650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194700,619353600,68100,68100,68100,68100,66
|
|
20241104,194600,619353600,68100,68100,68100,68100,0
|
|
20241104,194500,619353600,68100,68100,68100,68100,0
|
|
20241104,194400,619353600,68100,68100,68100,68100,0
|
|
20241104,194300,619353600,68100,68100,68100,68100,0
|
|
20241104,194200,619353600,68100,68100,68100,68100,0
|
|
20241104,194100,619353600,68100,68100,68100,68100,0
|
|
20241104,194000,619353600,68100,68100,68100,68100,0
|
|
20241104,193900,619353600,68100,68100,68100,68100,0
|
|
20241104,193800,619353600,68100,68100,68100,68100,0
|
|
20241104,193700,619353600,68100,68100,68100,68100,0
|
|
20241104,193600,619353600,68100,68100,68100,68100,0
|
|
20241104,193500,619353600,68100,68100,68100,68100,0
|
|
20241104,193400,619353600,68100,68100,68100,68100,0
|
|
20241104,193300,619353600,68100,68100,68100,68100,0
|
|
20241104,193200,619353600,68100,68100,68100,68100,0
|
|
20241104,193100,619353600,68100,68100,68100,68100,0
|
|
20241104,193000,619353600,68100,68100,68100,68100,0
|
|
20241104,192900,619353600,68100,68100,68100,68100,0
|
|
20241104,192800,619353600,68100,68100,68100,68100,0
|
|
20241104,192700,619353600,68100,68100,68100,68100,0
|
|
20241104,192600,619353600,68100,68100,68100,68100,0
|
|
20241104,192500,619353600,68100,68100,68100,68100,0
|
|
20241104,192400,619353600,68100,68100,68100,68100,0
|
|
20241104,192300,619353600,68100,68100,68100,68100,0
|
|
20241104,192200,619353600,68100,68100,68100,68100,0
|
|
20241104,192100,619353600,68100,68100,68100,68100,0
|
|
20241104,192000,619353600,68100,68100,68100,68100,0
|
|
20241104,191900,619353600,68100,68100,68100,68100,0
|
|
20241104,191800,619353600,68100,68100,68100,68100,0
|
|
20241104,191700,619353600,68100,68100,68100,68100,66
|
|
20241104,191600,619353600,68100,68100,68100,68100,0
|
|
20241104,191500,619353600,68100,68100,68100,68100,0
|
|
20241104,191400,619353600,68100,68100,68100,68100,0
|
|
20241104,191300,619353600,68100,68100,68100,68100,0
|
|
20241104,191200,619353600,68100,68100,68100,68100,0
|
|
20241104,191100,619353600,68100,68100,68100,68100,0
|
|
20241104,191000,619353600,68100,68100,68100,68100,0
|
|
20241104,190900,619353600,68100,68100,68100,68100,0
|
|
20241104,190800,619353600,68100,68100,68100,68100,0
|
|
20241104,190700,619353600,68100,68100,68100,68100,0
|
|
20241104,190600,619353600,68100,68100,68100,68100,0
|
|
20241104,190500,619353600,68100,68100,68100,68100,0
|
|
20241104,190400,619353600,68100,68100,68100,68100,0
|
|
20241104,190300,619353600,68100,68100,68100,68100,0
|
|
20241104,190200,619353600,68100,68100,68100,68100,0
|
|
20241104,190100,619353600,68100,68100,68100,68100,0
|
|
20241104,190000,619353600,68100,68100,68100,68100,0
|
|
20241104,185900,619353600,68100,68100,68100,68100,0
|
|
20241104,185800,619353600,68100,68100,68100,68100,0
|
|
20241104,185700,619353600,68100,68100,68100,68100,0
|
|
20241104,185600,619353600,68100,68100,68100,68100,0
|
|
20241104,185500,619353600,68100,68100,68100,68100,0
|
|
20241104,185400,619353600,68100,68100,68100,68100,0
|
|
20241104,185300,619353600,68100,68100,68100,68100,0
|
|
20241104,185200,619353600,68100,68100,68100,68100,0
|
|
20241104,185100,619353600,68100,68100,68100,68100,0
|
|
20241104,185000,619353600,68100,68100,68100,68100,0
|
|
20241104,184900,619353600,68100,68100,68100,68100,0
|
|
20241104,184800,619353600,68100,68100,68100,68100,0
|
|
20241104,184700,619353600,68100,68100,68100,68100,66
|
|
20241104,184600,619353600,68100,68100,68100,68100,0
|
|
20241104,184500,619353600,68100,68100,68100,68100,0
|
|
20241104,184400,619353600,68100,68100,68100,68100,0
|
|
20241104,184300,619353600,68100,68100,68100,68100,0
|
|
20241104,184200,619353600,68100,68100,68100,68100,0
|
|
20241104,184100,619353600,68100,68100,68100,68100,0
|
|
20241104,184000,619353600,68100,68100,68100,68100,0
|
|
20241104,183900,619353600,68100,68100,68100,68100,0
|
|
20241104,183800,619353600,68100,68100,68100,68100,0
|
|
20241104,183700,619353600,68100,68100,68100,68100,0
|
|
20241104,183600,619353600,68100,68100,68100,68100,0
|
|
20241104,183500,619353600,68100,68100,68100,68100,0
|
|
20241104,183400,619353600,68100,68100,68100,68100,0
|
|
20241104,183300,619353600,68100,68100,68100,68100,0
|
|
20241104,183200,619353600,68100,68100,68100,68100,0
|
|
20241104,183100,619353600,68100,68100,68100,68100,0
|
|
20241104,183000,619353600,68100,68100,68100,68100,0
|
|
20241104,182900,619353600,68100,68100,68100,68100,0
|
|
20241104,182800,619353600,68100,68100,68100,68100,0
|
|
20241104,182700,619353600,68100,68100,68100,68100,0
|
|
20241104,182600,619353600,68100,68100,68100,68100,0
|
|
20241104,182500,619353600,68100,68100,68100,68100,0
|
|
20241104,182400,619353600,68100,68100,68100,68100,0
|
|
20241104,182300,619353600,68100,68100,68100,68100,0
|
|
20241104,182200,619353600,68100,68100,68100,68100,0
|
|
20241104,182100,619353600,68100,68100,68100,68100,0
|
|
20241104,182000,619353600,68100,68100,68100,68100,0
|
|
20241104,181900,619353600,68100,68100,68100,68100,0
|
|
20241104,181800,619353600,68100,68100,68100,68100,0
|
|
20241104,181700,619353600,68100,68100,68100,68100,66
|
|
20241104,181600,619353600,68100,68100,68100,68100,0
|
|
20241104,181500,619353600,68100,68100,68100,68100,0
|
|
20241104,181400,619353600,68100,68100,68100,68100,0
|
|
20241104,181300,619353600,68100,68100,68100,68100,0
|
|
20241104,181200,619353600,68100,68100,68100,68100,0
|
|
20241104,181100,619353600,68100,68100,68100,68100,0
|
|
20241104,181000,619353600,68100,68100,68100,68100,0
|
|
20241104,180900,619353600,68100,68100,68100,68100,0
|
|
20241104,180800,619353600,68100,68100,68100,68100,0
|
|
20241104,180700,619353600,68100,68100,68100,68100,0
|
|
20241104,180600,619353600,68100,68100,68100,68100,0
|
|
20241104,180500,619353600,68100,68100,68100,68100,0
|
|
20241104,180400,619353600,68100,68100,68100,68100,0
|
|
20241104,180300,619353600,68100,68100,68100,68100,0
|
|
20241104,180200,619353600,68100,68100,68100,68100,0
|
|
20241104,180100,619353600,68100,68100,68100,68100,0
|
|
20241104,180000,619353600,68100,68100,68100,68100,0
|
|
20241104,175900,619353600,68100,68100,68100,68100,0
|
|
20241104,175800,619353600,68100,68100,68100,68100,0
|
|
20241104,175700,619353600,68100,68100,68100,68100,0
|
|
20241104,175600,619353600,68100,68100,68100,68100,0
|
|
20241104,175500,619353600,68100,68100,68100,68100,0
|
|
20241104,175400,619353600,68100,68100,68100,68100,0
|
|
20241104,175300,619353600,68100,68100,68100,68100,0
|
|
20241104,175200,619353600,68100,68100,68100,68100,0
|
|
20241104,175100,619353600,68100,68100,68100,68100,0
|
|
20241104,175000,619353600,68100,68100,68100,68100,0
|
|
20241104,174900,619353600,68100,68100,68100,68100,0
|
|
20241104,174800,619353600,68100,68100,68100,68100,0
|
|
20241104,174700,619353600,68100,68100,68100,68100,66
|
|
20241104,174600,619353600,68100,68100,68100,68100,0
|
|
20241104,174500,619353600,68100,68100,68100,68100,0
|
|
20241104,174400,619353600,68100,68100,68100,68100,0
|
|
20241104,174300,619353600,68100,68100,68100,68100,0
|
|
20241104,174200,619353600,68100,68100,68100,68100,0
|
|
20241104,174100,619353600,68100,68100,68100,68100,0
|
|
20241104,174000,619353600,68100,68100,68100,68100,0
|
|
20241104,173900,619353600,68100,68100,68100,68100,0
|
|
20241104,173800,619353600,68100,68100,68100,68100,0
|
|
20241104,173700,619353600,68100,68100,68100,68100,0
|
|
20241104,173600,619353600,68100,68100,68100,68100,0
|
|
20241104,173500,619353600,68100,68100,68100,68100,0
|
|
20241104,173400,619353600,68100,68100,68100,68100,0
|
|
20241104,173300,619353600,68100,68100,68100,68100,0
|
|
20241104,173200,619353600,68100,68100,68100,68100,0
|
|
20241104,173100,619353600,68100,68100,68100,68100,0
|
|
20241104,173000,619353600,68100,68100,68100,68100,0
|
|
20241104,172900,619353600,68100,68100,68100,68100,0
|
|
20241104,172800,619353600,68100,68100,68100,68100,0
|
|
20241104,172700,619353600,68100,68100,68100,68100,0
|
|
20241104,172600,619353600,68100,68100,68100,68100,0
|
|
20241104,172500,619353600,68100,68100,68100,68100,0
|
|
20241104,172400,619353600,68100,68100,68100,68100,0
|
|
20241104,172300,619353600,68100,68100,68100,68100,0
|
|
20241104,172200,619353600,68100,68100,68100,68100,0
|
|
20241104,172100,619353600,68100,68100,68100,68100,0
|
|
20241104,172000,619353600,68100,68100,68100,68100,0
|
|
20241104,171900,619353600,68100,68100,68100,68100,0
|
|
20241104,171800,619353600,68100,68100,68100,68100,0
|
|
20241104,171700,619353600,68100,68100,68100,68100,66
|
|
20241104,171600,619353600,68100,68100,68100,68100,0
|
|
20241104,171500,619353600,68100,68100,68100,68100,0
|
|
20241104,171400,619353600,68100,68100,68100,68100,0
|
|
20241104,171300,619353600,68100,68100,68100,68100,0
|
|
20241104,171200,619353600,68100,68100,68100,68100,0
|
|
20241104,171100,619353600,68100,68100,68100,68100,0
|
|
20241104,171000,619353600,68100,68100,68100,68100,0
|
|
20241104,170900,619353600,68100,68100,68100,68100,0
|
|
20241104,170800,619353600,68100,68100,68100,68100,0
|
|
20241104,170700,619353600,68100,68100,68100,68100,0
|
|
20241104,170600,619353600,68100,68100,68100,68100,0
|
|
20241104,170500,619353600,68100,68100,68100,68100,0
|
|
20241104,170400,619353600,68100,68100,68100,68100,0
|
|
20241104,170300,619353600,68100,68100,68100,68100,0
|
|
20241104,170200,619353600,68100,68100,68100,68100,0
|
|
20241104,170100,619353600,68100,68100,68100,68100,0
|
|
20241104,170000,619353600,68100,68100,68100,68100,0
|
|
20241104,165900,619353600,68100,68100,68100,68100,0
|
|
20241104,165800,619353600,68100,68100,68100,68100,0
|
|
20241104,165700,619353600,68100,68100,68100,68100,0
|
|
20241104,165600,619353600,68100,68100,68100,68100,0
|
|
20241104,165500,619353600,68100,68100,68100,68100,0
|
|
20241104,165400,619353600,68100,68100,68100,68100,0
|
|
20241104,165300,619353600,68100,68100,68100,68100,0
|
|
20241104,165200,619353600,68100,68100,68100,68100,0
|
|
20241104,165100,619353600,68100,68100,68100,68100,0
|
|
20241104,165000,619353600,68100,68100,68100,68100,0
|
|
20241104,164900,619353600,68100,68100,68100,68100,0
|
|
20241104,164800,619353600,68100,68100,68100,68100,0
|
|
20241104,164700,619353600,68100,68100,68100,68100,66
|
|
20241104,164600,619353600,68100,68100,68100,68100,0
|
|
20241104,164500,619353600,68100,68100,68100,68100,0
|
|
20241104,164400,619353600,68100,68100,68100,68100,0
|
|
20241104,164300,619353600,68100,68100,68100,68100,0
|
|
20241104,164200,619353600,68100,68100,68100,68100,0
|
|
20241104,164100,619353600,68100,68100,68100,68100,0
|
|
20241104,164000,619353600,68100,68100,68100,68100,0
|
|
20241104,163900,619353600,68100,68100,68100,68100,0
|
|
20241104,163800,619353600,68100,68100,68100,68100,0
|
|
20241104,163700,619353600,68100,68100,68100,68100,0
|
|
20241104,163600,619353600,68100,68100,68100,68100,0
|
|
20241104,163500,619353600,68100,68100,68100,68100,0
|
|
20241104,163400,619353600,68100,68100,68100,68100,0
|
|
20241104,163300,619353600,68100,68100,68100,68100,0
|
|
20241104,163200,619353600,68100,68100,68100,68100,0
|
|
20241104,163100,619353600,68100,68100,68100,68100,0
|
|
20241104,163000,619353600,68100,68100,68100,68100,0
|
|
20241104,162900,619353600,68100,68100,68100,68100,0
|
|
20241104,162800,619353600,68100,68100,68100,68100,0
|
|
20241104,162700,619353600,68100,68100,68100,68100,0
|
|
20241104,162600,619353600,68100,68100,68100,68100,0
|
|
20241104,162500,619353600,68100,68100,68100,68100,0
|
|
20241104,162400,619353600,68100,68100,68100,68100,0
|
|
20241104,162300,619353600,68100,68100,68100,68100,0
|
|
20241104,162200,619353600,68100,68100,68100,68100,0
|
|
20241104,162100,619353600,68100,68100,68100,68100,0
|
|
20241104,162000,619353600,68100,68100,68100,68100,0
|
|
20241104,161900,619353600,68100,68100,68100,68100,0
|
|
20241104,161800,619353600,68100,68100,68100,68100,0
|
|
20241104,161700,619353600,68100,68100,68100,68100,66
|
|
20241104,161600,619353600,68100,68100,68100,68100,0
|
|
20241104,161500,619353600,68100,68100,68100,68100,0
|
|
20241104,161400,619353600,68100,68100,68100,68100,0
|
|
20241104,161300,619353600,68100,68100,68100,68100,0
|
|
20241104,161200,619353600,68100,68100,68100,68100,0
|
|
20241104,161100,619353600,68100,68100,68100,68100,0
|
|
20241104,161000,619353600,68100,68100,68100,68100,0
|
|
20241104,160900,619353600,68100,68100,68100,68100,0
|
|
20241104,160800,619353600,68100,68100,68100,68100,0
|
|
20241104,160700,619353600,68100,68100,68100,68100,0
|
|
20241104,160600,619353600,68100,68100,68100,68100,0
|
|
20241104,160500,619353600,68100,68100,68100,68100,0
|
|
20241104,160400,619353600,68100,68100,68100,68100,0
|
|
20241104,160300,619353600,68100,68100,68100,68100,0
|
|
20241104,160200,619353600,68100,68100,68100,68100,0
|
|
20241104,160100,619353600,68100,68100,68100,68100,0
|
|
20241104,160000,619353600,68100,68100,68100,68100,0
|
|
20241104,155900,619353600,68100,68100,68100,68100,0
|
|
20241104,155800,619353600,68100,68100,68100,68100,0
|
|
20241104,155700,619353600,68100,68100,68100,68100,0
|
|
20241104,155600,619353600,68100,68100,68100,68100,0
|
|
20241104,155500,619353600,68100,68100,68100,68100,0
|
|
20241104,155400,619353600,68100,68100,68100,68100,0
|
|
20241104,155300,619353600,68100,68100,68100,68100,0
|
|
20241104,155200,619353600,68100,68100,68100,68100,0
|
|
20241104,155100,619353600,68100,68100,68100,68100,0
|
|
20241104,155000,619353600,68100,68100,68100,68100,0
|
|
20241104,154900,619353600,68100,68100,68100,68100,0
|
|
20241104,154800,619353600,68100,68100,68100,68100,0
|
|
20241104,154700,619353600,68100,68100,68100,68100,66
|
|
20241104,154600,619353600,68100,68100,68100,68100,0
|
|
20241104,154500,619353600,68100,68100,68100,68100,0
|
|
20241104,154400,619353600,68100,68100,68100,68100,0
|
|
20241104,154300,619353600,68100,68100,68100,68100,0
|
|
20241104,154200,619353600,68100,68100,68100,68100,0
|
|
20241104,154100,619353600,68100,68100,68100,68100,0
|
|
20241104,154000,619353600,68100,68100,68100,68100,0
|
|
20241104,153900,619353600,68100,68100,68100,68100,0
|
|
20241104,153800,619353600,68100,68100,68100,68100,0
|
|
20241104,153700,619353600,68100,68100,68100,68100,0
|
|
20241104,153600,619353600,68100,68100,68100,68100,0
|
|
20241104,153500,619353600,68100,68100,68100,68100,0
|
|
20241104,153400,619353600,68100,68100,68100,68100,0
|
|
20241104,153300,619353600,68100,68100,68100,68100,0
|
|
20241104,153200,619353600,68100,68100,68100,68100,0
|
|
20241104,153100,619353600,68100,68100,68100,68100,0
|
|
20241104,153000,619353600,68100,68100,68100,68100,66
|
|
20241104,152900,614859000,68100,68100,68100,68100,0
|
|
20241104,152800,614859000,68100,68100,68100,68100,0
|
|
20241104,152700,614859000,68100,68100,68100,68100,0
|
|
20241104,152600,614859000,68100,68100,68100,68100,0
|
|
20241104,152500,614859000,68100,68100,68100,68100,0
|
|
20241104,152400,614859000,68100,68100,68100,68100,0
|
|
20241104,152300,614859000,68100,68100,68100,68100,0
|
|
20241104,152200,614859000,68100,68100,68100,68100,0
|
|
20241104,152100,614859000,68100,68100,68100,68100,0
|
|
20241104,152000,614859000,68100,68100,68100,68100,0
|
|
20241104,151900,614859000,68100,68100,68100,68100,2
|
|
20241104,151800,614722800,68000,68100,68100,68000,11
|
|
20241104,151700,613973800,68100,68100,68100,68100,0
|
|
20241104,151600,613973800,68100,68100,68100,68100,3
|
|
20241104,151500,613769500,68100,68100,68100,68100,9
|
|
20241104,151400,613156600,68100,68100,68100,68100,2
|
|
20241104,151300,613020400,68100,68100,68100,68100,2
|
|
20241104,151200,612884200,68100,68100,68100,68100,0
|
|
20241104,151100,612884200,68100,68100,68100,68100,4
|
|
20241104,151000,612611800,68000,68000,68000,68000,14
|
|
20241104,150900,611659800,68100,68000,68100,68000,2
|
|
20241104,150800,611523700,68000,68000,68000,68000,0
|
|
20241104,150700,611523700,68000,68000,68000,68000,0
|
|
20241104,150600,611523700,68000,68000,68000,68000,0
|
|
20241104,150500,611523700,68000,68000,68000,68000,0
|
|
20241104,150400,611523700,68000,68000,68000,68000,0
|
|
20241104,150300,611523700,68000,68000,68000,68000,0
|
|
20241104,150200,611523700,68000,68000,68000,68000,0
|
|
20241104,150100,611523700,68000,68000,68000,68000,1
|
|
20241104,150000,611455700,68100,68200,68200,68000,14
|
|
20241104,145900,610501500,68200,68200,68200,68200,1
|
|
20241104,145800,610433300,68200,68200,68200,68200,4
|
|
20241104,145700,610160500,68000,68000,68000,68000,0
|
|
20241104,145600,610160500,68000,68000,68000,68000,0
|
|
20241104,145500,610160500,68000,68000,68000,68000,0
|
|
20241104,145400,610160500,68000,68000,68000,68000,4
|
|
20241104,145300,609888500,68200,68200,68200,68200,4
|
|
20241104,145200,609615700,68100,68100,68100,68100,0
|
|
20241104,145100,609615700,68100,68100,68100,68100,1
|
|
20241104,145000,609547600,68000,68200,68200,67900,14
|
|
20241104,144900,608595100,68200,68200,68200,68200,0
|
|
20241104,144800,608595100,68200,68100,68200,68100,54
|
|
20241104,144700,604916500,67900,67900,67900,67900,0
|
|
20241104,144600,604916500,67900,67900,67900,67900,0
|
|
20241104,144500,604916500,67900,67900,67900,67900,0
|
|
20241104,144400,604916500,67900,67900,67900,67900,0
|
|
20241104,144300,604916500,67900,67900,67900,67900,0
|
|
20241104,144200,604916500,67900,67900,67900,67900,0
|
|
20241104,144100,604916500,67900,68000,68000,67900,250
|
|
20241104,144000,587940700,68000,68000,68000,68000,8
|
|
20241104,143900,587396700,68200,68100,68200,68100,4
|
|
20241104,143800,587124000,68100,68100,68100,68100,0
|
|
20241104,143700,587124000,68100,68100,68100,68100,0
|
|
20241104,143600,587124000,68100,68100,68100,68100,4
|
|
20241104,143500,586851600,68100,68100,68100,68100,0
|
|
20241104,143400,586851600,68100,68100,68100,68100,4
|
|
20241104,143300,586579200,68200,68200,68200,68200,0
|
|
20241104,143200,586579200,68200,68200,68200,68200,4
|
|
20241104,143100,586306400,68200,68200,68200,68200,0
|
|
20241104,143000,586306400,68200,68200,68200,68200,0
|
|
20241104,142900,586306400,68200,68100,68200,68100,4
|
|
20241104,142800,586033800,68100,68100,68100,68100,15
|
|
20241104,142700,585012300,68100,68100,68100,68100,4
|
|
20241104,142600,584739900,68100,68100,68100,68100,1
|
|
20241104,142500,584671800,68200,68000,68200,68000,5
|
|
20241104,142400,584331000,68100,68100,68100,68100,24
|
|
20241104,142300,582696600,68000,68000,68000,68000,0
|
|
20241104,142200,582696600,68000,68000,68000,68000,6
|
|
20241104,142100,582288600,67900,67900,67900,67900,0
|
|
20241104,142000,582288600,67900,68000,68000,67900,100
|
|
20241104,141900,575494200,68000,68000,68000,68000,0
|
|
20241104,141800,575494200,68000,68000,68000,68000,0
|
|
20241104,141700,575494200,68000,68000,68000,68000,0
|
|
20241104,141600,575494200,68000,68000,68000,68000,0
|
|
20241104,141500,575494200,68000,68000,68000,68000,0
|
|
20241104,141400,575494200,68000,68000,68000,68000,0
|
|
20241104,141300,575494200,68000,68000,68000,68000,0
|
|
20241104,141200,575494200,68000,68000,68000,68000,0
|
|
20241104,141100,575494200,68000,68000,68000,68000,0
|
|
20241104,141000,575494200,68000,68000,68000,68000,0
|
|
20241104,140900,575494200,68000,68000,68000,68000,0
|
|
20241104,140800,575494200,68000,68200,68400,68000,15
|
|
20241104,140700,574470200,68200,68200,68200,68200,1
|
|
20241104,140600,574402000,68000,68000,68000,68000,0
|
|
20241104,140500,574402000,68000,68000,68000,68000,0
|
|
20241104,140400,574402000,68000,68000,68000,68000,0
|
|
20241104,140300,574402000,68000,68000,68000,68000,0
|
|
20241104,140200,574402000,68000,68200,68300,68000,25
|
|
20241104,140100,572696000,68000,68200,68200,68000,6
|
|
20241104,140000,572287600,68000,68000,68000,68000,0
|
|
20241104,135900,572287600,68000,68000,68000,68000,0
|
|
20241104,135800,572287600,68000,68000,68000,68000,0
|
|
20241104,135700,572287600,68000,68000,68000,68000,0
|
|
20241104,135600,572287600,68000,68100,68100,68000,74
|
|
20241104,135500,567249700,68100,68100,68100,68100,0
|
|
20241104,135400,567249700,68100,68300,68300,68100,18
|
|
20241104,135300,566022300,68100,68100,68100,68100,0
|
|
20241104,135200,566022300,68100,68100,68100,68100,0
|
|
20241104,135100,566022300,68100,68100,68100,68100,0
|
|
20241104,135000,566022300,68100,68100,68100,68100,0
|
|
20241104,134900,566022300,68100,68100,68100,68100,0
|
|
20241104,134800,566022300,68100,68100,68100,68100,0
|
|
20241104,134700,566022300,68100,68100,68100,68100,0
|
|
20241104,134600,566022300,68100,68100,68100,68100,1
|
|
20241104,134500,565954200,68100,68200,68300,68100,31
|
|
20241104,134400,563840400,68100,68100,68100,68100,139
|
|
20241104,134300,554374500,68000,67700,68000,67700,2812
|
|
20241104,134200,363167400,67800,67800,67800,67800,0
|
|
20241104,134100,363167400,67800,67700,67800,67700,8
|
|
20241104,134000,362625100,67700,67700,67700,67700,5
|
|
20241104,133900,362286600,67700,67700,67700,67700,0
|
|
20241104,133800,362286600,67700,67600,67700,67600,12
|
|
20241104,133700,361475200,67600,67600,67600,67600,0
|
|
20241104,133600,361475200,67600,67600,67600,67600,0
|
|
20241104,133500,361475200,67600,67600,67600,67600,0
|
|
20241104,133400,361475200,67600,67700,67700,67600,106
|
|
20241104,133300,354305900,67800,67800,67800,67800,4
|
|
20241104,133200,354034700,67800,67800,67800,67800,0
|
|
20241104,133100,354034700,67800,67800,67800,67800,4
|
|
20241104,133000,353763500,67800,67800,67800,67800,0
|
|
20241104,132900,353763500,67800,67800,67800,67800,4
|
|
20241104,132800,353492300,67900,67900,67900,67900,0
|
|
20241104,132700,353492300,67900,67900,67900,67900,0
|
|
20241104,132600,353492300,67900,67900,67900,67900,4
|
|
20241104,132500,353220700,67900,67900,67900,67900,0
|
|
20241104,132400,353220700,67900,67900,67900,67900,5
|
|
20241104,132300,352881200,67900,67900,67900,67900,0
|
|
20241104,132200,352881200,67900,67900,67900,67900,4
|
|
20241104,132100,352609600,67900,67900,67900,67900,3
|
|
20241104,132000,352405900,67900,67900,67900,67900,0
|
|
20241104,131900,352405900,67900,67900,67900,67900,4
|
|
20241104,131800,352134300,67900,67800,67900,67800,26
|
|
20241104,131700,350369200,67600,67600,67600,67600,0
|
|
20241104,131600,350369200,67600,67600,67600,67600,0
|
|
20241104,131500,350369200,67600,67600,67600,67600,0
|
|
20241104,131400,350369200,67600,67600,67600,67600,0
|
|
20241104,131300,350369200,67600,67600,67600,67600,0
|
|
20241104,131200,350369200,67600,67600,67600,67600,7
|
|
20241104,131100,349896000,67600,67600,67600,67600,0
|
|
20241104,131000,349896000,67600,67800,68000,67600,5
|
|
20241104,130900,349556600,68000,68000,68000,68000,0
|
|
20241104,130800,349556600,68000,67900,68000,67900,16
|
|
20241104,130700,348470100,67900,67900,67900,67900,0
|
|
20241104,130600,348470100,67900,67900,67900,67900,0
|
|
20241104,130500,348470100,67900,67600,67900,67600,11
|
|
20241104,130400,347725300,67600,67600,67600,67600,30
|
|
20241104,130300,345697300,67800,67800,67800,67800,4
|
|
20241104,130200,345426100,67800,67800,67800,67800,0
|
|
20241104,130100,345426100,67800,67800,67800,67800,4
|
|
20241104,130000,345154900,67800,67800,67800,67800,1
|
|
20241104,125900,345087100,67800,67800,67800,67800,5
|
|
20241104,125800,344748100,67800,67800,67800,67800,0
|
|
20241104,125700,344748100,67800,67800,67800,67800,0
|
|
20241104,125600,344748100,67800,67800,67800,67800,4
|
|
20241104,125500,344476900,67700,67700,67700,67700,0
|
|
20241104,125400,344476900,67700,67700,67700,67700,4
|
|
20241104,125300,344206100,67700,67700,67700,67700,0
|
|
20241104,125200,344206100,67700,67700,67700,67700,0
|
|
20241104,125100,344206100,67700,67700,67700,67700,21
|
|
20241104,125000,342784400,67700,67700,67700,67700,2
|
|
20241104,124900,342649000,67800,67800,67800,67800,4
|
|
20241104,124800,342377800,67800,67800,67800,67800,0
|
|
20241104,124700,342377800,67800,67800,67800,67800,4
|
|
20241104,124600,342106600,67800,67800,67800,67800,0
|
|
20241104,124500,342106600,67800,67800,67800,67800,4
|
|
20241104,124400,341835400,67800,67800,67800,67800,0
|
|
20241104,124300,341835400,67800,67800,67800,67800,0
|
|
20241104,124200,341835400,67800,67800,67800,67800,4
|
|
20241104,124100,341564200,67800,67800,67800,67800,0
|
|
20241104,124000,341564200,67800,67800,67800,67800,5
|
|
20241104,123900,341225200,67900,67900,67900,67900,0
|
|
20241104,123800,341225200,67900,67900,67900,67900,4
|
|
20241104,123700,340953600,67900,67900,67900,67900,0
|
|
20241104,123600,340953600,67900,67900,67900,67900,0
|
|
20241104,123500,340953600,67900,67900,67900,67900,4
|
|
20241104,123400,340682000,67900,67900,67900,67900,0
|
|
20241104,123300,340682000,67900,67900,67900,67900,5
|
|
20241104,123200,340342500,67700,67700,67700,67700,0
|
|
20241104,123100,340342500,67700,67700,67700,67700,0
|
|
20241104,123000,340342500,67700,67700,67700,67700,1
|
|
20241104,122900,340274800,67800,67800,67800,67800,0
|
|
20241104,122800,340274800,67800,67800,67800,67800,4
|
|
20241104,122700,340003600,67800,67800,67800,67800,0
|
|
20241104,122600,340003600,67800,67800,67800,67800,4
|
|
20241104,122500,339732400,67800,67800,67800,67800,0
|
|
20241104,122400,339732400,67800,67800,67800,67800,4
|
|
20241104,122300,339461200,67800,67800,67800,67800,0
|
|
20241104,122200,339461200,67800,67800,67800,67800,0
|
|
20241104,122100,339461200,67800,67800,67800,67800,4
|
|
20241104,122000,339190000,67800,67800,67800,67800,2
|
|
20241104,121900,339054400,67800,67800,67800,67800,4
|
|
20241104,121800,338783200,67800,67800,67800,67800,0
|
|
20241104,121700,338783200,67800,67800,67800,67800,4
|
|
20241104,121600,338512000,67800,67700,67800,67700,83
|
|
20241104,121500,332886800,67800,67800,67800,67800,0
|
|
20241104,121400,332886800,67800,67800,67800,67800,5
|
|
20241104,121300,332547800,67900,67900,67900,67900,0
|
|
20241104,121200,332547800,67900,67900,67900,67900,5
|
|
20241104,121100,332208300,67800,67800,67800,67800,0
|
|
20241104,121000,332208300,67800,67900,67900,67800,6
|
|
20241104,120900,331801100,67800,67800,67800,67800,0
|
|
20241104,120800,331801100,67800,67700,67800,67700,8
|
|
20241104,120700,331258800,67500,67500,67500,67500,0
|
|
20241104,120600,331258800,67500,67500,67500,67500,0
|
|
20241104,120500,331258800,67500,67500,67500,67500,0
|
|
20241104,120400,331258800,67500,67700,67700,67500,27
|
|
20241104,120300,329436100,67800,67800,67800,67800,4
|
|
20241104,120200,329164900,67800,67800,67800,67800,0
|
|
20241104,120100,329164900,67800,67800,67800,67800,0
|
|
20241104,120000,329164900,67800,67800,67800,67800,6
|
|
20241104,115900,328758100,67800,67800,67800,67800,0
|
|
20241104,115800,328758100,67800,67800,67800,67800,4
|
|
20241104,115700,328486900,67800,67800,67800,67800,0
|
|
20241104,115600,328486900,67800,67700,67800,67700,4
|
|
20241104,115500,328215800,67700,67500,67700,67500,3470
|
|
20241104,115400,93876300,67300,67300,67300,67300,0
|
|
20241104,115300,93876300,67300,67300,67300,67300,0
|
|
20241104,115200,93876300,67300,67300,67300,67300,1
|
|
20241104,115100,93809000,67300,67300,67300,67300,0
|
|
20241104,115000,93809000,67300,67500,67500,67300,246
|
|
20241104,114900,77204200,67500,67500,67500,67500,4
|
|
20241104,114800,76934200,67500,67500,67500,67500,0
|
|
20241104,114700,76934200,67500,67500,67500,67500,4
|
|
20241104,114600,76664200,67500,67400,67500,67400,28
|
|
20241104,114500,74775400,67400,67400,67400,67400,0
|
|
20241104,114400,74775400,67400,67400,67400,67400,4
|
|
20241104,114300,74505800,67400,67400,67400,67400,0
|
|
20241104,114200,74505800,67400,67400,67400,67400,4
|
|
20241104,114100,74236200,67400,67400,67400,67400,0
|
|
20241104,114000,74236200,67400,67400,67400,67400,5
|
|
20241104,113900,73899200,67400,67400,67400,67400,0
|
|
20241104,113800,73899200,67400,67400,67400,67400,1
|
|
20241104,113700,73831800,67300,67300,67300,67300,0
|
|
20241104,113600,73831800,67300,67300,67300,67300,1
|
|
20241104,113500,73764500,67300,67300,67300,67300,0
|
|
20241104,113400,73764500,67300,67300,67300,67300,0
|
|
20241104,113300,73764500,67300,67300,67300,67300,0
|
|
20241104,113200,73764500,67300,67300,67300,67300,1
|
|
20241104,113100,73697200,67300,67300,67300,67300,0
|
|
20241104,113000,73697200,67300,67300,67300,67300,1
|
|
20241104,112900,73629900,67400,67400,67400,67400,4
|
|
20241104,112800,73360300,67400,67400,67400,67400,1
|
|
20241104,112700,73292900,67400,67400,67400,67400,5
|
|
20241104,112600,72955900,67400,67400,67400,67400,16
|
|
20241104,112500,71877500,67300,67300,67300,67300,141
|
|
20241104,112400,62388200,67300,67300,67300,67300,4
|
|
20241104,112300,62119000,67300,67300,67300,67300,0
|
|
20241104,112200,62119000,67300,67300,67300,67300,16
|
|
20241104,112100,61042200,67300,67300,67300,67300,3
|
|
20241104,112000,60840300,67300,67300,67300,67300,4
|
|
20241104,111900,60571100,67300,67300,67300,67300,4
|
|
20241104,111800,60301900,67300,67300,67300,67300,8
|
|
20241104,111700,59763500,67300,67300,67300,67300,32
|
|
20241104,111600,57609900,67300,67300,67300,67300,0
|
|
20241104,111500,57609900,67300,67300,67300,67300,100
|
|
20241104,111400,50879900,67200,67200,67200,67200,0
|
|
20241104,111300,50879900,67200,67200,67200,67200,0
|
|
20241104,111200,50879900,67200,67200,67200,67200,1
|
|
20241104,111100,50812700,67200,67200,67200,67200,1
|
|
20241104,111000,50745500,67200,67200,67200,67200,1
|
|
20241104,110900,50678300,67200,67200,67200,67200,0
|
|
20241104,110800,50678300,67200,67200,67200,67200,0
|
|
20241104,110700,50678300,67200,67300,67300,67200,65
|
|
20241104,110600,46306800,67400,67400,67400,67400,0
|
|
20241104,110500,46306800,67400,67400,67400,67400,0
|
|
20241104,110400,46306800,67400,67400,67400,67400,0
|
|
20241104,110300,46306800,67400,67400,67400,67400,0
|
|
20241104,110200,46306800,67400,67400,67400,67400,0
|
|
20241104,110100,46306800,67400,67400,67400,67400,0
|
|
20241104,110000,46306800,67400,67400,67400,67400,2
|
|
20241104,105900,46172000,67200,67200,67200,67200,0
|
|
20241104,105800,46172000,67200,67200,67200,67200,0
|
|
20241104,105700,46172000,67200,67300,67300,67200,63
|
|
20241104,105600,41938100,67300,67300,67300,67300,9
|
|
20241104,105500,41332400,67200,67300,67300,67200,57
|
|
20241104,105400,37501300,67300,67300,67300,67300,0
|
|
20241104,105300,37501300,67300,67300,67300,67300,0
|
|
20241104,105200,37501300,67300,67300,67300,67300,22
|
|
20241104,105100,36020700,67300,67300,67300,67300,32
|
|
20241104,105000,33867100,67300,67300,67300,67300,1
|
|
20241104,104900,33799800,67300,67300,67300,67300,0
|
|
20241104,104800,33799800,67300,67300,67300,67300,0
|
|
20241104,104700,33799800,67300,67300,67300,67300,0
|
|
20241104,104600,33799800,67300,67300,67300,67300,0
|
|
20241104,104500,33799800,67300,67300,67300,67300,0
|
|
20241104,104400,33799800,67300,67300,67300,67300,0
|
|
20241104,104300,33799800,67300,67300,67300,67300,43
|
|
20241104,104200,30905900,67400,67400,67400,67400,2
|
|
20241104,104100,30771100,67400,67400,67400,67400,0
|
|
20241104,104000,30771100,67400,67400,67400,67400,1
|
|
20241104,103900,30703700,67400,67400,67400,67400,0
|
|
20241104,103800,30703700,67400,67400,67400,67400,13
|
|
20241104,103700,29827500,67400,67400,67400,67400,0
|
|
20241104,103600,29827500,67400,67400,67400,67400,0
|
|
20241104,103500,29827500,67400,67400,67400,67400,0
|
|
20241104,103400,29827500,67400,67400,67400,67400,0
|
|
20241104,103300,29827500,67400,67400,67400,67400,0
|
|
20241104,103200,29827500,67400,67400,67400,67400,2
|
|
20241104,103100,29692700,67400,67400,67400,67400,0
|
|
20241104,103000,29692700,67400,67400,67400,67400,1
|
|
20241104,102900,29625300,67500,67500,67500,67500,0
|
|
20241104,102800,29625300,67500,67500,67500,67500,0
|
|
20241104,102700,29625300,67500,67500,67500,67500,0
|
|
20241104,102600,29625300,67500,67500,67500,67500,0
|
|
20241104,102500,29625300,67500,67500,67500,67500,0
|
|
20241104,102400,29625300,67500,67500,67500,67500,0
|
|
20241104,102300,29625300,67500,67500,67500,67500,0
|
|
20241104,102200,29625300,67500,67500,67500,67500,2
|
|
20241104,102100,29490300,67500,67500,67500,67500,1
|
|
20241104,102000,29422800,67500,67500,67500,67500,1
|
|
20241104,101900,29355300,67400,67400,67400,67400,0
|
|
20241104,101800,29355300,67400,67400,67400,67400,44
|
|
20241104,101700,26389700,67400,67400,67400,67400,8
|
|
20241104,101600,25850500,67400,67400,67400,67400,0
|
|
20241104,101500,25850500,67400,67400,67400,67400,0
|
|
20241104,101400,25850500,67400,67400,67400,67400,0
|
|
20241104,101300,25850500,67400,67400,67400,67400,0
|
|
20241104,101200,25850500,67400,67400,67400,67400,0
|
|
20241104,101100,25850500,67400,67500,67500,67400,2
|
|
20241104,101000,25715600,67400,67400,67400,67400,1
|
|
20241104,100900,25648200,67400,67400,67400,67400,0
|
|
20241104,100800,25648200,67400,67400,67400,67400,0
|
|
20241104,100700,25648200,67400,67400,67400,67400,15
|
|
20241104,100600,24637200,67500,67500,67500,67500,0
|
|
20241104,100500,24637200,67500,67500,67500,67500,0
|
|
20241104,100400,24637200,67500,67500,67500,67500,0
|
|
20241104,100300,24637200,67500,67500,67500,67500,0
|
|
20241104,100200,24637200,67500,67500,67500,67500,6
|
|
20241104,100100,24232200,67500,67500,67500,67500,7
|
|
20241104,100000,23759700,67500,67500,67500,67500,0
|
|
20241104,095900,23759700,67500,67500,67500,67500,0
|
|
20241104,095800,23759700,67500,67500,67500,67500,0
|
|
20241104,095700,23759700,67500,67500,67500,67500,1
|
|
20241104,095600,23692200,67500,67500,67500,67500,0
|
|
20241104,095500,23692200,67500,67500,67500,67500,0
|
|
20241104,095400,23692200,67500,67500,67500,67500,2
|
|
20241104,095300,23557200,67400,67400,67400,67400,2
|
|
20241104,095200,23422400,67200,67400,67400,67200,4
|
|
20241104,095100,23153000,67200,67200,67200,67200,2
|
|
20241104,095000,23018600,67200,67200,67200,67200,1
|
|
20241104,094900,22951400,67300,67300,67300,67300,0
|
|
20241104,094800,22951400,67300,67300,67300,67300,0
|
|
20241104,094700,22951400,67300,67300,67300,67300,14
|
|
20241104,094600,22009200,67400,67400,67400,67400,2
|
|
20241104,094500,21874400,67600,67600,67600,67600,0
|
|
20241104,094400,21874400,67600,67600,67600,67600,0
|
|
20241104,094300,21874400,67600,67600,67600,67600,0
|
|
20241104,094200,21874400,67600,67600,67600,67600,4
|
|
20241104,094100,21604000,67600,67600,67600,67600,14
|
|
20241104,094000,20657600,67500,67500,67500,67500,4
|
|
20241104,093900,20387600,67400,67400,67400,67400,0
|
|
20241104,093800,20387600,67400,67400,67400,67400,2
|
|
20241104,093700,20252800,67400,67400,67400,67400,0
|
|
20241104,093600,20252800,67400,67400,67400,67400,0
|
|
20241104,093500,20252800,67400,67400,67400,67400,0
|
|
20241104,093400,20252800,67400,67400,67400,67400,0
|
|
20241104,093300,20252800,67400,67400,67400,67400,1
|
|
20241104,093200,20185400,67200,67200,67400,67200,3
|
|
20241104,093100,19983600,67300,67300,67300,67300,2
|
|
20241104,093000,19849000,67300,67300,67300,67300,2
|
|
20241104,092900,19714400,67400,67400,67400,67400,53
|
|
20241104,092800,16142200,67300,67300,67300,67300,0
|
|
20241104,092700,16142200,67300,67300,67300,67300,0
|
|
20241104,092600,16142200,67300,67300,67300,67300,0
|
|
20241104,092500,16142200,67300,67300,67300,67300,1
|
|
20241104,092400,16074900,67400,67600,67600,67300,34
|
|
20241104,092300,13784200,67600,67600,67600,67600,0
|
|
20241104,092200,13784200,67600,67600,67600,67600,4
|
|
20241104,092100,13513800,67600,67500,67600,67500,32
|
|
20241104,092000,11351400,67500,67500,67500,67400,49
|
|
20241104,091900,8048000,67500,67500,67500,67500,0
|
|
20241104,091800,8048000,67500,67500,67500,67500,0
|
|
20241104,091700,8048000,67500,67500,67500,67500,21
|
|
20241104,091600,6630500,67500,67500,67500,67500,3
|
|
20241104,091500,6428000,67700,67700,67700,67700,0
|
|
20241104,091400,6428000,67700,67700,67700,67700,0
|
|
20241104,091300,6428000,67700,67700,67700,67700,0
|
|
20241104,091200,6428000,67700,67700,67700,67700,1
|
|
20241104,091100,6360300,67700,67700,67700,67700,4
|
|
20241104,091000,6089500,67800,67800,67800,67800,0
|
|
20241104,090900,6089500,67800,67800,67800,67800,7
|
|
20241104,090800,5614900,67800,67800,67800,67800,0
|
|
20241104,090700,5614900,67800,67600,67800,67600,10
|
|
20241104,090600,4937200,67600,67600,67600,67600,3
|
|
20241104,090500,4734400,67700,67700,67700,67700,1
|
|
20241104,090400,4666700,67700,67700,67700,67700,1
|
|
20241104,090300,4599000,67600,67600,67600,67600,30
|
|
20241104,090200,2571000,67600,67600,67600,67600,10
|
|
20241104,090100,1895000,67700,67700,67700,67700,14
|
|
20241104,090000,947200,67100,67800,67800,67100,14
|