,0
|
|
20241107,164600,1197662900,122600,122600,122600,122600,0
|
|
20241107,164500,1197662900,122600,122600,122600,122600,0
|
|
20241107,164400,1197662900,122600,122600,122600,122600,0
|
|
20241107,164300,1197662900,122600,122600,122600,122600,0
|
|
20241107,164200,1197662900,122600,122600,122600,122600,0
|
|
20241107,164100,1197662900,122600,122600,122600,122600,0
|
|
20241107,164000,1197662900,122600,122600,122600,122600,0
|
|
20241107,163900,1197662900,122600,122600,122600,122600,0
|
|
20241107,163800,1197662900,122600,122600,122600,122600,0
|
|
20241107,163700,1197662900,122600,122600,122600,122600,0
|
|
20241107,163600,1197662900,122600,122600,122600,122600,0
|
|
20241107,163500,1197662900,122600,122600,122600,122600,0
|
|
20241107,163400,1197662900,122600,122600,122600,122600,0
|
|
20241107,163300,1197662900,122600,122600,122600,122600,0
|
|
20241107,163200,1197662900,122600,122600,122600,122600,0
|
|
20241107,163100,1197662900,122600,122600,122600,122600,111
|
|
20241107,163000,1197662900,122600,122600,122600,122600,0
|
|
20241107,162900,1197662900,122600,122600,122600,122600,0
|
|
20241107,162800,1197662900,122600,122600,122600,122600,0
|
|
20241107,162700,1197662900,122600,122600,122600,122600,0
|
|
20241107,162600,1197662900,122600,122600,122600,122600,0
|
|
20241107,162500,1197662900,122600,122600,122600,122600,0
|
|
20241107,162400,1197662900,122600,122600,122600,122600,0
|
|
20241107,162300,1197662900,122600,122600,122600,122600,0
|
|
20241107,162200,1197662900,122600,122600,122600,122600,0
|
|
20241107,162100,1197662900,122600,122600,122600,122600,0
|
|
20241107,162000,1197662900,122600,122600,122600,122600,0
|
|
20241107,161900,1197662900,122600,122600,122600,122600,0
|
|
20241107,161800,1197662900,122600,122600,122600,122600,0
|
|
20241107,161700,1197662900,122600,122600,122600,122600,0
|
|
20241107,161600,1197662900,122600,122600,122600,122600,0
|
|
20241107,161500,1197662900,122600,122600,122600,122600,0
|
|
20241107,161400,1197662900,122600,122600,122600,122600,0
|
|
20241107,161300,1197662900,122600,122600,122600,122600,0
|
|
20241107,161200,1197662900,122600,122600,122600,122600,0
|
|
20241107,161100,1197662900,122600,122600,122600,122600,0
|
|
20241107,161000,1197662900,122600,122600,122600,122600,0
|
|
20241107,160900,1197662900,122600,122600,122600,122600,0
|
|
20241107,160800,1197662900,122600,122600,122600,122600,0
|
|
20241107,160700,1197662900,122600,122600,122600,122600,0
|
|
20241107,160600,1197662900,122600,122600,122600,122600,0
|
|
20241107,160500,1197662900,122600,122600,122600,122600,0
|
|
20241107,160400,1197662900,122600,122600,122600,122600,0
|
|
20241107,160300,1197662900,122600,122600,122600,122600,0
|
|
20241107,160200,1197662900,122600,122600,122600,122600,0
|
|
20241107,160100,1197662900,122600,122600,122600,122600,111
|
|
20241107,160000,1197662900,122600,122600,122600,122600,0
|
|
20241107,155900,1197662900,122600,122600,122600,122600,0
|
|
20241107,155800,1197662900,122600,122600,122600,122600,0
|
|
20241107,155700,1197662900,122600,122600,122600,122600,0
|
|
20241107,155600,1197662900,122600,122600,122600,122600,0
|
|
20241107,155500,1197662900,122600,122600,122600,122600,0
|
|
20241107,155400,1197662900,122600,122600,122600,122600,0
|
|
20241107,155300,1197662900,122600,122600,122600,122600,0
|
|
20241107,155200,1197662900,122600,122600,122600,122600,0
|
|
20241107,155100,1197662900,122600,122600,122600,122600,0
|
|
20241107,155000,1197662900,122600,122600,122600,122600,0
|
|
20241107,154900,1197662900,122600,122600,122600,122600,0
|
|
20241107,154800,1197662900,122600,122600,122600,122600,0
|
|
20241107,154700,1197662900,122600,122600,122600,122600,0
|
|
20241107,154600,1197662900,122600,122600,122600,122600,0
|
|
20241107,154500,1197662900,122600,122600,122600,122600,0
|
|
20241107,154400,1197662900,122600,122600,122600,122600,0
|
|
20241107,154300,1197662900,122600,122600,122600,122600,0
|
|
20241107,154200,1197662900,122600,122600,122600,122600,0
|
|
20241107,154100,1197662900,122600,122600,122600,122600,0
|
|
20241107,154000,1197662900,122600,122600,122600,122600,0
|
|
20241107,153900,1197662900,122600,122600,122600,122600,0
|
|
20241107,153800,1197662900,122600,122600,122600,122600,0
|
|
20241107,153700,1197662900,122600,122600,122600,122600,0
|
|
20241107,153600,1197662900,122600,122600,122600,122600,0
|
|
20241107,153500,1197662900,122600,122600,122600,122600,0
|
|
20241107,153400,1197662900,122600,122600,122600,122600,0
|
|
20241107,153300,1197662900,122600,122600,122600,122600,0
|
|
20241107,153200,1197662900,122600,122600,122600,122600,0
|
|
20241107,153100,1197662900,122600,122600,122600,122600,111
|
|
20241107,153000,1197662900,122600,122600,122600,122600,111
|
|
20241107,152900,1184054300,123000,123000,123000,123000,0
|
|
20241107,152800,1184054300,123000,123000,123000,123000,0
|
|
20241107,152700,1184054300,123000,123000,123000,123000,0
|
|
20241107,152600,1184054300,123000,123000,123000,123000,0
|
|
20241107,152500,1184054300,123000,123000,123000,123000,0
|
|
20241107,152400,1184054300,123000,123000,123000,123000,0
|
|
20241107,152300,1184054300,123000,123000,123000,123000,0
|
|
20241107,152200,1184054300,123000,123000,123000,123000,0
|
|
20241107,152100,1184054300,123000,123000,123000,123000,0
|
|
20241107,152000,1184054300,123000,123000,123000,123000,0
|
|
20241107,151900,1184054300,123000,122100,123000,122100,8
|
|
20241107,151800,1183074100,122000,121700,122000,121600,49
|
|
20241107,151700,1177107700,122000,121700,122000,121700,40
|
|
20241107,151600,1172239400,121900,121700,121900,121700,8
|
|
20241107,151500,1171265600,121700,121600,122100,121600,51
|
|
20241107,151400,1165050100,121700,121800,121800,121600,43
|
|
20241107,151300,1159818200,121800,121800,121800,121800,9
|
|
20241107,151200,1158722000,121800,121800,121800,121800,14
|
|
20241107,151100,1157016800,121600,121600,121900,121600,40
|
|
20241107,151000,1152148000,121600,121600,121900,121500,15
|
|
20241107,150900,1150323200,121600,121500,121600,121400,15
|
|
20241107,150800,1148500300,121500,121600,121600,121500,18
|
|
20241107,150700,1146312100,121500,121500,121500,121500,21
|
|
20241107,150600,1143760600,121600,121700,121700,121500,14
|
|
20241107,150500,1142058900,121600,121500,121600,121500,33
|
|
20241107,150400,1138049000,121600,121600,121600,121600,6
|
|
20241107,150300,1137319400,121800,122000,122000,121800,7
|
|
20241107,150200,1136465900,122200,122200,122200,122200,81
|
|
20241107,150100,1126567700,122300,122300,122300,122300,1
|
|
20241107,150000,1126445400,122500,122500,123200,122500,48
|
|
20241107,145900,1120555100,122300,122500,122500,122200,27
|
|
20241107,145800,1117253400,122600,122500,122600,122400,28
|
|
20241107,145700,1113823000,122400,122400,122500,122400,26
|
|
20241107,145600,1110639800,122500,122400,122500,122300,41
|
|
20241107,145500,1105619200,122600,122500,122600,122500,20
|
|
20241107,145400,1103168600,122400,122200,122400,122200,12
|
|
20241107,145300,1101701200,122200,122200,122400,122100,40
|
|
20241107,145200,1096812500,122100,122000,122200,122000,28
|
|
20241107,145100,1093395000,121700,122200,122200,121700,34
|
|
20241107,145000,1089249300,122300,122700,122700,122300,236
|
|
20241107,144900,1060377600,122700,122400,122700,122400,26
|
|
20241107,144800,1057191300,122300,122400,122400,122200,29
|
|
20241107,144700,1053644700,122300,122400,122400,122200,23
|
|
20241107,144600,1050831700,122400,122400,122400,122400,14
|
|
20241107,144500,1049118100,122400,122600,122600,122200,39
|
|
20241107,144400,1044339100,122700,122600,122700,122600,13
|
|
20241107,144300,1042744800,122600,122500,122600,122500,17
|
|
20241107,144200,1040661600,122600,122400,122600,122400,34
|
|
20241107,144100,1036496300,122400,122500,122500,122400,20
|
|
20241107,144000,1034046700,122500,122600,122800,122500,37
|
|
20241107,143900,1029506800,122600,122600,122700,122500,29
|
|
20241107,143800,1025951600,122600,122400,122600,122400,28
|
|
20241107,143700,1022521300,122400,122400,122400,122300,14
|
|
20241107,143600,1020808700,122400,122300,122500,122300,26
|
|
20241107,143500,1017626300,122500,122200,122500,122200,30
|
|
20241107,143400,1013953300,122200,122400,122400,122200,9
|
|
20241107,143300,1012852500,122500,122800,122800,122500,20
|
|
20241107,143200,1010399900,122700,122600,122700,122600,20
|
|
20241107,143100,1007946500,122700,122500,122700,122500,35
|
|
20241107,143000,1003654300,122600,122700,122800,122600,26
|
|
20241107,142900,1000464000,122800,122600,122800,122600,43
|
|
20241107,142800,995188600,122700,122400,122700,122400,25
|
|
20241107,142700,992125000,122500,122500,122600,122500,20
|
|
20241107,142600,989674500,122400,122300,122400,122300,7
|
|
20241107,142500,988818200,122400,122600,122700,122400,30
|
|
20241107,142400,985140800,122600,122600,122800,122600,39
|
|
20241107,142300,980354800,122600,122700,122700,122600,13
|
|
20241107,142200,978760300,122600,122600,122600,122500,31
|
|
20241107,142100,974960900,122600,122500,122600,122500,18
|
|
20241107,142000,972754500,122500,122500,122500,122500,20
|
|
20241107,141900,970304500,122500,122500,122500,122500,18
|
|
20241107,141800,968099500,122500,122600,122800,122400,46
|
|
20241107,141700,962459200,122800,122600,122800,122600,40
|
|
20241107,141600,957552000,122600,122600,122600,122600,22
|
|
20241107,141500,954854800,122600,122500,122600,122500,15
|
|
20241107,141400,953016500,122500,122400,122500,122400,16
|
|
20241107,141300,951057400,122400,122500,122500,122400,23
|
|
20241107,141200,948241400,122500,122400,122500,122400,15
|
|
20241107,141100,946404300,122400,122500,122500,122400,18
|
|
20241107,141000,944200000,122500,122800,122800,122300,41
|
|
20241107,140900,939171500,122900,122800,122900,122800,21
|
|
20241107,140800,936592000,122700,122800,122900,122700,22
|
|
20241107,140700,933890300,122800,122900,122900,122700,22
|
|
20241107,140600,931188500,122800,123100,123100,122800,35
|
|
20241107,140500,926887200,122900,122900,122900,122800,16
|
|
20241107,140400,924921700,123000,123100,123100,122900,33
|
|
20241107,140300,920862600,123000,122900,123000,122900,25
|
|
20241107,140200,917788200,122900,122900,123100,122900,26
|
|
20241107,140100,914590700,122900,122900,123000,122900,21
|
|
20241107,140000,912008900,122900,122900,123100,122900,22
|
|
20241107,135900,909303700,122900,122900,123000,122800,45
|
|
20241107,135800,903771800,122900,122900,122900,122800,20
|
|
20241107,135700,901313900,122800,123100,123100,122700,35
|
|
20241107,135600,897012100,123100,122600,123100,122600,154
|
|
20241107,135500,878069400,122800,122600,122800,122600,15
|
|
20241107,135400,876229500,122600,122800,122800,122600,34
|
|
20241107,135300,872058200,122700,122700,122700,122600,30
|
|
20241107,135200,868377800,122600,122700,122700,122500,3
|
|
20241107,135100,868010000,122800,123200,123200,122800,34
|
|
20241107,135000,863826200,123100,123100,123100,123000,22
|
|
20241107,134900,861118700,123100,123000,123100,123000,19
|
|
20241107,134800,858780700,122900,122800,122900,122800,10
|
|
20241107,134700,857552000,123000,123100,123100,123000,37
|
|
20241107,134600,852998200,123100,123200,123200,123000,24
|
|
20241107,134500,850043300,123300,123100,123400,123100,42
|
|
20241107,134400,844866100,123200,123200,123300,123200,21
|
|
20241107,134300,842278200,123300,123400,123500,123300,20
|
|
20241107,134200,839809700,123300,123300,123400,123300,40
|
|
20241107,134100,834877000,123400,123600,123600,123400,24
|
|
20241107,134000,831913100,123500,123600,123600,123500,28
|
|
20241107,133900,828453000,123600,123700,123700,123600,28
|
|
20241107,133800,824991500,123600,123600,123600,123400,62
|
|
20241107,133700,817329500,123800,123900,123900,123500,22
|
|
20241107,133600,814607000,123900,123200,123900,123200,66
|
|
20241107,133500,806458500,123300,123100,123300,123100,14
|
|
20241107,133400,804733200,123000,123600,123600,123000,34
|
|
20241107,133300,800545900,123700,122400,123700,122400,61
|
|
20241107,133200,793045500,122400,123100,123100,122100,238
|
|
20241107,133100,763849900,123100,122800,123200,122800,16
|
|
20241107,133000,761883200,123100,123100,123200,123100,48
|
|
20241107,132900,755973500,123200,123200,123300,123200,32
|
|
20241107,132800,752028800,123200,123100,123200,123100,19
|
|
20241107,132700,749688600,123000,122900,123100,122900,20
|
|
20241107,132600,747228900,122800,122900,122900,122800,35
|
|
20241107,132500,742928500,122800,123000,123000,122800,47
|
|
20241107,132400,737150100,122800,122900,123000,122800,44
|
|
20241107,132300,731742700,122800,122700,122800,122700,58
|
|
20241107,132200,724622000,122600,122500,122700,122500,28
|
|
20241107,132100,721188800,122500,122600,122600,122400,35
|
|
20241107,132000,716901200,122600,122300,122600,122300,33
|
|
20241107,131900,712858500,122400,122200,122400,122200,26
|
|
20241107,131800,709679100,122300,122200,122400,122200,15
|
|
20241107,131700,707844100,122200,121800,122200,121800,44
|
|
20241107,131600,702477400,121800,121600,121800,121600,13
|
|
20241107,131500,700895400,121600,121800,121900,121500,34
|
|
20241107,131400,696757900,121600,121600,121900,121500,21
|
|
20241107,131300,694202600,121400,121300,121400,121200,34
|
|
20241107,131200,690077600,121300,121200,121300,121200,8
|
|
20241107,131100,689107800,121300,121200,121300,121200,18
|
|
20241107,131000,686925600,121200,121100,121200,121000,27
|
|
20241107,130900,683655200,121100,121100,121100,121100,8
|
|
20241107,130800,682686400,121000,121300,121300,121000,58
|
|
20241107,130700,675656800,121200,121300,121300,121200,22
|
|
20241107,130600,672989500,121300,121100,121300,121000,19
|
|
20241107,130500,670687100,121200,121200,121300,121000,19
|
|
20241107,130400,668385500,121300,121400,121400,121300,8
|
|
20241107,130300,667415000,121400,121800,121800,121400,29
|
|
20241107,130200,663886400,121300,121300,121300,121300,4
|
|
20241107,130100,663401200,121300,121200,121300,121200,13
|
|
20241107,130000,661824900,122300,121200,122300,121200,139
|
|
20241107,125900,644869100,121200,121100,121200,121100,8
|
|
20241107,125800,643899800,121000,121200,121200,121000,24
|
|
20241107,125700,640994400,121200,121200,121200,121200,8
|
|
20241107,125600,640024800,121200,121200,121200,121200,18
|
|
20241107,125500,637843200,121100,121100,121100,121000,20
|
|
20241107,125400,635421900,121100,121200,121200,121100,17
|
|
20241107,125300,633362700,121200,121100,121200,121100,13
|
|
20241107,125200,631787700,121300,121200,121300,121200,28
|
|
20241107,125100,628392100,121200,121200,121300,121200,11
|
|
20241107,125000,627058800,121200,121300,121300,121200,12
|
|
20241107,124900,625603600,121300,121300,121400,121300,15
|
|
20241107,124800,623783900,121200,121300,121300,121200,13
|
|
20241107,124700,622207400,121300,121300,121300,121300,16
|
|
20241107,124600,620266600,121200,121200,121200,121200,6
|
|
20241107,124500,619539400,121200,121200,121200,121200,20
|
|
20241107,124400,617115400,121000,121300,121400,121000,22
|
|
20241107,124300,614450800,121300,121300,121300,121300,4
|
|
20241107,124200,613965600,121300,121300,121300,121300,16
|
|
20241107,124100,612024800,121100,121000,121100,121000,28
|
|
20241107,124000,608635500,121000,121100,121100,121000,16
|
|
20241107,123900,606698500,121100,121100,121100,121100,4
|
|
20241107,123800,606214100,121100,121000,121200,121000,24
|
|
20241107,123700,603307700,121100,121000,121100,121000,22
|
|
20241107,123600,600645300,121000,121000,121000,121000,3
|
|
20241107,123500,600282300,121100,121100,121200,121100,22
|
|
20241107,123400,597618000,121100,121100,121100,121100,11
|
|
20241107,123300,596285900,121000,121000,121000,121000,19
|
|
20241107,123200,593986900,120900,121000,121000,120900,14
|
|
20241107,123100,592294200,121000,120900,121000,120900,26
|
|
20241107,123000,589148800,120900,121000,121000,120900,16
|
|
20241107,122900,587213900,121000,121100,121100,121000,11
|
|
20241107,122800,585882800,121100,121000,121100,121000,17
|
|
20241107,122700,583824800,121000,120900,121000,120900,14
|
|
20241107,122600,582131800,121000,121200,121200,121000,11
|
|
20241107,122500,580800100,121200,121200,121300,121200,17
|
|
20241107,122400,578739200,121200,121000,121200,121000,31
|
|
20241107,122300,574986000,121000,121000,121000,121000,6
|
|
20241107,122200,574260000,121200,121000,121200,121000,8
|
|
20241107,122100,573291200,121200,121100,121200,120900,34
|
|
20241107,122000,569175700,121100,121000,121100,121000,23
|
|
20241107,121900,566391800,121000,121000,121000,121000,7
|
|
20241107,121800,565544800,121100,121200,121200,121100,25
|
|
20241107,121700,562515200,121100,120900,121100,120900,17
|
|
20241107,121600,560458500,120900,120900,120900,120900,11
|
|
20241107,121500,559128600,121000,120900,121000,120700,18
|
|
20241107,121400,556953400,120900,120900,121000,120900,15
|
|
20241107,121300,555139800,120900,120800,120900,120800,10
|
|
20241107,121200,553931400,120700,120900,120900,120700,23
|
|
20241107,121100,551152100,120900,120900,120900,120900,6
|
|
20241107,121000,550426700,120900,120900,121000,120900,16
|
|
20241107,120900,548491500,120800,120800,120800,120500,33
|
|
20241107,120800,544509000,120300,120300,120700,120300,17
|
|
20241107,120700,542460300,120800,120800,120800,120800,11
|
|
20241107,120600,541131500,120300,120700,120800,120300,47
|
|
20241107,120500,535458500,120600,120900,120900,120500,14
|
|
20241107,120400,533769300,120700,120900,120900,120700,117
|
|
20241107,120300,519645400,120900,120700,120900,120700,17
|
|
20241107,120200,517591200,120700,120700,120700,120700,15
|
|
20241107,120100,515780700,120800,120800,120800,120700,16
|
|
20241107,120000,513848300,120800,120700,120800,120700,16
|
|
20241107,115900,511916200,120800,120500,120800,120400,54
|
|
20241107,115800,505399100,120600,120400,120600,120400,20
|
|
20241107,115700,502989000,120800,120700,120800,120700,14
|
|
20241107,115600,501299000,120700,120600,120700,120600,11
|
|
20241107,115500,499971500,120600,120900,120900,120600,23
|
|
20241107,115400,497196200,120900,120900,120900,120900,2
|
|
20241107,115300,496954400,120900,120900,120900,120900,4
|
|
20241107,115200,496470800,120900,120700,120900,120700,32
|
|
20241107,115100,492605600,120700,120800,120800,120700,16
|
|
20241107,115000,490673800,120900,120700,120900,120700,4
|
|
20241107,114900,490190800,121000,120900,121000,120600,34
|
|
20241107,114800,486082300,120600,120600,120600,120600,16
|
|
20241107,114700,484152700,120900,120800,120900,120800,16
|
|
20241107,114600,482219100,120700,120600,120900,120600,34
|
|
20241107,114500,478114500,120700,120000,120800,120000,41
|
|
20241107,114400,473172500,120700,120000,120700,120000,14
|
|
20241107,114300,471485500,120000,120800,120800,120000,21
|
|
20241107,114200,468953500,120100,120000,120700,120000,28
|
|
20241107,114100,465579000,120000,120400,120500,119600,1602
|
|
20241107,114000,273304600,120600,120600,120600,120600,19
|
|
20241107,113900,271013200,120600,120600,120600,120600,0
|
|
20241107,113800,271013200,120600,120500,120600,120500,27
|
|
20241107,113700,267758600,120600,120600,120600,120600,12
|
|
20241107,113600,266311400,120500,120600,120700,120500,9
|
|
20241107,113500,265226300,120500,120600,120600,120500,15
|
|
20241107,113400,263418000,120500,120500,120500,120400,26
|
|
20241107,113300,260287100,120600,120600,120600,120600,0
|
|
20241107,113200,260287100,120600,120600,120600,120600,14
|
|
20241107,113100,258598700,120600,120400,120600,120400,17
|
|
20241107,113000,256550500,120600,120400,120600,120400,13
|
|
20241107,112900,254984600,120400,120600,120600,120400,21
|
|
20241107,112800,252454000,120700,120600,120700,120600,17
|
|
20241107,112700,250403000,120600,120500,120600,120400,97
|
|
20241107,112600,238715200,120500,120600,120600,120500,13
|
|
20241107,112500,237147700,120600,120600,120600,120600,15
|
|
20241107,112400,235338700,120600,120600,120600,120400,21
|
|
20241107,112300,232807900,120600,120500,120600,120400,36
|
|
20241107,112200,228470500,120500,120600,120600,120500,4
|
|
20241107,112100,227988200,120700,120800,120800,120700,8
|
|
20241107,112000,227021900,120800,120900,120900,120600,35
|
|
20241107,111900,222795100,120900,120900,120900,120900,9
|
|
20241107,111800,221707000,120900,120900,120900,120900,5
|
|
20241107,111700,221102500,120900,121000,121000,120900,38
|
|
20241107,111600,216505700,121000,121000,121000,121000,10
|
|
20241107,111500,215295700,121000,121100,121100,121000,21
|
|
20241107,111400,212753800,121100,121100,121100,121100,14
|
|
20241107,111300,211058400,121100,121200,121200,121000,20
|
|
20241107,111200,208636400,121200,121500,121500,121200,13
|
|
20241107,111100,207058000,121600,121600,121600,121600,12
|
|
20241107,111000,205598800,121600,121500,121600,121500,23
|
|
20241107,110900,202803400,121500,121500,121500,121500,19
|
|
20241107,110800,200494900,121500,121500,121500,121500,10
|
|
20241107,110700,199279900,121500,121200,121500,121200,12
|
|
20241107,110600,197823300,121100,121200,121200,121000,36
|
|
20241107,110500,193464200,121200,121200,121200,121200,9
|
|
20241107,110400,192373400,121200,121200,121200,121200,12
|
|
20241107,110300,190919000,121100,121000,121100,121000,38
|
|
20241107,110200,186318800,121000,121000,121000,121000,10
|
|
20241107,110100,185108800,121000,121000,121000,121000,2
|
|
20241107,110000,184866800,121100,121100,121100,121100,18
|
|
20241107,105900,182687000,121100,121000,121100,121000,19
|
|
20241107,105800,180387700,121000,121000,121000,121000,6
|
|
20241107,105700,179661700,121000,121100,121100,121000,16
|
|
20241107,105600,177725400,121200,121200,121200,121200,20
|
|
20241107,105500,175301400,121200,121200,121200,121200,5
|
|
20241107,105400,174695400,121100,121300,121300,121100,25
|
|
20241107,105300,171666700,121300,121300,121300,121300,1
|
|
20241107,105200,171545400,121300,121300,121300,121300,32
|
|
20241107,105100,167663800,121300,121400,121400,121300,11
|
|
20241107,105000,166329300,121400,121500,121500,121400,11
|
|
20241107,104900,164993000,121400,121500,121500,121400,23
|
|
20241107,104800,162198700,121500,121500,121500,121500,15
|
|
20241107,104700,160376200,121600,121600,121600,121600,4
|
|
20241107,104600,159889800,121600,121700,121700,121600,8
|
|
20241107,104500,158916900,121700,121700,121700,121600,26
|
|
20241107,104400,155753100,121600,121600,121600,121600,4
|
|
20241107,104300,155266700,121700,121900,121900,121700,18
|
|
20241107,104200,153073300,121900,121900,121900,121900,7
|
|
20241107,104100,152220000,121900,121800,121900,121800,22
|
|
20241107,104000,149539900,121800,121800,121800,121800,22
|
|
20241107,103900,146860300,121900,121900,121900,121900,3
|
|
20241107,103800,146494600,121900,121800,121900,121800,22
|
|
20241107,103700,143813100,121800,121800,121900,121800,27
|
|
20241107,103600,140524400,121800,121800,121800,121800,1
|
|
20241107,103500,140402600,121800,121800,121800,121800,38
|
|
20241107,103400,135774200,121900,121800,121900,121800,45
|
|
20241107,103300,130291200,121800,121800,121800,121800,5
|
|
20241107,103200,129682200,121800,121800,121800,121800,7
|
|
20241107,103100,128829600,121800,121800,121900,121800,33
|
|
20241107,103000,124807900,121800,121800,121800,121800,8
|
|
20241107,102900,123833500,121800,121800,121800,121800,3
|
|
20241107,102800,123468100,121800,121800,121800,121800,15
|
|
20241107,102700,121641100,121900,121900,121900,121900,28
|
|
20241107,102600,118227900,121900,121900,121900,121900,1
|
|
20241107,102500,118106000,122000,122000,122000,122000,0
|
|
20241107,102400,118106000,122000,122000,122000,122000,20
|
|
20241107,102300,115666000,122000,122000,122000,122000,1
|
|
20241107,102200,115544000,121900,121900,121900,121900,2
|
|
20241107,102100,115300200,121900,121900,121900,121900,7
|
|
20241107,102000,114446900,121900,121800,121900,121800,24
|
|
20241107,101900,111522900,121900,121900,121900,121900,1
|
|
20241107,101800,111401000,121900,121900,121900,121900,0
|
|
20241107,101700,111401000,121900,121900,121900,121900,20
|
|
20241107,101600,108963000,121900,122000,122000,121900,46
|
|
20241107,101500,103355500,122000,122000,122000,122000,0
|
|
20241107,101400,103355500,122000,122000,122000,122000,18
|
|
20241107,101300,101159500,122000,122000,122000,121900,11
|
|
20241107,101200,99817900,122000,122000,122000,122000,2
|
|
20241107,101100,99573900,122000,122000,122000,122000,3
|
|
20241107,101000,99207900,122000,122000,122000,122000,12
|
|
20241107,100900,97743900,122000,122000,122100,122000,6
|
|
20241107,100800,97011800,122000,122000,122000,122000,1
|
|
20241107,100700,96889800,121900,122100,122100,121900,25
|
|
20241107,100600,93838700,122100,122100,122100,122100,8
|
|
20241107,100500,92861900,122100,122100,122100,122100,3
|
|
20241107,100400,92495600,122100,122100,122100,122100,0
|
|
20241107,100300,92495600,122100,121900,122100,121900,18
|
|
20241107,100200,90298500,121900,122000,122000,121900,6
|
|
20241107,100100,89566800,121900,121900,121900,121900,6
|
|
20241107,100000,88835400,121700,121700,121700,121600,16
|
|
20241107,095900,86889400,121600,121600,121600,121600,12
|
|
20241107,095800,85430200,121800,121800,121800,121800,16
|
|
20241107,095700,83481400,121900,121900,121900,121900,7
|
|
20241107,095600,82628100,121900,122100,122100,121900,26
|
|
20241107,095500,79454700,121900,122200,122200,121900,61
|
|
20241107,095400,72008800,122200,122200,122200,122200,0
|
|
20241107,095300,72008800,122200,122200,122200,122200,8
|
|
20241107,095200,71031200,122200,122200,122200,122100,7
|
|
20241107,095100,70175900,122200,122300,122300,122200,14
|
|
20241107,095000,68464000,122300,122300,122300,122300,0
|
|
20241107,094900,68464000,122300,122300,122300,122300,7
|
|
20241107,094800,67607900,122300,122200,122300,122200,14
|
|
20241107,094700,65896800,122300,122300,122300,122300,0
|
|
20241107,094600,65896800,122300,122200,122300,122200,15
|
|
20241107,094500,64063200,122200,122200,122200,122200,4
|
|
20241107,094400,63574400,122100,122100,122200,122100,15
|
|
20241107,094300,61742400,122300,122300,122300,122300,0
|
|
20241107,094200,61742400,122300,122300,122300,122300,17
|
|
20241107,094100,59663300,122300,122300,122300,122200,18
|
|
20241107,094000,57463200,122400,122500,122500,122400,23
|
|
20241107,093900,54647300,122500,122500,122500,122500,6
|
|
20241107,093800,53912300,122500,122500,122500,122500,8
|
|
20241107,093700,52932300,122400,122500,122500,122400,7
|
|
20241107,093600,52075400,122600,122600,122600,122500,7
|
|
20241107,093500,51217400,122400,123200,123200,122400,37
|
|
20241107,093400,46667800,123400,123400,123400,123400,26
|
|
20241107,093300,43459400,123400,123400,123400,123400,2
|
|
20241107,093200,43212600,123400,123400,123400,123400,8
|
|
20241107,093100,42225400,123400,123400,123400,123400,4
|
|
20241107,093000,41731800,123400,123500,123500,123400,21
|
|
20241107,092900,39140300,123400,123400,123400,123400,0
|
|
20241107,092800,39140300,123400,123400,123400,123400,0
|
|
20241107,092700,39140300,123400,123400,124600,123300,13
|
|
20241107,092600,37535600,123400,123300,123400,123300,28
|
|
20241107,092500,34081400,123100,123900,123900,123100,55
|
|
20241107,092400,27281200,124800,124000,124800,124000,24
|
|
20241107,092300,24289200,124800,124800,124800,124800,0
|
|
20241107,092200,24289200,124800,124800,124800,124800,0
|
|
20241107,092100,24289200,124800,124800,124800,124800,0
|
|
20241107,092000,24289200,124800,124800,124800,124800,20
|
|
20241107,091900,21793200,125300,125300,125300,125300,0
|
|
20241107,091800,21793200,125300,124400,125300,124000,94
|
|
20241107,091700,10112500,124800,124800,124800,124800,20
|
|
20241107,091600,7616500,125900,124100,125900,124100,4
|
|
20241107,091500,7114700,125900,125900,125900,125900,0
|
|
20241107,091400,7114700,125900,125900,125900,125900,1
|
|
20241107,091300,6988800,124800,124800,124800,124800,20
|
|
20241107,091200,4492800,124800,124800,124800,124800,0
|
|
20241107,091100,4492800,124800,124800,124800,124800,0
|
|
20241107,091000,4492800,124800,124800,124800,124800,0
|
|
20241107,090900,4492800,124800,124800,124800,124800,30
|
|
20241107,090800,748800,124800,124800,124800,124800,0
|
|
20241107,090700,748800,124800,124800,124800,124800,0
|
|
20241107,090600,748800,124800,124800,124800,124800,0
|
|
20241107,090500,748800,124800,124800,124800,124800,5
|
|
20241107,090400,124800,124800,124800,124800,124800,0
|
|
20241107,090300,124800,124800,124800,124800,124800,0
|
|
20241107,090200,124800,124800,124800,124800,124800,0
|
|
20241107,090100,124800,124800,124800,124800,124800,0
|
|
20241107,090000,124800,124800,124800,124800,124800,1
|