649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194600,231810700,67600,67600,67600,67600,43
|
|
20241105,194500,231810700,67600,67600,67600,67600,0
|
|
20241105,194400,231810700,67600,67600,67600,67600,0
|
|
20241105,194300,231810700,67600,67600,67600,67600,0
|
|
20241105,194200,231810700,67600,67600,67600,67600,0
|
|
20241105,194100,231810700,67600,67600,67600,67600,0
|
|
20241105,194000,231810700,67600,67600,67600,67600,0
|
|
20241105,193900,231810700,67600,67600,67600,67600,0
|
|
20241105,193800,231810700,67600,67600,67600,67600,0
|
|
20241105,193700,231810700,67600,67600,67600,67600,0
|
|
20241105,193600,231810700,67600,67600,67600,67600,0
|
|
20241105,193500,231810700,67600,67600,67600,67600,0
|
|
20241105,193400,231810700,67600,67600,67600,67600,0
|
|
20241105,193300,231810700,67600,67600,67600,67600,0
|
|
20241105,193200,231810700,67600,67600,67600,67600,0
|
|
20241105,193100,231810700,67600,67600,67600,67600,0
|
|
20241105,193000,231810700,67600,67600,67600,67600,0
|
|
20241105,192900,231810700,67600,67600,67600,67600,0
|
|
20241105,192800,231810700,67600,67600,67600,67600,0
|
|
20241105,192700,231810700,67600,67600,67600,67600,0
|
|
20241105,192600,231810700,67600,67600,67600,67600,0
|
|
20241105,192500,231810700,67600,67600,67600,67600,0
|
|
20241105,192400,231810700,67600,67600,67600,67600,0
|
|
20241105,192300,231810700,67600,67600,67600,67600,0
|
|
20241105,192200,231810700,67600,67600,67600,67600,0
|
|
20241105,192100,231810700,67600,67600,67600,67600,0
|
|
20241105,192000,231810700,67600,67600,67600,67600,0
|
|
20241105,191900,231810700,67600,67600,67600,67600,0
|
|
20241105,191800,231810700,67600,67600,67600,67600,0
|
|
20241105,191700,231810700,67600,67600,67600,67600,0
|
|
20241105,191600,231810700,67600,67600,67600,67600,43
|
|
20241105,191500,231810700,67600,67600,67600,67600,0
|
|
20241105,191400,231810700,67600,67600,67600,67600,0
|
|
20241105,191300,231810700,67600,67600,67600,67600,0
|
|
20241105,191200,231810700,67600,67600,67600,67600,0
|
|
20241105,191100,231810700,67600,67600,67600,67600,0
|
|
20241105,191000,231810700,67600,67600,67600,67600,0
|
|
20241105,190900,231810700,67600,67600,67600,67600,0
|
|
20241105,190800,231810700,67600,67600,67600,67600,0
|
|
20241105,190700,231810700,67600,67600,67600,67600,0
|
|
20241105,190600,231810700,67600,67600,67600,67600,0
|
|
20241105,190500,231810700,67600,67600,67600,67600,0
|
|
20241105,190400,231810700,67600,67600,67600,67600,0
|
|
20241105,190300,231810700,67600,67600,67600,67600,0
|
|
20241105,190200,231810700,67600,67600,67600,67600,0
|
|
20241105,190100,231810700,67600,67600,67600,67600,0
|
|
20241105,190000,231810700,67600,67600,67600,67600,0
|
|
20241105,185900,231810700,67600,67600,67600,67600,0
|
|
20241105,185800,231810700,67600,67600,67600,67600,0
|
|
20241105,185700,231810700,67600,67600,67600,67600,0
|
|
20241105,185600,231810700,67600,67600,67600,67600,0
|
|
20241105,185500,231810700,67600,67600,67600,67600,0
|
|
20241105,185400,231810700,67600,67600,67600,67600,0
|
|
20241105,185300,231810700,67600,67600,67600,67600,0
|
|
20241105,185200,231810700,67600,67600,67600,67600,0
|
|
20241105,185100,231810700,67600,67600,67600,67600,0
|
|
20241105,185000,231810700,67600,67600,67600,67600,0
|
|
20241105,184900,231810700,67600,67600,67600,67600,0
|
|
20241105,184800,231810700,67600,67600,67600,67600,0
|
|
20241105,184700,231810700,67600,67600,67600,67600,0
|
|
20241105,184600,231810700,67600,67600,67600,67600,43
|
|
20241105,184500,231810700,67600,67600,67600,67600,0
|
|
20241105,184400,231810700,67600,67600,67600,67600,0
|
|
20241105,184300,231810700,67600,67600,67600,67600,0
|
|
20241105,184200,231810700,67600,67600,67600,67600,0
|
|
20241105,184100,231810700,67600,67600,67600,67600,0
|
|
20241105,184000,231810700,67600,67600,67600,67600,0
|
|
20241105,183900,231810700,67600,67600,67600,67600,0
|
|
20241105,183800,231810700,67600,67600,67600,67600,0
|
|
20241105,183700,231810700,67600,67600,67600,67600,0
|
|
20241105,183600,231810700,67600,67600,67600,67600,0
|
|
20241105,183500,231810700,67600,67600,67600,67600,0
|
|
20241105,183400,231810700,67600,67600,67600,67600,0
|
|
20241105,183300,231810700,67600,67600,67600,67600,0
|
|
20241105,183200,231810700,67600,67600,67600,67600,0
|
|
20241105,183100,231810700,67600,67600,67600,67600,0
|
|
20241105,183000,231810700,67600,67600,67600,67600,0
|
|
20241105,182900,231810700,67600,67600,67600,67600,0
|
|
20241105,182800,231810700,67600,67600,67600,67600,0
|
|
20241105,182700,231810700,67600,67600,67600,67600,0
|
|
20241105,182600,231810700,67600,67600,67600,67600,0
|
|
20241105,182500,231810700,67600,67600,67600,67600,0
|
|
20241105,182400,231810700,67600,67600,67600,67600,0
|
|
20241105,182300,231810700,67600,67600,67600,67600,0
|
|
20241105,182200,231810700,67600,67600,67600,67600,0
|
|
20241105,182100,231810700,67600,67600,67600,67600,0
|
|
20241105,182000,231810700,67600,67600,67600,67600,0
|
|
20241105,181900,231810700,67600,67600,67600,67600,0
|
|
20241105,181800,231810700,67600,67600,67600,67600,0
|
|
20241105,181700,231810700,67600,67600,67600,67600,0
|
|
20241105,181600,231810700,67600,67600,67600,67600,43
|
|
20241105,181500,231810700,67600,67600,67600,67600,0
|
|
20241105,181400,231810700,67600,67600,67600,67600,0
|
|
20241105,181300,231810700,67600,67600,67600,67600,0
|
|
20241105,181200,231810700,67600,67600,67600,67600,0
|
|
20241105,181100,231810700,67600,67600,67600,67600,0
|
|
20241105,181000,231810700,67600,67600,67600,67600,0
|
|
20241105,180900,231810700,67600,67600,67600,67600,0
|
|
20241105,180800,231810700,67600,67600,67600,67600,0
|
|
20241105,180700,231810700,67600,67600,67600,67600,0
|
|
20241105,180600,231810700,67600,67600,67600,67600,0
|
|
20241105,180500,231810700,67600,67600,67600,67600,0
|
|
20241105,180400,231810700,67600,67600,67600,67600,0
|
|
20241105,180300,231810700,67600,67600,67600,67600,0
|
|
20241105,180200,231810700,67600,67600,67600,67600,0
|
|
20241105,180100,231810700,67600,67600,67600,67600,0
|
|
20241105,180000,231810700,67600,67600,67600,67600,0
|
|
20241105,175900,231810700,67600,67600,67600,67600,0
|
|
20241105,175800,231810700,67600,67600,67600,67600,0
|
|
20241105,175700,231810700,67600,67600,67600,67600,0
|
|
20241105,175600,231810700,67600,67600,67600,67600,0
|
|
20241105,175500,231810700,67600,67600,67600,67600,0
|
|
20241105,175400,231810700,67600,67600,67600,67600,0
|
|
20241105,175300,231810700,67600,67600,67600,67600,0
|
|
20241105,175200,231810700,67600,67600,67600,67600,0
|
|
20241105,175100,231810700,67600,67600,67600,67600,0
|
|
20241105,175000,231810700,67600,67600,67600,67600,0
|
|
20241105,174900,231810700,67600,67600,67600,67600,0
|
|
20241105,174800,231810700,67600,67600,67600,67600,0
|
|
20241105,174700,231810700,67600,67600,67600,67600,0
|
|
20241105,174600,231810700,67600,67600,67600,67600,43
|
|
20241105,174500,231810700,67600,67600,67600,67600,0
|
|
20241105,174400,231810700,67600,67600,67600,67600,0
|
|
20241105,174300,231810700,67600,67600,67600,67600,0
|
|
20241105,174200,231810700,67600,67600,67600,67600,0
|
|
20241105,174100,231810700,67600,67600,67600,67600,0
|
|
20241105,174000,231810700,67600,67600,67600,67600,0
|
|
20241105,173900,231810700,67600,67600,67600,67600,0
|
|
20241105,173800,231810700,67600,67600,67600,67600,0
|
|
20241105,173700,231810700,67600,67600,67600,67600,0
|
|
20241105,173600,231810700,67600,67600,67600,67600,0
|
|
20241105,173500,231810700,67600,67600,67600,67600,0
|
|
20241105,173400,231810700,67600,67600,67600,67600,0
|
|
20241105,173300,231810700,67600,67600,67600,67600,0
|
|
20241105,173200,231810700,67600,67600,67600,67600,0
|
|
20241105,173100,231810700,67600,67600,67600,67600,0
|
|
20241105,173000,231810700,67600,67600,67600,67600,0
|
|
20241105,172900,231810700,67600,67600,67600,67600,0
|
|
20241105,172800,231810700,67600,67600,67600,67600,0
|
|
20241105,172700,231810700,67600,67600,67600,67600,0
|
|
20241105,172600,231810700,67600,67600,67600,67600,0
|
|
20241105,172500,231810700,67600,67600,67600,67600,0
|
|
20241105,172400,231810700,67600,67600,67600,67600,0
|
|
20241105,172300,231810700,67600,67600,67600,67600,0
|
|
20241105,172200,231810700,67600,67600,67600,67600,0
|
|
20241105,172100,231810700,67600,67600,67600,67600,0
|
|
20241105,172000,231810700,67600,67600,67600,67600,0
|
|
20241105,171900,231810700,67600,67600,67600,67600,0
|
|
20241105,171800,231810700,67600,67600,67600,67600,0
|
|
20241105,171700,231810700,67600,67600,67600,67600,0
|
|
20241105,171600,231810700,67600,67600,67600,67600,43
|
|
20241105,171500,231810700,67600,67600,67600,67600,0
|
|
20241105,171400,231810700,67600,67600,67600,67600,0
|
|
20241105,171300,231810700,67600,67600,67600,67600,0
|
|
20241105,171200,231810700,67600,67600,67600,67600,0
|
|
20241105,171100,231810700,67600,67600,67600,67600,0
|
|
20241105,171000,231810700,67600,67600,67600,67600,0
|
|
20241105,170900,231810700,67600,67600,67600,67600,0
|
|
20241105,170800,231810700,67600,67600,67600,67600,0
|
|
20241105,170700,231810700,67600,67600,67600,67600,0
|
|
20241105,170600,231810700,67600,67600,67600,67600,0
|
|
20241105,170500,231810700,67600,67600,67600,67600,0
|
|
20241105,170400,231810700,67600,67600,67600,67600,0
|
|
20241105,170300,231810700,67600,67600,67600,67600,0
|
|
20241105,170200,231810700,67600,67600,67600,67600,0
|
|
20241105,170100,231810700,67600,67600,67600,67600,0
|
|
20241105,170000,231810700,67600,67600,67600,67600,0
|
|
20241105,165900,231810700,67600,67600,67600,67600,0
|
|
20241105,165800,231810700,67600,67600,67600,67600,0
|
|
20241105,165700,231810700,67600,67600,67600,67600,0
|
|
20241105,165600,231810700,67600,67600,67600,67600,0
|
|
20241105,165500,231810700,67600,67600,67600,67600,0
|
|
20241105,165400,231810700,67600,67600,67600,67600,0
|
|
20241105,165300,231810700,67600,67600,67600,67600,0
|
|
20241105,165200,231810700,67600,67600,67600,67600,0
|
|
20241105,165100,231810700,67600,67600,67600,67600,0
|
|
20241105,165000,231810700,67600,67600,67600,67600,0
|
|
20241105,164900,231810700,67600,67600,67600,67600,0
|
|
20241105,164800,231810700,67600,67600,67600,67600,0
|
|
20241105,164700,231810700,67600,67600,67600,67600,0
|
|
20241105,164600,231810700,67600,67600,67600,67600,43
|
|
20241105,164500,231810700,67600,67600,67600,67600,0
|
|
20241105,164400,231810700,67600,67600,67600,67600,0
|
|
20241105,164300,231810700,67600,67600,67600,67600,0
|
|
20241105,164200,231810700,67600,67600,67600,67600,0
|
|
20241105,164100,231810700,67600,67600,67600,67600,0
|
|
20241105,164000,231810700,67600,67600,67600,67600,0
|
|
20241105,163900,231810700,67600,67600,67600,67600,0
|
|
20241105,163800,231810700,67600,67600,67600,67600,0
|
|
20241105,163700,231810700,67600,67600,67600,67600,0
|
|
20241105,163600,231810700,67600,67600,67600,67600,0
|
|
20241105,163500,231810700,67600,67600,67600,67600,0
|
|
20241105,163400,231810700,67600,67600,67600,67600,0
|
|
20241105,163300,231810700,67600,67600,67600,67600,0
|
|
20241105,163200,231810700,67600,67600,67600,67600,0
|
|
20241105,163100,231810700,67600,67600,67600,67600,0
|
|
20241105,163000,231810700,67600,67600,67600,67600,0
|
|
20241105,162900,231810700,67600,67600,67600,67600,0
|
|
20241105,162800,231810700,67600,67600,67600,67600,0
|
|
20241105,162700,231810700,67600,67600,67600,67600,0
|
|
20241105,162600,231810700,67600,67600,67600,67600,0
|
|
20241105,162500,231810700,67600,67600,67600,67600,0
|
|
20241105,162400,231810700,67600,67600,67600,67600,0
|
|
20241105,162300,231810700,67600,67600,67600,67600,0
|
|
20241105,162200,231810700,67600,67600,67600,67600,0
|
|
20241105,162100,231810700,67600,67600,67600,67600,0
|
|
20241105,162000,231810700,67600,67600,67600,67600,0
|
|
20241105,161900,231810700,67600,67600,67600,67600,0
|
|
20241105,161800,231810700,67600,67600,67600,67600,0
|
|
20241105,161700,231810700,67600,67600,67600,67600,0
|
|
20241105,161600,231810700,67600,67600,67600,67600,43
|
|
20241105,161500,231810700,67600,67600,67600,67600,0
|
|
20241105,161400,231810700,67600,67600,67600,67600,0
|
|
20241105,161300,231810700,67600,67600,67600,67600,0
|
|
20241105,161200,231810700,67600,67600,67600,67600,0
|
|
20241105,161100,231810700,67600,67600,67600,67600,0
|
|
20241105,161000,231810700,67600,67600,67600,67600,0
|
|
20241105,160900,231810700,67600,67600,67600,67600,0
|
|
20241105,160800,231810700,67600,67600,67600,67600,0
|
|
20241105,160700,231810700,67600,67600,67600,67600,0
|
|
20241105,160600,231810700,67600,67600,67600,67600,0
|
|
20241105,160500,231810700,67600,67600,67600,67600,0
|
|
20241105,160400,231810700,67600,67600,67600,67600,0
|
|
20241105,160300,231810700,67600,67600,67600,67600,0
|
|
20241105,160200,231810700,67600,67600,67600,67600,0
|
|
20241105,160100,231810700,67600,67600,67600,67600,0
|
|
20241105,160000,231810700,67600,67600,67600,67600,0
|
|
20241105,155900,231810700,67600,67600,67600,67600,0
|
|
20241105,155800,231810700,67600,67600,67600,67600,0
|
|
20241105,155700,231810700,67600,67600,67600,67600,0
|
|
20241105,155600,231810700,67600,67600,67600,67600,0
|
|
20241105,155500,231810700,67600,67600,67600,67600,0
|
|
20241105,155400,231810700,67600,67600,67600,67600,0
|
|
20241105,155300,231810700,67600,67600,67600,67600,0
|
|
20241105,155200,231810700,67600,67600,67600,67600,0
|
|
20241105,155100,231810700,67600,67600,67600,67600,0
|
|
20241105,155000,231810700,67600,67600,67600,67600,0
|
|
20241105,154900,231810700,67600,67600,67600,67600,0
|
|
20241105,154800,231810700,67600,67600,67600,67600,0
|
|
20241105,154700,231810700,67600,67600,67600,67600,0
|
|
20241105,154600,231810700,67600,67600,67600,67600,43
|
|
20241105,154500,231810700,67600,67600,67600,67600,0
|
|
20241105,154400,231810700,67600,67600,67600,67600,0
|
|
20241105,154300,231810700,67600,67600,67600,67600,0
|
|
20241105,154200,231810700,67600,67600,67600,67600,0
|
|
20241105,154100,231810700,67600,67600,67600,67600,0
|
|
20241105,154000,231810700,67600,67600,67600,67600,0
|
|
20241105,153900,231810700,67600,67600,67600,67600,0
|
|
20241105,153800,231810700,67600,67600,67600,67600,0
|
|
20241105,153700,231810700,67600,67600,67600,67600,0
|
|
20241105,153600,231810700,67600,67600,67600,67600,0
|
|
20241105,153500,231810700,67600,67600,67600,67600,0
|
|
20241105,153400,231810700,67600,67600,67600,67600,0
|
|
20241105,153300,231810700,67600,67600,67600,67600,0
|
|
20241105,153200,231810700,67600,67600,67600,67600,0
|
|
20241105,153100,231810700,67600,67600,67600,67600,0
|
|
20241105,153000,231810700,67600,67600,67600,67600,43
|
|
20241105,152900,228903900,67700,67700,67700,67700,0
|
|
20241105,152800,228903900,67700,67700,67700,67700,0
|
|
20241105,152700,228903900,67700,67700,67700,67700,0
|
|
20241105,152600,228903900,67700,67700,67700,67700,0
|
|
20241105,152500,228903900,67700,67700,67700,67700,0
|
|
20241105,152400,228903900,67700,67700,67700,67700,0
|
|
20241105,152300,228903900,67700,67700,67700,67700,0
|
|
20241105,152200,228903900,67700,67700,67700,67700,0
|
|
20241105,152100,228903900,67700,67700,67700,67700,0
|
|
20241105,152000,228903900,67700,67700,67700,67700,0
|
|
20241105,151900,228903900,67700,67700,67700,67700,0
|
|
20241105,151800,228903900,67700,67700,67700,67700,2
|
|
20241105,151700,228768500,67700,67700,67700,67700,73
|
|
20241105,151600,223826400,67900,67900,67900,67900,3
|
|
20241105,151500,223622700,67800,67800,67800,67800,58
|
|
20241105,151400,219690300,67800,67800,67800,67800,0
|
|
20241105,151300,219690300,67800,67800,67800,67800,0
|
|
20241105,151200,219690300,67800,67800,67800,67800,2
|
|
20241105,151100,219554700,67800,67800,67800,67800,0
|
|
20241105,151000,219554700,67800,68000,68000,67700,303
|
|
20241105,150900,199003400,68200,68200,68200,68200,0
|
|
20241105,150800,199003400,68200,68200,68200,68200,1
|
|
20241105,150700,198935200,68200,68200,68200,68200,0
|
|
20241105,150600,198935200,68200,68200,68200,68200,0
|
|
20241105,150500,198935200,68200,68200,68200,68200,1
|
|
20241105,150400,198867000,68200,68200,68200,68200,1
|
|
20241105,150300,198798800,68200,68200,68200,68200,0
|
|
20241105,150200,198798800,68200,68200,68200,68200,0
|
|
20241105,150100,198798800,68200,68200,68200,68200,1
|
|
20241105,150000,198730600,68200,68200,68200,68200,11
|
|
20241105,145900,197980400,68200,68200,68200,68200,0
|
|
20241105,145800,197980400,68200,68200,68200,68200,0
|
|
20241105,145700,197980400,68200,68200,68200,68200,0
|
|
20241105,145600,197980400,68200,68200,68200,68200,0
|
|
20241105,145500,197980400,68200,68200,68200,68200,0
|
|
20241105,145400,197980400,68200,68200,68200,68200,0
|
|
20241105,145300,197980400,68200,68200,68200,68200,0
|
|
20241105,145200,197980400,68200,68200,68200,68200,0
|
|
20241105,145100,197980400,68200,68200,68200,68200,0
|
|
20241105,145000,197980400,68200,68200,68200,68200,0
|
|
20241105,144900,197980400,68200,68200,68200,68200,0
|
|
20241105,144800,197980400,68200,68200,68200,68200,0
|
|
20241105,144700,197980400,68200,68200,68200,68200,0
|
|
20241105,144600,197980400,68200,68200,68200,68200,0
|
|
20241105,144500,197980400,68200,68200,68200,68200,1
|
|
20241105,144400,197912200,68200,68200,68200,68200,0
|
|
20241105,144300,197912200,68200,68200,68200,68200,3
|
|
20241105,144200,197707600,68200,68200,68200,68200,0
|
|
20241105,144100,197707600,68200,68200,68200,68200,9
|
|
20241105,144000,197093800,68000,68000,68000,68000,0
|
|
20241105,143900,197093800,68000,68000,68000,68000,0
|
|
20241105,143800,197093800,68000,68000,68000,68000,0
|
|
20241105,143700,197093800,68000,68000,68000,68000,0
|
|
20241105,143600,197093800,68000,68000,68000,68000,0
|
|
20241105,143500,197093800,68000,68000,68000,68000,0
|
|
20241105,143400,197093800,68000,68000,68000,68000,0
|
|
20241105,143300,197093800,68000,68000,68000,68000,0
|
|
20241105,143200,197093800,68000,68000,68000,68000,0
|
|
20241105,143100,197093800,68000,68000,68000,68000,0
|
|
20241105,143000,197093800,68000,68000,68000,68000,1
|
|
20241105,142900,197025800,68100,68100,68100,68100,0
|
|
20241105,142800,197025800,68100,68100,68100,68100,0
|
|
20241105,142700,197025800,68100,68100,68100,68100,0
|
|
20241105,142600,197025800,68100,68100,68100,68100,0
|
|
20241105,142500,197025800,68100,68100,68100,68100,0
|
|
20241105,142400,197025800,68100,68100,68100,68100,0
|
|
20241105,142300,197025800,68100,68100,68100,68100,0
|
|
20241105,142200,197025800,68100,68100,68100,68100,0
|
|
20241105,142100,197025800,68100,68100,68200,68100,59
|
|
20241105,142000,193007100,68000,68000,68000,68000,0
|
|
20241105,141900,193007100,68000,68000,68000,68000,0
|
|
20241105,141800,193007100,68000,68000,68000,68000,0
|
|
20241105,141700,193007100,68000,68000,68000,68000,0
|
|
20241105,141600,193007100,68000,68000,68000,68000,0
|
|
20241105,141500,193007100,68000,68000,68000,68000,0
|
|
20241105,141400,193007100,68000,68000,68000,68000,0
|
|
20241105,141300,193007100,68000,68000,68000,68000,0
|
|
20241105,141200,193007100,68000,68000,68000,68000,0
|
|
20241105,141100,193007100,68000,68000,68000,68000,0
|
|
20241105,141000,193007100,68000,68000,68000,68000,1
|
|
20241105,140900,192939100,68100,68100,68100,68100,0
|
|
20241105,140800,192939100,68100,68100,68100,68100,0
|
|
20241105,140700,192939100,68100,68100,68100,68100,0
|
|
20241105,140600,192939100,68100,68100,68100,68100,0
|
|
20241105,140500,192939100,68100,68100,68100,68100,0
|
|
20241105,140400,192939100,68100,68100,68100,68100,0
|
|
20241105,140300,192939100,68100,68100,68100,68100,0
|
|
20241105,140200,192939100,68100,68100,68100,68100,0
|
|
20241105,140100,192939100,68100,68100,68100,68100,9
|
|
20241105,140000,192326200,68100,68100,68100,68100,0
|
|
20241105,135900,192326200,68100,68100,68100,68100,0
|
|
20241105,135800,192326200,68100,68100,68100,68100,0
|
|
20241105,135700,192326200,68100,68100,68100,68100,0
|
|
20241105,135600,192326200,68100,68100,68100,68100,0
|
|
20241105,135500,192326200,68100,68100,68100,68100,0
|
|
20241105,135400,192326200,68100,68100,68100,68100,0
|
|
20241105,135300,192326200,68100,68100,68100,68100,0
|
|
20241105,135200,192326200,68100,68100,68100,68100,0
|
|
20241105,135100,192326200,68100,68300,68300,68100,301
|
|
20241105,135000,171800900,68300,68300,68300,68300,1
|
|
20241105,134900,171732600,68300,68300,68300,68300,100
|
|
20241105,134800,164902600,68400,68400,68400,68400,0
|
|
20241105,134700,164902600,68400,68400,68400,68400,21
|
|
20241105,134600,163466200,68400,68400,68400,68400,0
|
|
20241105,134500,163466200,68400,68400,68400,68400,0
|
|
20241105,134400,163466200,68400,68400,68400,68400,0
|
|
20241105,134300,163466200,68400,68400,68400,68400,0
|
|
20241105,134200,163466200,68400,68400,68400,68400,0
|
|
20241105,134100,163466200,68400,68600,68600,68400,11
|
|
20241105,134000,162711800,68600,68600,68600,68600,1
|
|
20241105,133900,162643200,68600,68600,68600,68600,0
|
|
20241105,133800,162643200,68600,68600,68600,68600,0
|
|
20241105,133700,162643200,68600,68600,68600,68600,0
|
|
20241105,133600,162643200,68600,68600,68600,68600,0
|
|
20241105,133500,162643200,68600,68600,68600,68600,0
|
|
20241105,133400,162643200,68600,68600,68600,68600,0
|
|
20241105,133300,162643200,68600,68600,68600,68600,0
|
|
20241105,133200,162643200,68600,68600,68600,68600,0
|
|
20241105,133100,162643200,68600,68400,68600,68400,9
|
|
20241105,133000,162026000,68600,68600,68600,68600,1
|
|
20241105,132900,161957400,68400,68400,68400,68400,0
|
|
20241105,132800,161957400,68400,68400,68400,68400,0
|
|
20241105,132700,161957400,68400,68400,68400,68400,0
|
|
20241105,132600,161957400,68400,68400,68400,68400,0
|
|
20241105,132500,161957400,68400,68400,68400,68400,1
|
|
20241105,132400,161889000,68600,68600,68600,68600,0
|
|
20241105,132300,161889000,68600,68600,68600,68600,0
|
|
20241105,132200,161889000,68600,68600,68600,68600,0
|
|
20241105,132100,161889000,68600,68600,68600,68600,9
|
|
20241105,132000,161271600,68600,68600,68600,68600,1
|
|
20241105,131900,161203000,68500,68500,68500,68500,0
|
|
20241105,131800,161203000,68500,68500,68500,68500,0
|
|
20241105,131700,161203000,68500,68500,68500,68500,0
|
|
20241105,131600,161203000,68500,68500,68500,68500,0
|
|
20241105,131500,161203000,68500,68500,68500,68500,0
|
|
20241105,131400,161203000,68500,68500,68500,68500,4
|
|
20241105,131300,160929000,68500,68500,68500,68500,0
|
|
20241105,131200,160929000,68500,68500,68500,68500,0
|
|
20241105,131100,160929000,68500,68400,68500,68400,2
|
|
20241105,131000,160792100,68500,68600,68600,68500,2
|
|
20241105,130900,160655000,68600,68600,68600,68600,0
|
|
20241105,130800,160655000,68600,68600,68600,68600,0
|
|
20241105,130700,160655000,68600,68600,68600,68600,0
|
|
20241105,130600,160655000,68600,68600,68600,68600,0
|
|
20241105,130500,160655000,68600,68600,68600,68600,1
|
|
20241105,130400,160586400,68500,68500,68500,68500,0
|
|
20241105,130300,160586400,68500,68500,68500,68500,0
|
|
20241105,130200,160586400,68500,68500,68500,68500,0
|
|
20241105,130100,160586400,68500,68500,68500,68500,9
|
|
20241105,130000,159969900,68500,68500,68500,68500,3
|
|
20241105,125900,159764400,68500,68500,68500,68500,2
|
|
20241105,125800,159627400,68600,68600,68600,68600,0
|
|
20241105,125700,159627400,68600,68600,68600,68600,0
|
|
20241105,125600,159627400,68600,68600,68600,68600,0
|
|
20241105,125500,159627400,68600,68600,68600,68600,0
|
|
20241105,125400,159627400,68600,68600,68600,68600,0
|
|
20241105,125300,159627400,68600,68600,68600,68600,0
|
|
20241105,125200,159627400,68600,68600,68600,68600,0
|
|
20241105,125100,159627400,68600,68600,68600,68600,0
|
|
20241105,125000,159627400,68600,68600,68600,68600,0
|
|
20241105,124900,159627400,68600,68600,68600,68600,5
|
|
20241105,124800,159284400,68600,68600,68600,68600,0
|
|
20241105,124700,159284400,68600,68600,68600,68600,0
|
|
20241105,124600,159284400,68600,68600,68600,68600,1
|
|
20241105,124500,159215800,68600,68600,68600,68600,0
|
|
20241105,124400,159215800,68600,68600,68600,68600,0
|
|
20241105,124300,159215800,68600,68600,68600,68600,0
|
|
20241105,124200,159215800,68600,68600,68600,68600,0
|
|
20241105,124100,159215800,68600,68600,68600,68600,9
|
|
20241105,124000,158598400,68500,68500,68500,68500,0
|
|
20241105,123900,158598400,68500,68500,68500,68500,40
|
|
20241105,123800,155858400,68500,68500,68500,68500,0
|
|
20241105,123700,155858400,68500,68500,68500,68500,14
|
|
20241105,123600,154899400,68500,68500,68500,68500,0
|
|
20241105,123500,154899400,68500,68500,68500,68500,0
|
|
20241105,123400,154899400,68500,68500,68500,68500,0
|
|
20241105,123300,154899400,68500,68500,68500,68500,0
|
|
20241105,123200,154899400,68500,68500,68500,68500,0
|
|
20241105,123100,154899400,68500,68500,68500,68500,0
|
|
20241105,123000,154899400,68500,68500,68500,68500,30
|
|
20241105,122900,152844400,68500,68500,68500,68500,0
|
|
20241105,122800,152844400,68500,68500,68500,68500,0
|
|
20241105,122700,152844400,68500,68500,68500,68500,0
|
|
20241105,122600,152844400,68500,68500,68500,68500,0
|
|
20241105,122500,152844400,68500,68500,68500,68500,0
|
|
20241105,122400,152844400,68500,68500,68500,68500,2
|
|
20241105,122300,152707400,68500,68500,68500,68500,0
|
|
20241105,122200,152707400,68500,68500,68500,68500,0
|
|
20241105,122100,152707400,68500,68500,68500,68500,9
|
|
20241105,122000,152090900,68500,68500,68500,68500,1
|
|
20241105,121900,152022400,68400,68400,68400,68400,0
|
|
20241105,121800,152022400,68400,68400,68400,68400,1
|
|
20241105,121700,151954000,68300,68300,68300,68300,1
|
|
20241105,121600,151885700,68400,68400,68400,68400,0
|
|
20241105,121500,151885700,68400,68400,68400,68400,0
|
|
20241105,121400,151885700,68400,68400,68400,68400,10
|
|
20241105,121300,151201700,68300,68300,68300,68300,0
|
|
20241105,121200,151201700,68300,68300,68300,68300,8
|
|
20241105,121100,150655300,68200,68200,68200,68200,0
|
|
20241105,121000,150655300,68200,68200,68200,68200,0
|
|
20241105,120900,150655300,68200,68200,68200,68200,36
|
|
20241105,120800,148200100,68200,68200,68200,68200,0
|
|
20241105,120700,148200100,68200,68200,68200,68200,0
|
|
20241105,120600,148200100,68200,68200,68200,68200,0
|
|
20241105,120500,148200100,68200,68200,68200,68200,0
|
|
20241105,120400,148200100,68200,68200,68200,68200,0
|
|
20241105,120300,148200100,68200,68200,68200,68200,0
|
|
20241105,120200,148200100,68200,68200,68200,68200,0
|
|
20241105,120100,148200100,68200,68200,68200,68200,9
|
|
20241105,120000,147586300,68100,68100,68100,68100,0
|
|
20241105,115900,147586300,68100,68100,68100,68100,0
|
|
20241105,115800,147586300,68100,68100,68100,68100,0
|
|
20241105,115700,147586300,68100,68100,68100,68100,0
|
|
20241105,115600,147586300,68100,68100,68100,68100,0
|
|
20241105,115500,147586300,68100,68100,68100,68100,0
|
|
20241105,115400,147586300,68100,68100,68100,68100,0
|
|
20241105,115300,147586300,68100,68100,68100,68100,0
|
|
20241105,115200,147586300,68100,68100,68100,68100,0
|
|
20241105,115100,147586300,68100,68100,68100,68100,0
|
|
20241105,115000,147586300,68100,68100,68100,68100,1
|
|
20241105,114900,147518200,68300,68300,68300,68300,0
|
|
20241105,114800,147518200,68300,68300,68300,68300,0
|
|
20241105,114700,147518200,68300,68300,68300,68300,0
|
|
20241105,114600,147518200,68300,68300,68300,68300,0
|
|
20241105,114500,147518200,68300,68300,68300,68300,0
|
|
20241105,114400,147518200,68300,68300,68300,68300,0
|
|
20241105,114300,147518200,68300,68300,68300,68300,0
|
|
20241105,114200,147518200,68300,68300,68300,68300,0
|
|
20241105,114100,147518200,68300,68300,68300,68300,14
|
|
20241105,114000,146562000,68100,68100,68100,68100,0
|
|
20241105,113900,146562000,68100,68100,68100,68100,0
|
|
20241105,113800,146562000,68100,68100,68100,68100,0
|
|
20241105,113700,146562000,68100,68100,68100,68100,0
|
|
20241105,113600,146562000,68100,68100,68100,68100,0
|
|
20241105,113500,146562000,68100,68100,68100,68100,0
|
|
20241105,113400,146562000,68100,68100,68100,68100,0
|
|
20241105,113300,146562000,68100,68100,68100,68100,0
|
|
20241105,113200,146562000,68100,68100,68100,68100,0
|
|
20241105,113100,146562000,68100,68100,68100,68100,0
|
|
20241105,113000,146562000,68100,68100,68100,68100,6
|
|
20241105,112900,146153400,68100,68100,68100,68100,0
|
|
20241105,112800,146153400,68100,68100,68100,68100,0
|
|
20241105,112700,146153400,68100,68100,68100,68100,0
|
|
20241105,112600,146153400,68100,68100,68100,68100,0
|
|
20241105,112500,146153400,68100,68200,68200,68100,20
|
|
20241105,112400,144790900,68300,68300,68300,68300,1
|
|
20241105,112300,144722600,68300,68300,68300,68300,0
|
|
20241105,112200,144722600,68300,68300,68300,68300,0
|
|
20241105,112100,144722600,68300,68300,68300,68300,11
|
|
20241105,112000,143971300,68300,68300,68300,68300,0
|
|
20241105,111900,143971300,68300,68300,68300,68300,0
|
|
20241105,111800,143971300,68300,68300,68300,68300,0
|
|
20241105,111700,143971300,68300,68300,68300,68300,0
|
|
20241105,111600,143971300,68300,68300,68300,68300,0
|
|
20241105,111500,143971300,68300,68300,68300,68300,0
|
|
20241105,111400,143971300,68300,68300,68300,68300,0
|
|
20241105,111300,143971300,68300,68300,68300,68300,0
|
|
20241105,111200,143971300,68300,68300,68300,68300,0
|
|
20241105,111100,143971300,68300,68300,68300,68300,15
|
|
20241105,111000,142946800,68100,68100,68100,68100,1
|
|
20241105,110900,142878700,68300,68300,68300,68300,2
|
|
20241105,110800,142742100,68300,68300,68300,68300,0
|
|
20241105,110700,142742100,68300,68300,68300,68300,0
|
|
20241105,110600,142742100,68300,68300,68300,68300,0
|
|
20241105,110500,142742100,68300,68300,68300,68300,0
|
|
20241105,110400,142742100,68300,68300,68300,68300,0
|
|
20241105,110300,142742100,68300,68300,68300,68300,0
|
|
20241105,110200,142742100,68300,68300,68300,68300,0
|
|
20241105,110100,142742100,68300,68300,68300,68300,13
|
|
20241105,110000,141854200,68300,68300,68300,68300,1
|
|
20241105,105900,141785900,68300,68300,68300,68300,1
|
|
20241105,105800,141717600,68100,68100,68100,68100,1
|
|
20241105,105700,141649500,68200,68200,68200,68200,0
|
|
20241105,105600,141649500,68200,68200,68200,68200,0
|
|
20241105,105500,141649500,68200,68200,68200,68200,0
|
|
20241105,105400,141649500,68200,68200,68200,68200,0
|
|
20241105,105300,141649500,68200,68200,68200,68200,0
|
|
20241105,105200,141649500,68200,68200,68200,68200,21
|
|
20241105,105100,140217300,68200,68200,68200,68200,0
|
|
20241105,105000,140217300,68200,68200,68200,68200,1
|
|
20241105,104900,140149100,68200,68200,68200,68200,0
|
|
20241105,104800,140149100,68200,68200,68200,68200,0
|
|
20241105,104700,140149100,68200,68200,68200,68200,0
|
|
20241105,104600,140149100,68200,68200,68200,68200,0
|
|
20241105,104500,140149100,68200,68200,68200,68200,0
|
|
20241105,104400,140149100,68200,68200,68200,68200,0
|
|
20241105,104300,140149100,68200,68200,68200,68200,0
|
|
20241105,104200,140149100,68200,68200,68200,68200,0
|
|
20241105,104100,140149100,68200,68200,68200,68200,0
|
|
20241105,104000,140149100,68200,68200,68200,68200,2
|
|
20241105,103900,140012700,68000,68000,68000,68000,0
|
|
20241105,103800,140012700,68000,68000,68000,68000,0
|
|
20241105,103700,140012700,68000,68000,68000,68000,0
|
|
20241105,103600,140012700,68000,68000,68000,68000,0
|
|
20241105,103500,140012700,68000,68000,68000,68000,0
|
|
20241105,103400,140012700,68000,68000,68000,68000,10
|
|
20241105,103300,139332700,68000,68000,68000,68000,0
|
|
20241105,103200,139332700,68000,68000,68000,68000,0
|
|
20241105,103100,139332700,68000,68000,68000,68000,0
|
|
20241105,103000,139332700,68000,68000,68000,68000,1
|
|
20241105,102900,139264700,68200,68200,68200,68200,0
|
|
20241105,102800,139264700,68200,68200,68200,68200,0
|
|
20241105,102700,139264700,68200,68200,68200,68200,0
|
|
20241105,102600,139264700,68200,68200,68200,68200,0
|
|
20241105,102500,139264700,68200,68200,68200,68200,0
|
|
20241105,102400,139264700,68200,68200,68200,68200,0
|
|
20241105,102300,139264700,68200,68200,68200,68200,0
|
|
20241105,102200,139264700,68200,68200,68200,68200,0
|
|
20241105,102100,139264700,68200,68200,68200,68200,36
|
|
20241105,102000,136809500,68200,68200,68200,68200,3
|
|
20241105,101900,136604900,68200,68200,68200,68200,12
|
|
20241105,101800,135786500,68000,68000,68000,68000,0
|
|
20241105,101700,135786500,68000,68000,68000,68000,0
|
|
20241105,101600,135786500,68000,67900,68000,67900,24
|
|
20241105,101500,134155900,67900,68100,68100,67800,289
|
|
20241105,101400,114532600,68100,68100,68100,68100,1
|
|
20241105,101300,114464500,68100,68100,68100,68100,0
|
|
20241105,101200,114464500,68100,68100,68100,68100,0
|
|
20241105,101100,114464500,68100,68100,68100,68100,2
|
|
20241105,101000,114328300,68100,68100,68100,68100,2
|
|
20241105,100900,114192100,68200,68200,68200,68200,0
|
|
20241105,100800,114192100,68200,68200,68200,68200,2
|
|
20241105,100700,114055700,68200,68200,68200,68200,0
|
|
20241105,100600,114055700,68200,68200,68200,68200,0
|
|
20241105,100500,114055700,68200,68200,68200,68200,0
|
|
20241105,100400,114055700,68200,68200,68200,68200,0
|
|
20241105,100300,114055700,68200,68200,68200,68200,0
|
|
20241105,100200,114055700,68200,68200,68200,68200,0
|
|
20241105,100100,114055700,68200,68200,68200,68200,10
|
|
20241105,100000,113373700,68100,68100,68100,68100,4
|
|
20241105,095900,113101300,68100,68100,68100,68100,0
|
|
20241105,095800,113101300,68100,68100,68100,68100,1
|
|
20241105,095700,113033200,68000,68000,68000,68000,0
|
|
20241105,095600,113033200,68000,68000,68000,68000,0
|
|
20241105,095500,113033200,68000,68000,68000,68000,0
|
|
20241105,095400,113033200,68000,68000,68000,68000,114
|
|
20241105,095300,105281200,68000,68300,68300,67800,402
|
|
20241105,095200,77980600,68100,68100,68100,68100,0
|
|
20241105,095100,77980600,68100,68100,68100,68100,5
|
|
20241105,095000,77640100,68100,68100,68100,68100,2
|
|
20241105,094900,77503900,68300,68300,68300,68300,0
|
|
20241105,094800,77503900,68300,68300,68300,68300,2
|
|
20241105,094700,77367300,68200,68200,68200,68200,0
|
|
20241105,094600,77367300,68200,68200,68200,68200,0
|
|
20241105,094500,77367300,68200,68200,68200,68200,29
|
|
20241105,094400,75389500,68300,68300,68300,68300,1
|
|
20241105,094300,75321200,68400,68400,68400,68400,3
|
|
20241105,094200,75116000,68400,68400,68400,68400,0
|
|
20241105,094100,75116000,68400,68400,68400,68400,1
|
|
20241105,094000,75047600,68200,68200,68200,68200,13
|
|
20241105,093900,74161000,68000,68000,68000,68000,15
|
|
20241105,093800,73141000,68000,68000,68000,68000,0
|
|
20241105,093700,73141000,68000,68000,68000,68000,0
|
|
20241105,093600,73141000,68000,68000,68000,68000,0
|
|
20241105,093500,73141000,68000,68000,68000,68000,0
|
|
20241105,093400,73141000,68000,68000,68000,68000,0
|
|
20241105,093300,73141000,68000,68000,68000,68000,0
|
|
20241105,093200,73141000,68000,68200,68200,68000,100
|
|
20241105,093100,66332600,68200,68200,68200,68200,5
|
|
20241105,093000,65991600,68200,68200,68200,68200,3
|
|
20241105,092900,65787000,68300,68300,68300,68300,0
|
|
20241105,092800,65787000,68300,68300,68300,68300,0
|
|
20241105,092700,65787000,68300,68300,68300,68300,0
|
|
20241105,092600,65787000,68300,68300,68300,68300,0
|
|
20241105,092500,65787000,68300,68300,68300,68300,0
|
|
20241105,092400,65787000,68300,68300,68300,68300,0
|
|
20241105,092300,65787000,68300,68300,68300,68300,0
|
|
20241105,092200,65787000,68300,68300,68300,68300,0
|
|
20241105,092100,65787000,68300,68200,68300,68200,16
|
|
20241105,092000,64694900,68200,68200,68200,68200,2
|
|
20241105,091900,64558500,68200,68200,68200,68200,0
|
|
20241105,091800,64558500,68200,68200,68200,68200,0
|
|
20241105,091700,64558500,68200,68200,68200,68200,200
|
|
20241105,091600,50918500,68200,68200,68200,68200,1
|
|
20241105,091500,50850300,67800,67800,67800,67800,0
|
|
20241105,091400,50850300,67800,67800,67800,67800,0
|
|
20241105,091300,50850300,67800,67800,67800,67800,0
|
|
20241105,091200,50850300,67800,68000,68000,67800,130
|
|
20241105,091100,42029800,68100,68300,68300,68100,150
|
|
20241105,091000,31801400,68400,68500,68500,68400,65
|
|
20241105,090900,27355000,68500,68600,68600,68500,2
|
|
20241105,090800,27217900,68500,68500,68500,68500,0
|
|
20241105,090700,27217900,68500,68500,68500,68500,1
|
|
20241105,090600,27149400,68500,68500,68500,68500,0
|
|
20241105,090500,27149400,68500,68500,68500,68500,2
|
|
20241105,090400,27012400,68500,68700,69200,68300,149
|
|
20241105,090300,16745300,68400,68400,68400,68400,1
|
|
20241105,090200,16676900,68300,68300,68300,68300,0
|
|
20241105,090100,16676900,68300,68600,68800,68300,101
|
|
20241105,090000,9729900,68200,68700,68700,68200,142
|