650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194700,264934000,67100,67100,67100,67100,73
|
|
20241107,194600,264934000,67100,67100,67100,67100,0
|
|
20241107,194500,264934000,67100,67100,67100,67100,0
|
|
20241107,194400,264934000,67100,67100,67100,67100,0
|
|
20241107,194300,264934000,67100,67100,67100,67100,0
|
|
20241107,194200,264934000,67100,67100,67100,67100,0
|
|
20241107,194100,264934000,67100,67100,67100,67100,0
|
|
20241107,194000,264934000,67100,67100,67100,67100,0
|
|
20241107,193900,264934000,67100,67100,67100,67100,0
|
|
20241107,193800,264934000,67100,67100,67100,67100,0
|
|
20241107,193700,264934000,67100,67100,67100,67100,0
|
|
20241107,193600,264934000,67100,67100,67100,67100,0
|
|
20241107,193500,264934000,67100,67100,67100,67100,0
|
|
20241107,193400,264934000,67100,67100,67100,67100,0
|
|
20241107,193300,264934000,67100,67100,67100,67100,0
|
|
20241107,193200,264934000,67100,67100,67100,67100,0
|
|
20241107,193100,264934000,67100,67100,67100,67100,0
|
|
20241107,193000,264934000,67100,67100,67100,67100,0
|
|
20241107,192900,264934000,67100,67100,67100,67100,0
|
|
20241107,192800,264934000,67100,67100,67100,67100,0
|
|
20241107,192700,264934000,67100,67100,67100,67100,0
|
|
20241107,192600,264934000,67100,67100,67100,67100,0
|
|
20241107,192500,264934000,67100,67100,67100,67100,0
|
|
20241107,192400,264934000,67100,67100,67100,67100,0
|
|
20241107,192300,264934000,67100,67100,67100,67100,0
|
|
20241107,192200,264934000,67100,67100,67100,67100,0
|
|
20241107,192100,264934000,67100,67100,67100,67100,0
|
|
20241107,192000,264934000,67100,67100,67100,67100,0
|
|
20241107,191900,264934000,67100,67100,67100,67100,0
|
|
20241107,191800,264934000,67100,67100,67100,67100,0
|
|
20241107,191700,264934000,67100,67100,67100,67100,73
|
|
20241107,191600,264934000,67100,67100,67100,67100,0
|
|
20241107,191500,264934000,67100,67100,67100,67100,0
|
|
20241107,191400,264934000,67100,67100,67100,67100,0
|
|
20241107,191300,264934000,67100,67100,67100,67100,0
|
|
20241107,191200,264934000,67100,67100,67100,67100,0
|
|
20241107,191100,264934000,67100,67100,67100,67100,0
|
|
20241107,191000,264934000,67100,67100,67100,67100,0
|
|
20241107,190900,264934000,67100,67100,67100,67100,0
|
|
20241107,190800,264934000,67100,67100,67100,67100,0
|
|
20241107,190700,264934000,67100,67100,67100,67100,0
|
|
20241107,190600,264934000,67100,67100,67100,67100,0
|
|
20241107,190500,264934000,67100,67100,67100,67100,0
|
|
20241107,190400,264934000,67100,67100,67100,67100,0
|
|
20241107,190300,264934000,67100,67100,67100,67100,0
|
|
20241107,190200,264934000,67100,67100,67100,67100,0
|
|
20241107,190100,264934000,67100,67100,67100,67100,0
|
|
20241107,190000,264934000,67100,67100,67100,67100,0
|
|
20241107,185900,264934000,67100,67100,67100,67100,0
|
|
20241107,185800,264934000,67100,67100,67100,67100,0
|
|
20241107,185700,264934000,67100,67100,67100,67100,0
|
|
20241107,185600,264934000,67100,67100,67100,67100,0
|
|
20241107,185500,264934000,67100,67100,67100,67100,0
|
|
20241107,185400,264934000,67100,67100,67100,67100,0
|
|
20241107,185300,264934000,67100,67100,67100,67100,0
|
|
20241107,185200,264934000,67100,67100,67100,67100,0
|
|
20241107,185100,264934000,67100,67100,67100,67100,0
|
|
20241107,185000,264934000,67100,67100,67100,67100,0
|
|
20241107,184900,264934000,67100,67100,67100,67100,0
|
|
20241107,184800,264934000,67100,67100,67100,67100,0
|
|
20241107,184700,264934000,67100,67100,67100,67100,73
|
|
20241107,184600,264934000,67100,67100,67100,67100,0
|
|
20241107,184500,264934000,67100,67100,67100,67100,0
|
|
20241107,184400,264934000,67100,67100,67100,67100,0
|
|
20241107,184300,264934000,67100,67100,67100,67100,0
|
|
20241107,184200,264934000,67100,67100,67100,67100,0
|
|
20241107,184100,264934000,67100,67100,67100,67100,0
|
|
20241107,184000,264934000,67100,67100,67100,67100,0
|
|
20241107,183900,264934000,67100,67100,67100,67100,0
|
|
20241107,183800,264934000,67100,67100,67100,67100,0
|
|
20241107,183700,264934000,67100,67100,67100,67100,0
|
|
20241107,183600,264934000,67100,67100,67100,67100,0
|
|
20241107,183500,264934000,67100,67100,67100,67100,0
|
|
20241107,183400,264934000,67100,67100,67100,67100,0
|
|
20241107,183300,264934000,67100,67100,67100,67100,0
|
|
20241107,183200,264934000,67100,67100,67100,67100,0
|
|
20241107,183100,264934000,67100,67100,67100,67100,0
|
|
20241107,183000,264934000,67100,67100,67100,67100,0
|
|
20241107,182900,264934000,67100,67100,67100,67100,0
|
|
20241107,182800,264934000,67100,67100,67100,67100,0
|
|
20241107,182700,264934000,67100,67100,67100,67100,0
|
|
20241107,182600,264934000,67100,67100,67100,67100,0
|
|
20241107,182500,264934000,67100,67100,67100,67100,0
|
|
20241107,182400,264934000,67100,67100,67100,67100,0
|
|
20241107,182300,264934000,67100,67100,67100,67100,0
|
|
20241107,182200,264934000,67100,67100,67100,67100,0
|
|
20241107,182100,264934000,67100,67100,67100,67100,0
|
|
20241107,182000,264934000,67100,67100,67100,67100,0
|
|
20241107,181900,264934000,67100,67100,67100,67100,0
|
|
20241107,181800,264934000,67100,67100,67100,67100,0
|
|
20241107,181700,264934000,67100,67100,67100,67100,73
|
|
20241107,181600,264934000,67100,67100,67100,67100,0
|
|
20241107,181500,264934000,67100,67100,67100,67100,0
|
|
20241107,181400,264934000,67100,67100,67100,67100,0
|
|
20241107,181300,264934000,67100,67100,67100,67100,0
|
|
20241107,181200,264934000,67100,67100,67100,67100,0
|
|
20241107,181100,264934000,67100,67100,67100,67100,0
|
|
20241107,181000,264934000,67100,67100,67100,67100,0
|
|
20241107,180900,264934000,67100,67100,67100,67100,0
|
|
20241107,180800,264934000,67100,67100,67100,67100,0
|
|
20241107,180700,264934000,67100,67100,67100,67100,0
|
|
20241107,180600,264934000,67100,67100,67100,67100,0
|
|
20241107,180500,264934000,67100,67100,67100,67100,0
|
|
20241107,180400,264934000,67100,67100,67100,67100,0
|
|
20241107,180300,264934000,67100,67100,67100,67100,0
|
|
20241107,180200,264934000,67100,67100,67100,67100,0
|
|
20241107,180100,264934000,67100,67100,67100,67100,0
|
|
20241107,180000,264934000,67100,67100,67100,67100,0
|
|
20241107,175900,264934000,67100,67100,67100,67100,0
|
|
20241107,175800,264934000,67100,67100,67100,67100,0
|
|
20241107,175700,264934000,67100,67100,67100,67100,0
|
|
20241107,175600,264934000,67100,67100,67100,67100,0
|
|
20241107,175500,264934000,67100,67100,67100,67100,0
|
|
20241107,175400,264934000,67100,67100,67100,67100,0
|
|
20241107,175300,264934000,67100,67100,67100,67100,0
|
|
20241107,175200,264934000,67100,67100,67100,67100,0
|
|
20241107,175100,264934000,67100,67100,67100,67100,0
|
|
20241107,175000,264934000,67100,67100,67100,67100,0
|
|
20241107,174900,264934000,67100,67100,67100,67100,0
|
|
20241107,174800,264934000,67100,67100,67100,67100,0
|
|
20241107,174700,264934000,67100,67100,67100,67100,73
|
|
20241107,174600,264934000,67100,67100,67100,67100,0
|
|
20241107,174500,264934000,67100,67100,67100,67100,0
|
|
20241107,174400,264934000,67100,67100,67100,67100,0
|
|
20241107,174300,264934000,67100,67100,67100,67100,0
|
|
20241107,174200,264934000,67100,67100,67100,67100,0
|
|
20241107,174100,264934000,67100,67100,67100,67100,0
|
|
20241107,174000,264934000,67100,67100,67100,67100,0
|
|
20241107,173900,264934000,67100,67100,67100,67100,0
|
|
20241107,173800,264934000,67100,67100,67100,67100,0
|
|
20241107,173700,264934000,67100,67100,67100,67100,0
|
|
20241107,173600,264934000,67100,67100,67100,67100,0
|
|
20241107,173500,264934000,67100,67100,67100,67100,0
|
|
20241107,173400,264934000,67100,67100,67100,67100,0
|
|
20241107,173300,264934000,67100,67100,67100,67100,0
|
|
20241107,173200,264934000,67100,67100,67100,67100,0
|
|
20241107,173100,264934000,67100,67100,67100,67100,0
|
|
20241107,173000,264934000,67100,67100,67100,67100,0
|
|
20241107,172900,264934000,67100,67100,67100,67100,0
|
|
20241107,172800,264934000,67100,67100,67100,67100,0
|
|
20241107,172700,264934000,67100,67100,67100,67100,0
|
|
20241107,172600,264934000,67100,67100,67100,67100,0
|
|
20241107,172500,264934000,67100,67100,67100,67100,0
|
|
20241107,172400,264934000,67100,67100,67100,67100,0
|
|
20241107,172300,264934000,67100,67100,67100,67100,0
|
|
20241107,172200,264934000,67100,67100,67100,67100,0
|
|
20241107,172100,264934000,67100,67100,67100,67100,0
|
|
20241107,172000,264934000,67100,67100,67100,67100,0
|
|
20241107,171900,264934000,67100,67100,67100,67100,0
|
|
20241107,171800,264934000,67100,67100,67100,67100,0
|
|
20241107,171700,264934000,67100,67100,67100,67100,73
|
|
20241107,171600,264934000,67100,67100,67100,67100,0
|
|
20241107,171500,264934000,67100,67100,67100,67100,0
|
|
20241107,171400,264934000,67100,67100,67100,67100,0
|
|
20241107,171300,264934000,67100,67100,67100,67100,0
|
|
20241107,171200,264934000,67100,67100,67100,67100,0
|
|
20241107,171100,264934000,67100,67100,67100,67100,0
|
|
20241107,171000,264934000,67100,67100,67100,67100,0
|
|
20241107,170900,264934000,67100,67100,67100,67100,0
|
|
20241107,170800,264934000,67100,67100,67100,67100,0
|
|
20241107,170700,264934000,67100,67100,67100,67100,0
|
|
20241107,170600,264934000,67100,67100,67100,67100,0
|
|
20241107,170500,264934000,67100,67100,67100,67100,0
|
|
20241107,170400,264934000,67100,67100,67100,67100,0
|
|
20241107,170300,264934000,67100,67100,67100,67100,0
|
|
20241107,170200,264934000,67100,67100,67100,67100,0
|
|
20241107,170100,264934000,67100,67100,67100,67100,0
|
|
20241107,170000,264934000,67100,67100,67100,67100,0
|
|
20241107,165900,264934000,67100,67100,67100,67100,0
|
|
20241107,165800,264934000,67100,67100,67100,67100,0
|
|
20241107,165700,264934000,67100,67100,67100,67100,0
|
|
20241107,165600,264934000,67100,67100,67100,67100,0
|
|
20241107,165500,264934000,67100,67100,67100,67100,0
|
|
20241107,165400,264934000,67100,67100,67100,67100,0
|
|
20241107,165300,264934000,67100,67100,67100,67100,0
|
|
20241107,165200,264934000,67100,67100,67100,67100,0
|
|
20241107,165100,264934000,67100,67100,67100,67100,0
|
|
20241107,165000,264934000,67100,67100,67100,67100,0
|
|
20241107,164900,264934000,67100,67100,67100,67100,0
|
|
20241107,164800,264934000,67100,67100,67100,67100,0
|
|
20241107,164700,264934000,67100,67100,67100,67100,73
|
|
20241107,164600,264934000,67100,67100,67100,67100,0
|
|
20241107,164500,264934000,67100,67100,67100,67100,0
|
|
20241107,164400,264934000,67100,67100,67100,67100,0
|
|
20241107,164300,264934000,67100,67100,67100,67100,0
|
|
20241107,164200,264934000,67100,67100,67100,67100,0
|
|
20241107,164100,264934000,67100,67100,67100,67100,0
|
|
20241107,164000,264934000,67100,67100,67100,67100,0
|
|
20241107,163900,264934000,67100,67100,67100,67100,0
|
|
20241107,163800,264934000,67100,67100,67100,67100,0
|
|
20241107,163700,264934000,67100,67100,67100,67100,0
|
|
20241107,163600,264934000,67100,67100,67100,67100,0
|
|
20241107,163500,264934000,67100,67100,67100,67100,0
|
|
20241107,163400,264934000,67100,67100,67100,67100,0
|
|
20241107,163300,264934000,67100,67100,67100,67100,0
|
|
20241107,163200,264934000,67100,67100,67100,67100,0
|
|
20241107,163100,264934000,67100,67100,67100,67100,0
|
|
20241107,163000,264934000,67100,67100,67100,67100,0
|
|
20241107,162900,264934000,67100,67100,67100,67100,0
|
|
20241107,162800,264934000,67100,67100,67100,67100,0
|
|
20241107,162700,264934000,67100,67100,67100,67100,0
|
|
20241107,162600,264934000,67100,67100,67100,67100,0
|
|
20241107,162500,264934000,67100,67100,67100,67100,0
|
|
20241107,162400,264934000,67100,67100,67100,67100,0
|
|
20241107,162300,264934000,67100,67100,67100,67100,0
|
|
20241107,162200,264934000,67100,67100,67100,67100,0
|
|
20241107,162100,264934000,67100,67100,67100,67100,0
|
|
20241107,162000,264934000,67100,67100,67100,67100,0
|
|
20241107,161900,264934000,67100,67100,67100,67100,0
|
|
20241107,161800,264934000,67100,67100,67100,67100,0
|
|
20241107,161700,264934000,67100,67100,67100,67100,73
|
|
20241107,161600,264934000,67100,67100,67100,67100,0
|
|
20241107,161500,264934000,67100,67100,67100,67100,0
|
|
20241107,161400,264934000,67100,67100,67100,67100,0
|
|
20241107,161300,264934000,67100,67100,67100,67100,0
|
|
20241107,161200,264934000,67100,67100,67100,67100,0
|
|
20241107,161100,264934000,67100,67100,67100,67100,0
|
|
20241107,161000,264934000,67100,67100,67100,67100,0
|
|
20241107,160900,264934000,67100,67100,67100,67100,0
|
|
20241107,160800,264934000,67100,67100,67100,67100,0
|
|
20241107,160700,264934000,67100,67100,67100,67100,0
|
|
20241107,160600,264934000,67100,67100,67100,67100,0
|
|
20241107,160500,264934000,67100,67100,67100,67100,0
|
|
20241107,160400,264934000,67100,67100,67100,67100,0
|
|
20241107,160300,264934000,67100,67100,67100,67100,0
|
|
20241107,160200,264934000,67100,67100,67100,67100,0
|
|
20241107,160100,264934000,67100,67100,67100,67100,0
|
|
20241107,160000,264934000,67100,67100,67100,67100,0
|
|
20241107,155900,264934000,67100,67100,67100,67100,0
|
|
20241107,155800,264934000,67100,67100,67100,67100,0
|
|
20241107,155700,264934000,67100,67100,67100,67100,0
|
|
20241107,155600,264934000,67100,67100,67100,67100,0
|
|
20241107,155500,264934000,67100,67100,67100,67100,0
|
|
20241107,155400,264934000,67100,67100,67100,67100,0
|
|
20241107,155300,264934000,67100,67100,67100,67100,0
|
|
20241107,155200,264934000,67100,67100,67100,67100,0
|
|
20241107,155100,264934000,67100,67100,67100,67100,0
|
|
20241107,155000,264934000,67100,67100,67100,67100,0
|
|
20241107,154900,264934000,67100,67100,67100,67100,0
|
|
20241107,154800,264934000,67100,67100,67100,67100,0
|
|
20241107,154700,264934000,67100,67100,67100,67100,73
|
|
20241107,154600,264934000,67100,67100,67100,67100,0
|
|
20241107,154500,264934000,67100,67100,67100,67100,0
|
|
20241107,154400,264934000,67100,67100,67100,67100,0
|
|
20241107,154300,264934000,67100,67100,67100,67100,0
|
|
20241107,154200,264934000,67100,67100,67100,67100,0
|
|
20241107,154100,264934000,67100,67100,67100,67100,0
|
|
20241107,154000,264934000,67100,67100,67100,67100,0
|
|
20241107,153900,264934000,67100,67100,67100,67100,0
|
|
20241107,153800,264934000,67100,67100,67100,67100,0
|
|
20241107,153700,264934000,67100,67100,67100,67100,0
|
|
20241107,153600,264934000,67100,67100,67100,67100,0
|
|
20241107,153500,264934000,67100,67100,67100,67100,0
|
|
20241107,153400,264934000,67100,67100,67100,67100,0
|
|
20241107,153300,264934000,67100,67100,67100,67100,0
|
|
20241107,153200,264934000,67100,67100,67100,67100,0
|
|
20241107,153100,264934000,67100,67100,67100,67100,0
|
|
20241107,153000,264934000,67100,67100,67100,67100,73
|
|
20241107,152900,260035700,67000,67000,67000,67000,0
|
|
20241107,152800,260035700,67000,67000,67000,67000,0
|
|
20241107,152700,260035700,67000,67000,67000,67000,0
|
|
20241107,152600,260035700,67000,67000,67000,67000,0
|
|
20241107,152500,260035700,67000,67000,67000,67000,0
|
|
20241107,152400,260035700,67000,67000,67000,67000,0
|
|
20241107,152300,260035700,67000,67000,67000,67000,0
|
|
20241107,152200,260035700,67000,67000,67000,67000,0
|
|
20241107,152100,260035700,67000,67000,67000,67000,0
|
|
20241107,152000,260035700,67000,67000,67000,67000,0
|
|
20241107,151900,260035700,67000,67000,67000,67000,2
|
|
20241107,151800,259901700,67000,67000,67000,67000,0
|
|
20241107,151700,259901700,67000,67000,67000,67000,0
|
|
20241107,151600,259901700,67000,67000,67000,67000,0
|
|
20241107,151500,259901700,67000,67200,67200,67000,265
|
|
20241107,151400,242137300,67200,67200,67200,67200,2
|
|
20241107,151300,242002900,67200,67200,67200,67200,0
|
|
20241107,151200,242002900,67200,67200,67200,67200,0
|
|
20241107,151100,242002900,67200,67200,67200,67200,0
|
|
20241107,151000,242002900,67200,67200,67200,67200,1
|
|
20241107,150900,241935700,67200,67200,67200,67200,0
|
|
20241107,150800,241935700,67200,67200,67200,67200,0
|
|
20241107,150700,241935700,67200,67200,67200,67200,0
|
|
20241107,150600,241935700,67200,67200,67200,67200,0
|
|
20241107,150500,241935700,67200,67200,67200,67200,0
|
|
20241107,150400,241935700,67200,67200,67200,67200,2
|
|
20241107,150300,241801300,67200,67200,67200,67200,0
|
|
20241107,150200,241801300,67200,67200,67200,67200,0
|
|
20241107,150100,241801300,67200,67200,67200,67200,0
|
|
20241107,150000,241801300,67200,67300,67400,67200,4
|
|
20241107,145900,241532100,67300,67300,67300,67300,0
|
|
20241107,145800,241532100,67300,67300,67300,67300,2
|
|
20241107,145700,241397500,67200,67200,67200,67200,0
|
|
20241107,145600,241397500,67200,67200,67200,67200,0
|
|
20241107,145500,241397500,67200,67200,67200,67200,0
|
|
20241107,145400,241397500,67200,67100,67200,67100,610
|
|
20241107,145300,200410500,67000,67000,67000,67000,0
|
|
20241107,145200,200410500,67000,67000,67000,67000,0
|
|
20241107,145100,200410500,67000,67000,67000,67000,31
|
|
20241107,145000,198333500,67000,67000,67000,67000,31
|
|
20241107,144900,196256500,67200,67200,67200,67200,0
|
|
20241107,144800,196256500,67200,67200,67200,67200,2
|
|
20241107,144700,196122100,67200,67200,67200,67200,0
|
|
20241107,144600,196122100,67200,67200,67200,67200,1
|
|
20241107,144500,196054900,67200,67200,67200,67200,0
|
|
20241107,144400,196054900,67200,67200,67200,67200,0
|
|
20241107,144300,196054900,67200,67200,67200,67200,0
|
|
20241107,144200,196054900,67200,67200,67200,67200,0
|
|
20241107,144100,196054900,67200,67200,67200,67200,2
|
|
20241107,144000,195920500,67200,67200,67200,67200,3
|
|
20241107,143900,195718900,67200,67200,67200,67200,2
|
|
20241107,143800,195584500,67200,67200,67200,67200,2
|
|
20241107,143700,195450100,67000,67000,67000,67000,9
|
|
20241107,143600,194847100,67000,67000,67000,67000,10
|
|
20241107,143500,194177100,67000,67000,67000,67000,0
|
|
20241107,143400,194177100,67000,67000,67000,67000,0
|
|
20241107,143300,194177100,67000,67000,67000,67000,0
|
|
20241107,143200,194177100,67000,67000,67000,67000,0
|
|
20241107,143100,194177100,67000,67000,67000,67000,32
|
|
20241107,143000,192033100,67000,67200,67200,67000,21
|
|
20241107,142900,190623900,67000,67000,67000,67000,0
|
|
20241107,142800,190623900,67000,67000,67000,67000,0
|
|
20241107,142700,190623900,67000,67000,67000,67000,0
|
|
20241107,142600,190623900,67000,67000,67000,67000,0
|
|
20241107,142500,190623900,67000,67000,67000,67000,0
|
|
20241107,142400,190623900,67000,67000,67000,67000,4
|
|
20241107,142300,190355900,67200,67200,67200,67200,0
|
|
20241107,142200,190355900,67200,67200,67200,67200,0
|
|
20241107,142100,190355900,67200,67200,67200,67200,0
|
|
20241107,142000,190355900,67200,67200,67200,67200,3
|
|
20241107,141900,190154300,67200,67200,67200,67200,0
|
|
20241107,141800,190154300,67200,67200,67200,67200,0
|
|
20241107,141700,190154300,67200,67200,67200,67200,0
|
|
20241107,141600,190154300,67200,67200,67200,67200,0
|
|
20241107,141500,190154300,67200,67200,67200,67200,0
|
|
20241107,141400,190154300,67200,67200,67200,67200,0
|
|
20241107,141300,190154300,67200,67200,67200,67200,0
|
|
20241107,141200,190154300,67200,67200,67200,67200,0
|
|
20241107,141100,190154300,67200,67000,67200,67000,679
|
|
20241107,141000,144527000,67000,67000,67000,67000,3
|
|
20241107,140900,144326000,67000,67000,67000,67000,0
|
|
20241107,140800,144326000,67000,67000,67000,67000,0
|
|
20241107,140700,144326000,67000,67000,67000,67000,0
|
|
20241107,140600,144326000,67000,67000,67000,67000,0
|
|
20241107,140500,144326000,67000,67000,67000,67000,0
|
|
20241107,140400,144326000,67000,67000,67000,67000,0
|
|
20241107,140300,144326000,67000,67000,67000,67000,0
|
|
20241107,140200,144326000,67000,67200,67200,67000,8
|
|
20241107,140100,143788600,67100,67100,67100,67100,29
|
|
20241107,140000,141842700,67100,67100,67100,67100,4
|
|
20241107,135900,141574300,67100,67100,67100,67100,11
|
|
20241107,135800,140836200,67200,67200,67200,67200,0
|
|
20241107,135700,140836200,67200,67200,67200,67200,1
|
|
20241107,135600,140769000,67100,67100,67100,67100,0
|
|
20241107,135500,140769000,67100,67100,67100,67100,0
|
|
20241107,135400,140769000,67100,67100,67100,67100,0
|
|
20241107,135300,140769000,67100,67100,67100,67100,0
|
|
20241107,135200,140769000,67100,67100,67100,67100,0
|
|
20241107,135100,140769000,67100,67100,67100,67100,7
|
|
20241107,135000,140299300,67100,67100,67100,67100,2
|
|
20241107,134900,140165100,67100,67100,67100,67100,0
|
|
20241107,134800,140165100,67100,67100,67100,67100,5
|
|
20241107,134700,139829600,67200,67200,67200,67200,0
|
|
20241107,134600,139829600,67200,67200,67200,67200,0
|
|
20241107,134500,139829600,67200,67200,67200,67200,0
|
|
20241107,134400,139829600,67200,67200,67200,67200,1
|
|
20241107,134300,139762400,67400,67400,67400,67400,0
|
|
20241107,134200,139762400,67400,67400,67400,67400,0
|
|
20241107,134100,139762400,67400,67400,67400,67400,0
|
|
20241107,134000,139762400,67400,67200,67400,67200,17
|
|
20241107,133900,138617200,67000,67000,67000,67000,6
|
|
20241107,133800,138215200,67300,67300,67300,67300,0
|
|
20241107,133700,138215200,67300,67300,67300,67300,0
|
|
20241107,133600,138215200,67300,67300,67300,67300,0
|
|
20241107,133500,138215200,67300,67300,67300,67300,0
|
|
20241107,133400,138215200,67300,67300,67300,67300,0
|
|
20241107,133300,138215200,67300,67100,67300,67100,200
|
|
20241107,133200,124768000,67000,67000,67000,67000,0
|
|
20241107,133100,124768000,67000,67000,67000,67000,4
|
|
20241107,133000,124500000,67000,67000,67000,67000,2
|
|
20241107,132900,124366000,67100,67100,67100,67100,0
|
|
20241107,132800,124366000,67100,67100,67100,67100,0
|
|
20241107,132700,124366000,67100,67100,67100,67100,0
|
|
20241107,132600,124366000,67100,67100,67100,67100,0
|
|
20241107,132500,124366000,67100,67100,67100,67100,32
|
|
20241107,132400,122218800,67100,67200,67200,67100,25
|
|
20241107,132300,120540900,67400,67400,67400,67400,0
|
|
20241107,132200,120540900,67400,67400,67400,67400,0
|
|
20241107,132100,120540900,67400,67400,67400,67400,0
|
|
20241107,132000,120540900,67400,67400,67400,67400,6
|
|
20241107,131900,120136500,67200,67200,67200,67200,0
|
|
20241107,131800,120136500,67200,67200,67200,67200,0
|
|
20241107,131700,120136500,67200,67200,67200,67200,0
|
|
20241107,131600,120136500,67200,67200,67200,67200,0
|
|
20241107,131500,120136500,67200,67200,67200,67200,0
|
|
20241107,131400,120136500,67200,67200,67200,67200,0
|
|
20241107,131300,120136500,67200,67200,67200,67200,0
|
|
20241107,131200,120136500,67200,67300,67300,67200,2
|
|
20241107,131100,120002000,67300,67200,67300,67200,5
|
|
20241107,131000,119665900,67200,67300,67300,67200,6
|
|
20241107,130900,119262600,67400,67400,67400,67400,0
|
|
20241107,130800,119262600,67400,67400,67400,67400,0
|
|
20241107,130700,119262600,67400,67400,67400,67400,0
|
|
20241107,130600,119262600,67400,67400,67400,67400,0
|
|
20241107,130500,119262600,67400,67400,67400,67400,0
|
|
20241107,130400,119262600,67400,67400,67400,67400,0
|
|
20241107,130300,119262600,67400,67400,67400,67400,0
|
|
20241107,130200,119262600,67400,67400,67400,67400,1
|
|
20241107,130100,119195200,67400,67400,67400,67400,1
|
|
20241107,130000,119127800,67400,67400,67400,67400,7
|
|
20241107,125900,118656000,67200,67200,67200,67200,0
|
|
20241107,125800,118656000,67200,67200,67200,67200,0
|
|
20241107,125700,118656000,67200,67200,67200,67200,4
|
|
20241107,125600,118387200,67200,67200,67200,67200,0
|
|
20241107,125500,118387200,67200,67200,67200,67200,0
|
|
20241107,125400,118387200,67200,67200,67200,67200,0
|
|
20241107,125300,118387200,67200,67200,67200,67200,0
|
|
20241107,125200,118387200,67200,67200,67200,67200,0
|
|
20241107,125100,118387200,67200,67200,67200,67200,3
|
|
20241107,125000,118185600,67300,67300,67300,67200,6
|
|
20241107,124900,117782100,67400,67400,67400,67400,0
|
|
20241107,124800,117782100,67400,67400,67400,67400,0
|
|
20241107,124700,117782100,67400,67400,67400,67400,0
|
|
20241107,124600,117782100,67400,67400,67400,67400,0
|
|
20241107,124500,117782100,67400,67400,67400,67400,0
|
|
20241107,124400,117782100,67400,67400,67400,67400,0
|
|
20241107,124300,117782100,67400,67400,67400,67400,0
|
|
20241107,124200,117782100,67400,67400,67400,67400,0
|
|
20241107,124100,117782100,67400,67400,67400,67400,0
|
|
20241107,124000,117782100,67400,67400,67400,67400,8
|
|
20241107,123900,117242900,67200,67200,67200,67200,0
|
|
20241107,123800,117242900,67200,67200,67200,67200,0
|
|
20241107,123700,117242900,67200,67200,67200,67200,0
|
|
20241107,123600,117242900,67200,67200,67200,67200,4
|
|
20241107,123500,116974100,67300,67300,67300,67300,0
|
|
20241107,123400,116974100,67300,67300,67300,67300,0
|
|
20241107,123300,116974100,67300,67300,67300,67300,1
|
|
20241107,123200,116906800,67300,67300,67300,67300,0
|
|
20241107,123100,116906800,67300,67300,67300,67300,3
|
|
20241107,123000,116704900,67300,67300,67300,67300,5
|
|
20241107,122900,116368400,67400,67400,67400,67400,0
|
|
20241107,122800,116368400,67400,67400,67400,67400,0
|
|
20241107,122700,116368400,67400,67400,67400,67400,0
|
|
20241107,122600,116368400,67400,67400,67400,67400,1
|
|
20241107,122500,116301000,67300,67300,67300,67300,0
|
|
20241107,122400,116301000,67300,67300,67300,67300,0
|
|
20241107,122300,116301000,67300,67300,67300,67300,0
|
|
20241107,122200,116301000,67300,67400,67400,67300,5
|
|
20241107,122100,115964400,67400,67400,67400,67400,0
|
|
20241107,122000,115964400,67400,67400,67400,67400,5
|
|
20241107,121900,115627400,67400,67400,67400,67400,0
|
|
20241107,121800,115627400,67400,67400,67400,67400,0
|
|
20241107,121700,115627400,67400,67400,67400,67400,0
|
|
20241107,121600,115627400,67400,67400,67400,67400,0
|
|
20241107,121500,115627400,67400,67400,67400,67400,0
|
|
20241107,121400,115627400,67400,67400,67400,67400,0
|
|
20241107,121300,115627400,67400,67400,67400,67400,0
|
|
20241107,121200,115627400,67400,67400,67400,67400,1
|
|
20241107,121100,115560000,67300,67300,67300,67300,3
|
|
20241107,121000,115358100,67300,67300,67300,67300,4
|
|
20241107,120900,115088900,67300,67300,67300,67300,0
|
|
20241107,120800,115088900,67300,67300,67300,67300,20
|
|
20241107,120700,113742900,67400,67400,67400,67400,0
|
|
20241107,120600,113742900,67400,67400,67400,67400,0
|
|
20241107,120500,113742900,67400,67400,67400,67400,0
|
|
20241107,120400,113742900,67400,67400,67400,67400,0
|
|
20241107,120300,113742900,67400,67400,67400,67400,0
|
|
20241107,120200,113742900,67400,67400,67400,67400,0
|
|
20241107,120100,113742900,67400,67400,67400,67400,11
|
|
20241107,120000,113001500,67400,67400,67400,67400,3
|
|
20241107,115900,112799300,67300,67300,67300,67300,0
|
|
20241107,115800,112799300,67300,67300,67300,67300,0
|
|
20241107,115700,112799300,67300,67300,67300,67300,0
|
|
20241107,115600,112799300,67300,67300,67300,67300,0
|
|
20241107,115500,112799300,67300,67300,67300,67300,0
|
|
20241107,115400,112799300,67300,67300,67300,67300,0
|
|
20241107,115300,112799300,67300,67300,67300,67300,0
|
|
20241107,115200,112799300,67300,67300,67300,67300,0
|
|
20241107,115100,112799300,67300,67300,67300,67300,4
|
|
20241107,115000,112530100,67300,67200,67300,67200,5
|
|
20241107,114900,112193900,67300,67300,67300,67300,11
|
|
20241107,114800,111453600,67400,67400,67400,67400,0
|
|
20241107,114700,111453600,67400,67400,67400,67400,8
|
|
20241107,114600,110914400,67300,67300,67300,67300,0
|
|
20241107,114500,110914400,67300,67300,67300,67300,0
|
|
20241107,114400,110914400,67300,67300,67300,67300,0
|
|
20241107,114300,110914400,67300,67300,67300,67300,0
|
|
20241107,114200,110914400,67300,67300,67300,67300,0
|
|
20241107,114100,110914400,67300,67300,67300,67300,170
|
|
20241107,114000,99473400,67300,67300,67300,67300,6
|
|
20241107,113900,99069600,67300,67300,67300,67300,0
|
|
20241107,113800,99069600,67300,67300,67300,67300,1
|
|
20241107,113700,99002300,67200,67200,67200,67200,0
|
|
20241107,113600,99002300,67200,67200,67200,67200,0
|
|
20241107,113500,99002300,67200,67200,67200,67200,0
|
|
20241107,113400,99002300,67200,67200,67200,67200,0
|
|
20241107,113300,99002300,67200,67200,67200,67200,1
|
|
20241107,113200,98935100,67100,67100,67100,67100,4
|
|
20241107,113100,98666700,67100,67100,67100,67100,7
|
|
20241107,113000,98197000,67100,67200,67200,67100,6
|
|
20241107,112900,97794200,67200,67200,67200,67200,11
|
|
20241107,112800,97055000,67200,67200,67200,67200,0
|
|
20241107,112700,97055000,67200,67200,67200,67200,1
|
|
20241107,112600,96987800,67200,67200,67200,67200,1
|
|
20241107,112500,96920600,67200,67200,67200,67200,0
|
|
20241107,112400,96920600,67200,67200,67200,67200,0
|
|
20241107,112300,96920600,67200,67200,67200,67200,0
|
|
20241107,112200,96920600,67200,67200,67200,67200,0
|
|
20241107,112100,96920600,67200,67200,67200,67200,0
|
|
20241107,112000,96920600,67200,67200,67200,67200,10
|
|
20241107,111900,96248600,67100,67100,67100,67100,0
|
|
20241107,111800,96248600,67100,67100,67100,67100,4
|
|
20241107,111700,95980200,67100,67100,67100,67100,0
|
|
20241107,111600,95980200,67100,67100,67100,67100,0
|
|
20241107,111500,95980200,67100,67100,67100,67100,0
|
|
20241107,111400,95980200,67100,67100,67100,67100,0
|
|
20241107,111300,95980200,67100,67100,67100,67100,0
|
|
20241107,111200,95980200,67100,67100,67100,67100,0
|
|
20241107,111100,95980200,67100,67100,67100,67100,5
|
|
20241107,111000,95644700,67100,67100,67100,67100,6
|
|
20241107,110900,95242100,67200,67200,67200,67200,0
|
|
20241107,110800,95242100,67200,67200,67200,67200,0
|
|
20241107,110700,95242100,67200,67200,67200,67200,13
|
|
20241107,110600,94368500,67100,67100,67100,67100,0
|
|
20241107,110500,94368500,67100,67100,67100,67100,1
|
|
20241107,110400,94301400,67000,67100,67100,67000,52
|
|
20241107,110300,90812300,67300,67300,67300,67300,0
|
|
20241107,110200,90812300,67300,67300,67300,67300,0
|
|
20241107,110100,90812300,67300,67300,67300,67300,0
|
|
20241107,110000,90812300,67300,67300,67300,67300,12
|
|
20241107,105900,90004700,67200,67200,67200,67200,14
|
|
20241107,105800,89063900,67100,67100,67100,67100,0
|
|
20241107,105700,89063900,67100,67100,67100,67100,8
|
|
20241107,105600,88527100,67100,67100,67100,67100,0
|
|
20241107,105500,88527100,67100,67100,67100,67100,0
|
|
20241107,105400,88527100,67100,67100,67100,67100,1
|
|
20241107,105300,88460000,67000,67000,67000,67000,0
|
|
20241107,105200,88460000,67000,67000,67000,67000,0
|
|
20241107,105100,88460000,67000,67000,67000,67000,8
|
|
20241107,105000,87924000,67000,67000,67000,67000,5
|
|
20241107,104900,87589000,67000,67000,67000,67000,0
|
|
20241107,104800,87589000,67000,67000,67000,67000,0
|
|
20241107,104700,87589000,67000,67000,67000,67000,0
|
|
20241107,104600,87589000,67000,67000,67000,67000,0
|
|
20241107,104500,87589000,67000,67000,67000,67000,0
|
|
20241107,104400,87589000,67000,67000,67000,67000,2
|
|
20241107,104300,87455000,67200,67200,67200,67200,0
|
|
20241107,104200,87455000,67200,67200,67200,67200,0
|
|
20241107,104100,87455000,67200,67200,67200,67200,2
|
|
20241107,104000,87320600,67200,67200,67200,67100,17
|
|
20241107,103900,86178700,67200,67200,67200,67200,0
|
|
20241107,103800,86178700,67200,67200,67200,67200,0
|
|
20241107,103700,86178700,67200,67200,67200,67200,0
|
|
20241107,103600,86178700,67200,67200,67200,67200,0
|
|
20241107,103500,86178700,67200,67200,67200,67200,9
|
|
20241107,103400,85573900,67000,67000,67000,67000,0
|
|
20241107,103300,85573900,67000,67000,67000,67000,0
|
|
20241107,103200,85573900,67000,67000,67000,67000,0
|
|
20241107,103100,85573900,67000,67000,67000,67000,5
|
|
20241107,103000,85238900,67000,67200,67200,67000,8
|
|
20241107,102900,84702200,67200,67200,67200,67200,0
|
|
20241107,102800,84702200,67200,67200,67200,67200,0
|
|
20241107,102700,84702200,67200,67200,67200,67200,0
|
|
20241107,102600,84702200,67200,67200,67200,67200,0
|
|
20241107,102500,84702200,67200,67200,67200,67200,0
|
|
20241107,102400,84702200,67200,67200,67200,67200,0
|
|
20241107,102300,84702200,67200,67200,67200,67200,0
|
|
20241107,102200,84702200,67200,67200,67200,67200,0
|
|
20241107,102100,84702200,67200,67200,67200,67200,1
|
|
20241107,102000,84635000,67200,67200,67200,67100,13
|
|
20241107,101900,83761500,67000,67000,67000,67000,0
|
|
20241107,101800,83761500,67000,67000,67000,67000,0
|
|
20241107,101700,83761500,67000,67000,67000,67000,0
|
|
20241107,101600,83761500,67000,67000,67000,67000,0
|
|
20241107,101500,83761500,67000,67000,67000,67000,0
|
|
20241107,101400,83761500,67000,67000,67000,67000,0
|
|
20241107,101300,83761500,67000,67000,67000,67000,0
|
|
20241107,101200,83761500,67000,67000,67000,67000,0
|
|
20241107,101100,83761500,67000,67000,67000,67000,6
|
|
20241107,101000,83359500,67000,67000,67000,67000,5
|
|
20241107,100900,83024500,67100,67100,67100,67100,33
|
|
20241107,100800,80810200,67000,67000,67000,67000,0
|
|
20241107,100700,80810200,67000,67000,67000,67000,0
|
|
20241107,100600,80810200,67000,67000,67000,67000,0
|
|
20241107,100500,80810200,67000,67000,67000,67000,0
|
|
20241107,100400,80810200,67000,67000,67000,67000,90
|
|
20241107,100300,74780200,67000,66900,67000,66900,24
|
|
20241107,100200,73173700,66700,66900,66900,66700,7
|
|
20241107,100100,72706400,66900,66900,66900,66900,9
|
|
20241107,100000,72104300,66900,66800,66900,66800,26
|
|
20241107,095900,70367100,66800,66800,66800,66800,0
|
|
20241107,095800,70367100,66800,66800,66800,66800,0
|
|
20241107,095700,70367100,66800,66800,66800,66800,0
|
|
20241107,095600,70367100,66800,66800,66800,66800,0
|
|
20241107,095500,70367100,66800,66800,66800,66800,0
|
|
20241107,095400,70367100,66800,66800,66800,66800,28
|
|
20241107,095300,68496700,66700,66700,66700,66700,0
|
|
20241107,095200,68496700,66700,66600,66700,66600,206
|
|
20241107,095100,54769200,66600,66600,66600,66600,42
|
|
20241107,095000,51972000,66700,66700,66700,66600,11
|
|
20241107,094900,51238700,66700,66700,66700,66700,0
|
|
20241107,094800,51238700,66700,66700,66700,66700,0
|
|
20241107,094700,51238700,66700,67100,67100,66600,362
|
|
20241107,094600,27061000,67000,67000,67000,67000,0
|
|
20241107,094500,27061000,67000,67000,67000,67000,0
|
|
20241107,094400,27061000,67000,67100,67100,67000,25
|
|
20241107,094300,25385600,67200,67200,67200,67200,0
|
|
20241107,094200,25385600,67200,67200,67200,67200,1
|
|
20241107,094100,25318400,67200,67200,67200,67100,23
|
|
20241107,094000,23773800,67200,67100,67200,67100,5
|
|
20241107,093900,23438000,67100,67100,67100,67100,1
|
|
20241107,093800,23370900,67100,67100,67100,67100,0
|
|
20241107,093700,23370900,67100,67100,67100,67100,0
|
|
20241107,093600,23370900,67100,67100,67100,67100,0
|
|
20241107,093500,23370900,67100,67100,67100,67100,6
|
|
20241107,093400,22968300,67100,67100,67100,67100,0
|
|
20241107,093300,22968300,67100,67100,67100,67100,0
|
|
20241107,093200,22968300,67100,67100,67100,67100,2
|
|
20241107,093100,22834100,67100,67100,67100,67100,10
|
|
20241107,093000,22163100,67100,67300,67300,67100,7
|
|
20241107,092900,21692700,67300,67300,67300,67300,0
|
|
20241107,092800,21692700,67300,67300,67300,67300,0
|
|
20241107,092700,21692700,67300,67300,67300,67300,1
|
|
20241107,092600,21625400,67500,67500,67500,67500,0
|
|
20241107,092500,21625400,67500,67500,67500,67500,0
|
|
20241107,092400,21625400,67500,67400,67500,67400,3
|
|
20241107,092300,21423000,67300,67300,67300,67300,7
|
|
20241107,092200,20951900,67500,67400,67500,67400,25
|
|
20241107,092100,19266700,67400,67300,67400,67300,5
|
|
20241107,092000,18929800,67400,67300,67400,67300,4
|
|
20241107,091900,18660500,67200,67200,67200,67200,1
|
|
20241107,091800,18593300,67100,67100,67100,67100,105
|
|
20241107,091700,11547800,67100,67100,67100,67100,3
|
|
20241107,091600,11346500,67000,67000,67000,67000,0
|
|
20241107,091500,11346500,67000,67000,67000,67000,0
|
|
20241107,091400,11346500,67000,67000,67000,67000,38
|
|
20241107,091300,8800500,67100,67100,67100,67000,24
|
|
20241107,091200,7192000,67100,67100,67200,67100,6
|
|
20241107,091100,6789200,67000,67200,67200,67000,29
|
|
20241107,091000,4843600,67200,67300,67300,67200,8
|
|
20241107,090900,4305900,67300,67300,67300,67300,0
|
|
20241107,090800,4305900,67300,67100,67300,67100,2
|
|
20241107,090700,4171500,67100,67300,67300,67100,7
|
|
20241107,090600,3700600,67100,67100,67100,67100,0
|
|
20241107,090500,3700600,67100,67200,67200,67100,23
|
|
20241107,090400,2155400,67300,67300,67300,67300,1
|
|
20241107,090300,2088100,67600,67600,67600,67600,0
|
|
20241107,090200,2088100,67600,67600,67600,67600,0
|
|
20241107,090100,2088100,67600,67600,67600,67600,0
|
|
20241107,090000,2088100,67600,67300,67800,67200,31
|