650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194700,360793700,66800,66800,66800,66800,43
|
|
20241111,194600,360793700,66800,66800,66800,66800,0
|
|
20241111,194500,360793700,66800,66800,66800,66800,0
|
|
20241111,194400,360793700,66800,66800,66800,66800,0
|
|
20241111,194300,360793700,66800,66800,66800,66800,0
|
|
20241111,194200,360793700,66800,66800,66800,66800,0
|
|
20241111,194100,360793700,66800,66800,66800,66800,0
|
|
20241111,194000,360793700,66800,66800,66800,66800,0
|
|
20241111,193900,360793700,66800,66800,66800,66800,0
|
|
20241111,193800,360793700,66800,66800,66800,66800,0
|
|
20241111,193700,360793700,66800,66800,66800,66800,0
|
|
20241111,193600,360793700,66800,66800,66800,66800,0
|
|
20241111,193500,360793700,66800,66800,66800,66800,0
|
|
20241111,193400,360793700,66800,66800,66800,66800,0
|
|
20241111,193300,360793700,66800,66800,66800,66800,0
|
|
20241111,193200,360793700,66800,66800,66800,66800,0
|
|
20241111,193100,360793700,66800,66800,66800,66800,0
|
|
20241111,193000,360793700,66800,66800,66800,66800,0
|
|
20241111,192900,360793700,66800,66800,66800,66800,0
|
|
20241111,192800,360793700,66800,66800,66800,66800,0
|
|
20241111,192700,360793700,66800,66800,66800,66800,0
|
|
20241111,192600,360793700,66800,66800,66800,66800,0
|
|
20241111,192500,360793700,66800,66800,66800,66800,0
|
|
20241111,192400,360793700,66800,66800,66800,66800,0
|
|
20241111,192300,360793700,66800,66800,66800,66800,0
|
|
20241111,192200,360793700,66800,66800,66800,66800,0
|
|
20241111,192100,360793700,66800,66800,66800,66800,0
|
|
20241111,192000,360793700,66800,66800,66800,66800,0
|
|
20241111,191900,360793700,66800,66800,66800,66800,0
|
|
20241111,191800,360793700,66800,66800,66800,66800,0
|
|
20241111,191700,360793700,66800,66800,66800,66800,43
|
|
20241111,191600,360793700,66800,66800,66800,66800,0
|
|
20241111,191500,360793700,66800,66800,66800,66800,0
|
|
20241111,191400,360793700,66800,66800,66800,66800,0
|
|
20241111,191300,360793700,66800,66800,66800,66800,0
|
|
20241111,191200,360793700,66800,66800,66800,66800,0
|
|
20241111,191100,360793700,66800,66800,66800,66800,0
|
|
20241111,191000,360793700,66800,66800,66800,66800,0
|
|
20241111,190900,360793700,66800,66800,66800,66800,0
|
|
20241111,190800,360793700,66800,66800,66800,66800,0
|
|
20241111,190700,360793700,66800,66800,66800,66800,0
|
|
20241111,190600,360793700,66800,66800,66800,66800,0
|
|
20241111,190500,360793700,66800,66800,66800,66800,0
|
|
20241111,190400,360793700,66800,66800,66800,66800,0
|
|
20241111,190300,360793700,66800,66800,66800,66800,0
|
|
20241111,190200,360793700,66800,66800,66800,66800,0
|
|
20241111,190100,360793700,66800,66800,66800,66800,0
|
|
20241111,190000,360793700,66800,66800,66800,66800,0
|
|
20241111,185900,360793700,66800,66800,66800,66800,0
|
|
20241111,185800,360793700,66800,66800,66800,66800,0
|
|
20241111,185700,360793700,66800,66800,66800,66800,0
|
|
20241111,185600,360793700,66800,66800,66800,66800,0
|
|
20241111,185500,360793700,66800,66800,66800,66800,0
|
|
20241111,185400,360793700,66800,66800,66800,66800,0
|
|
20241111,185300,360793700,66800,66800,66800,66800,0
|
|
20241111,185200,360793700,66800,66800,66800,66800,0
|
|
20241111,185100,360793700,66800,66800,66800,66800,0
|
|
20241111,185000,360793700,66800,66800,66800,66800,0
|
|
20241111,184900,360793700,66800,66800,66800,66800,0
|
|
20241111,184800,360793700,66800,66800,66800,66800,0
|
|
20241111,184700,360793700,66800,66800,66800,66800,43
|
|
20241111,184600,360793700,66800,66800,66800,66800,0
|
|
20241111,184500,360793700,66800,66800,66800,66800,0
|
|
20241111,184400,360793700,66800,66800,66800,66800,0
|
|
20241111,184300,360793700,66800,66800,66800,66800,0
|
|
20241111,184200,360793700,66800,66800,66800,66800,0
|
|
20241111,184100,360793700,66800,66800,66800,66800,0
|
|
20241111,184000,360793700,66800,66800,66800,66800,0
|
|
20241111,183900,360793700,66800,66800,66800,66800,0
|
|
20241111,183800,360793700,66800,66800,66800,66800,0
|
|
20241111,183700,360793700,66800,66800,66800,66800,0
|
|
20241111,183600,360793700,66800,66800,66800,66800,0
|
|
20241111,183500,360793700,66800,66800,66800,66800,0
|
|
20241111,183400,360793700,66800,66800,66800,66800,0
|
|
20241111,183300,360793700,66800,66800,66800,66800,0
|
|
20241111,183200,360793700,66800,66800,66800,66800,0
|
|
20241111,183100,360793700,66800,66800,66800,66800,0
|
|
20241111,183000,360793700,66800,66800,66800,66800,0
|
|
20241111,182900,360793700,66800,66800,66800,66800,0
|
|
20241111,182800,360793700,66800,66800,66800,66800,0
|
|
20241111,182700,360793700,66800,66800,66800,66800,0
|
|
20241111,182600,360793700,66800,66800,66800,66800,0
|
|
20241111,182500,360793700,66800,66800,66800,66800,0
|
|
20241111,182400,360793700,66800,66800,66800,66800,0
|
|
20241111,182300,360793700,66800,66800,66800,66800,0
|
|
20241111,182200,360793700,66800,66800,66800,66800,0
|
|
20241111,182100,360793700,66800,66800,66800,66800,0
|
|
20241111,182000,360793700,66800,66800,66800,66800,0
|
|
20241111,181900,360793700,66800,66800,66800,66800,0
|
|
20241111,181800,360793700,66800,66800,66800,66800,0
|
|
20241111,181700,360793700,66800,66800,66800,66800,43
|
|
20241111,181600,360793700,66800,66800,66800,66800,0
|
|
20241111,181500,360793700,66800,66800,66800,66800,0
|
|
20241111,181400,360793700,66800,66800,66800,66800,0
|
|
20241111,181300,360793700,66800,66800,66800,66800,0
|
|
20241111,181200,360793700,66800,66800,66800,66800,0
|
|
20241111,181100,360793700,66800,66800,66800,66800,0
|
|
20241111,181000,360793700,66800,66800,66800,66800,0
|
|
20241111,180900,360793700,66800,66800,66800,66800,0
|
|
20241111,180800,360793700,66800,66800,66800,66800,0
|
|
20241111,180700,360793700,66800,66800,66800,66800,0
|
|
20241111,180600,360793700,66800,66800,66800,66800,0
|
|
20241111,180500,360793700,66800,66800,66800,66800,0
|
|
20241111,180400,360793700,66800,66800,66800,66800,0
|
|
20241111,180300,360793700,66800,66800,66800,66800,0
|
|
20241111,180200,360793700,66800,66800,66800,66800,0
|
|
20241111,180100,360793700,66800,66800,66800,66800,0
|
|
20241111,180000,360793700,66800,66800,66800,66800,0
|
|
20241111,175900,360793700,66800,66800,66800,66800,0
|
|
20241111,175800,360793700,66800,66800,66800,66800,0
|
|
20241111,175700,360793700,66800,66800,66800,66800,0
|
|
20241111,175600,360793700,66800,66800,66800,66800,0
|
|
20241111,175500,360793700,66800,66800,66800,66800,0
|
|
20241111,175400,360793700,66800,66800,66800,66800,0
|
|
20241111,175300,360793700,66800,66800,66800,66800,0
|
|
20241111,175200,360793700,66800,66800,66800,66800,0
|
|
20241111,175100,360793700,66800,66800,66800,66800,0
|
|
20241111,175000,360793700,66800,66800,66800,66800,0
|
|
20241111,174900,360793700,66800,66800,66800,66800,0
|
|
20241111,174800,360793700,66800,66800,66800,66800,0
|
|
20241111,174700,360793700,66800,66800,66800,66800,43
|
|
20241111,174600,360793700,66800,66800,66800,66800,0
|
|
20241111,174500,360793700,66800,66800,66800,66800,0
|
|
20241111,174400,360793700,66800,66800,66800,66800,0
|
|
20241111,174300,360793700,66800,66800,66800,66800,0
|
|
20241111,174200,360793700,66800,66800,66800,66800,0
|
|
20241111,174100,360793700,66800,66800,66800,66800,0
|
|
20241111,174000,360793700,66800,66800,66800,66800,0
|
|
20241111,173900,360793700,66800,66800,66800,66800,0
|
|
20241111,173800,360793700,66800,66800,66800,66800,0
|
|
20241111,173700,360793700,66800,66800,66800,66800,0
|
|
20241111,173600,360793700,66800,66800,66800,66800,0
|
|
20241111,173500,360793700,66800,66800,66800,66800,0
|
|
20241111,173400,360793700,66800,66800,66800,66800,0
|
|
20241111,173300,360793700,66800,66800,66800,66800,0
|
|
20241111,173200,360793700,66800,66800,66800,66800,0
|
|
20241111,173100,360793700,66800,66800,66800,66800,0
|
|
20241111,173000,360793700,66800,66800,66800,66800,0
|
|
20241111,172900,360793700,66800,66800,66800,66800,0
|
|
20241111,172800,360793700,66800,66800,66800,66800,0
|
|
20241111,172700,360793700,66800,66800,66800,66800,0
|
|
20241111,172600,360793700,66800,66800,66800,66800,0
|
|
20241111,172500,360793700,66800,66800,66800,66800,0
|
|
20241111,172400,360793700,66800,66800,66800,66800,0
|
|
20241111,172300,360793700,66800,66800,66800,66800,0
|
|
20241111,172200,360793700,66800,66800,66800,66800,0
|
|
20241111,172100,360793700,66800,66800,66800,66800,0
|
|
20241111,172000,360793700,66800,66800,66800,66800,0
|
|
20241111,171900,360793700,66800,66800,66800,66800,0
|
|
20241111,171800,360793700,66800,66800,66800,66800,0
|
|
20241111,171700,360793700,66800,66800,66800,66800,43
|
|
20241111,171600,360793700,66800,66800,66800,66800,0
|
|
20241111,171500,360793700,66800,66800,66800,66800,0
|
|
20241111,171400,360793700,66800,66800,66800,66800,0
|
|
20241111,171300,360793700,66800,66800,66800,66800,0
|
|
20241111,171200,360793700,66800,66800,66800,66800,0
|
|
20241111,171100,360793700,66800,66800,66800,66800,0
|
|
20241111,171000,360793700,66800,66800,66800,66800,0
|
|
20241111,170900,360793700,66800,66800,66800,66800,0
|
|
20241111,170800,360793700,66800,66800,66800,66800,0
|
|
20241111,170700,360793700,66800,66800,66800,66800,0
|
|
20241111,170600,360793700,66800,66800,66800,66800,0
|
|
20241111,170500,360793700,66800,66800,66800,66800,0
|
|
20241111,170400,360793700,66800,66800,66800,66800,0
|
|
20241111,170300,360793700,66800,66800,66800,66800,0
|
|
20241111,170200,360793700,66800,66800,66800,66800,0
|
|
20241111,170100,360793700,66800,66800,66800,66800,0
|
|
20241111,170000,360793700,66800,66800,66800,66800,0
|
|
20241111,165900,360793700,66800,66800,66800,66800,0
|
|
20241111,165800,360793700,66800,66800,66800,66800,0
|
|
20241111,165700,360793700,66800,66800,66800,66800,0
|
|
20241111,165600,360793700,66800,66800,66800,66800,0
|
|
20241111,165500,360793700,66800,66800,66800,66800,0
|
|
20241111,165400,360793700,66800,66800,66800,66800,0
|
|
20241111,165300,360793700,66800,66800,66800,66800,0
|
|
20241111,165200,360793700,66800,66800,66800,66800,0
|
|
20241111,165100,360793700,66800,66800,66800,66800,0
|
|
20241111,165000,360793700,66800,66800,66800,66800,0
|
|
20241111,164900,360793700,66800,66800,66800,66800,0
|
|
20241111,164800,360793700,66800,66800,66800,66800,0
|
|
20241111,164700,360793700,66800,66800,66800,66800,43
|
|
20241111,164600,360793700,66800,66800,66800,66800,0
|
|
20241111,164500,360793700,66800,66800,66800,66800,0
|
|
20241111,164400,360793700,66800,66800,66800,66800,0
|
|
20241111,164300,360793700,66800,66800,66800,66800,0
|
|
20241111,164200,360793700,66800,66800,66800,66800,0
|
|
20241111,164100,360793700,66800,66800,66800,66800,0
|
|
20241111,164000,360793700,66800,66800,66800,66800,0
|
|
20241111,163900,360793700,66800,66800,66800,66800,0
|
|
20241111,163800,360793700,66800,66800,66800,66800,0
|
|
20241111,163700,360793700,66800,66800,66800,66800,0
|
|
20241111,163600,360793700,66800,66800,66800,66800,0
|
|
20241111,163500,360793700,66800,66800,66800,66800,0
|
|
20241111,163400,360793700,66800,66800,66800,66800,0
|
|
20241111,163300,360793700,66800,66800,66800,66800,0
|
|
20241111,163200,360793700,66800,66800,66800,66800,0
|
|
20241111,163100,360793700,66800,66800,66800,66800,0
|
|
20241111,163000,360793700,66800,66800,66800,66800,0
|
|
20241111,162900,360793700,66800,66800,66800,66800,0
|
|
20241111,162800,360793700,66800,66800,66800,66800,0
|
|
20241111,162700,360793700,66800,66800,66800,66800,0
|
|
20241111,162600,360793700,66800,66800,66800,66800,0
|
|
20241111,162500,360793700,66800,66800,66800,66800,0
|
|
20241111,162400,360793700,66800,66800,66800,66800,0
|
|
20241111,162300,360793700,66800,66800,66800,66800,0
|
|
20241111,162200,360793700,66800,66800,66800,66800,0
|
|
20241111,162100,360793700,66800,66800,66800,66800,0
|
|
20241111,162000,360793700,66800,66800,66800,66800,0
|
|
20241111,161900,360793700,66800,66800,66800,66800,0
|
|
20241111,161800,360793700,66800,66800,66800,66800,0
|
|
20241111,161700,360793700,66800,66800,66800,66800,43
|
|
20241111,161600,360793700,66800,66800,66800,66800,0
|
|
20241111,161500,360793700,66800,66800,66800,66800,0
|
|
20241111,161400,360793700,66800,66800,66800,66800,0
|
|
20241111,161300,360793700,66800,66800,66800,66800,0
|
|
20241111,161200,360793700,66800,66800,66800,66800,0
|
|
20241111,161100,360793700,66800,66800,66800,66800,0
|
|
20241111,161000,360793700,66800,66800,66800,66800,0
|
|
20241111,160900,360793700,66800,66800,66800,66800,0
|
|
20241111,160800,360793700,66800,66800,66800,66800,0
|
|
20241111,160700,360793700,66800,66800,66800,66800,0
|
|
20241111,160600,360793700,66800,66800,66800,66800,0
|
|
20241111,160500,360793700,66800,66800,66800,66800,0
|
|
20241111,160400,360793700,66800,66800,66800,66800,0
|
|
20241111,160300,360793700,66800,66800,66800,66800,0
|
|
20241111,160200,360793700,66800,66800,66800,66800,0
|
|
20241111,160100,360793700,66800,66800,66800,66800,0
|
|
20241111,160000,360793700,66800,66800,66800,66800,0
|
|
20241111,155900,360793700,66800,66800,66800,66800,0
|
|
20241111,155800,360793700,66800,66800,66800,66800,0
|
|
20241111,155700,360793700,66800,66800,66800,66800,0
|
|
20241111,155600,360793700,66800,66800,66800,66800,0
|
|
20241111,155500,360793700,66800,66800,66800,66800,0
|
|
20241111,155400,360793700,66800,66800,66800,66800,0
|
|
20241111,155300,360793700,66800,66800,66800,66800,0
|
|
20241111,155200,360793700,66800,66800,66800,66800,0
|
|
20241111,155100,360793700,66800,66800,66800,66800,0
|
|
20241111,155000,360793700,66800,66800,66800,66800,0
|
|
20241111,154900,360793700,66800,66800,66800,66800,0
|
|
20241111,154800,360793700,66800,66800,66800,66800,0
|
|
20241111,154700,360793700,66800,66800,66800,66800,43
|
|
20241111,154600,360793700,66800,66800,66800,66800,0
|
|
20241111,154500,360793700,66800,66800,66800,66800,0
|
|
20241111,154400,360793700,66800,66800,66800,66800,0
|
|
20241111,154300,360793700,66800,66800,66800,66800,0
|
|
20241111,154200,360793700,66800,66800,66800,66800,0
|
|
20241111,154100,360793700,66800,66800,66800,66800,0
|
|
20241111,154000,360793700,66800,66800,66800,66800,0
|
|
20241111,153900,360793700,66800,66800,66800,66800,0
|
|
20241111,153800,360793700,66800,66800,66800,66800,0
|
|
20241111,153700,360793700,66800,66800,66800,66800,0
|
|
20241111,153600,360793700,66800,66800,66800,66800,0
|
|
20241111,153500,360793700,66800,66800,66800,66800,0
|
|
20241111,153400,360793700,66800,66800,66800,66800,0
|
|
20241111,153300,360793700,66800,66800,66800,66800,0
|
|
20241111,153200,360793700,66800,66800,66800,66800,0
|
|
20241111,153100,360793700,66800,66800,66800,66800,0
|
|
20241111,153000,360793700,66800,66800,66800,66800,43
|
|
20241111,152900,357921300,66800,66800,66800,66800,0
|
|
20241111,152800,357921300,66800,66800,66800,66800,0
|
|
20241111,152700,357921300,66800,66800,66800,66800,0
|
|
20241111,152600,357921300,66800,66800,66800,66800,0
|
|
20241111,152500,357921300,66800,66800,66800,66800,0
|
|
20241111,152400,357921300,66800,66800,66800,66800,0
|
|
20241111,152300,357921300,66800,66800,66800,66800,0
|
|
20241111,152200,357921300,66800,66800,66800,66800,0
|
|
20241111,152100,357921300,66800,66800,66800,66800,0
|
|
20241111,152000,357921300,66800,66800,66800,66800,0
|
|
20241111,151900,357921300,66800,66800,66800,66800,0
|
|
20241111,151800,357921300,66800,66800,66800,66800,0
|
|
20241111,151700,357921300,66800,66800,66800,66800,5
|
|
20241111,151600,357587300,66800,66800,66800,66800,3
|
|
20241111,151500,357386900,66800,66800,66800,66800,150
|
|
20241111,151400,347366900,66400,66400,66400,66400,0
|
|
20241111,151300,347366900,66400,66400,66400,66400,0
|
|
20241111,151200,347366900,66400,66400,66400,66400,0
|
|
20241111,151100,347366900,66400,66400,66400,66400,0
|
|
20241111,151000,347366900,66400,66400,66400,66400,3
|
|
20241111,150900,347167700,66700,66700,66700,66700,5
|
|
20241111,150800,346834200,66800,66800,66800,66800,0
|
|
20241111,150700,346834200,66800,66600,66800,66600,170
|
|
20241111,150600,335488900,66400,66400,66400,66400,0
|
|
20241111,150500,335488900,66400,66400,66400,66400,0
|
|
20241111,150400,335488900,66400,66400,66400,66400,0
|
|
20241111,150300,335488900,66400,66400,66400,66400,0
|
|
20241111,150200,335488900,66400,66400,66400,66400,0
|
|
20241111,150100,335488900,66400,66400,66400,66400,0
|
|
20241111,150000,335488900,66400,66400,66600,66400,6
|
|
20241111,145900,335090300,66600,66600,66600,66600,28
|
|
20241111,145800,333225500,66700,66700,66700,66700,0
|
|
20241111,145700,333225500,66700,66700,66700,66700,0
|
|
20241111,145600,333225500,66700,66700,66700,66700,0
|
|
20241111,145500,333225500,66700,66500,66700,66500,30
|
|
20241111,145400,331225600,66400,66400,66400,66400,0
|
|
20241111,145300,331225600,66400,66400,66400,66400,0
|
|
20241111,145200,331225600,66400,66400,66400,66400,0
|
|
20241111,145100,331225600,66400,66400,66400,66400,25
|
|
20241111,145000,329565600,66400,66500,66500,66400,3
|
|
20241111,144900,329366200,66500,66500,66500,66500,3
|
|
20241111,144800,329166700,66600,66600,66600,66600,0
|
|
20241111,144700,329166700,66600,66600,66600,66600,0
|
|
20241111,144600,329166700,66600,66600,66600,66600,0
|
|
20241111,144500,329166700,66600,66600,66600,66600,0
|
|
20241111,144400,329166700,66600,66600,66600,66600,0
|
|
20241111,144300,329166700,66600,66500,66600,66500,101
|
|
20241111,144200,322450100,66500,66500,66500,66500,0
|
|
20241111,144100,322450100,66500,66500,66500,66500,60
|
|
20241111,144000,318460100,66700,66500,66700,66500,8
|
|
20241111,143900,317927700,66500,66500,66500,66500,1
|
|
20241111,143800,317861200,66400,66400,66400,66400,0
|
|
20241111,143700,317861200,66400,66400,66400,66400,0
|
|
20241111,143600,317861200,66400,66400,66400,66400,0
|
|
20241111,143500,317861200,66400,66400,66400,66400,0
|
|
20241111,143400,317861200,66400,66400,66400,66400,0
|
|
20241111,143300,317861200,66400,66400,66400,66400,0
|
|
20241111,143200,317861200,66400,66400,66400,66400,0
|
|
20241111,143100,317861200,66400,66400,66400,66400,5
|
|
20241111,143000,317529200,66400,66400,66400,66400,0
|
|
20241111,142900,317529200,66400,66400,66400,66400,2
|
|
20241111,142800,317396400,66600,66600,66600,66600,0
|
|
20241111,142700,317396400,66600,66600,66600,66600,0
|
|
20241111,142600,317396400,66600,66600,66600,66600,0
|
|
20241111,142500,317396400,66600,66600,66600,66600,0
|
|
20241111,142400,317396400,66600,66600,66600,66600,0
|
|
20241111,142300,317396400,66600,66600,66600,66600,0
|
|
20241111,142200,317396400,66600,66500,66600,66500,13
|
|
20241111,142100,316530700,66400,66400,66400,66400,10
|
|
20241111,142000,315866700,66200,66200,66200,66200,0
|
|
20241111,141900,315866700,66200,66200,66200,66200,0
|
|
20241111,141800,315866700,66200,66200,66200,66200,0
|
|
20241111,141700,315866700,66200,66200,66200,66200,0
|
|
20241111,141600,315866700,66200,66200,66200,66200,0
|
|
20241111,141500,315866700,66200,66400,66400,66200,155
|
|
20241111,141400,305576300,66200,66200,66200,66200,10
|
|
20241111,141300,304914300,66200,66200,66200,66200,1
|
|
20241111,141200,304848100,66300,66300,66300,66300,1
|
|
20241111,141100,304781800,66300,66300,66300,66300,3
|
|
20241111,141000,304582900,66300,66300,66300,66300,2
|
|
20241111,140900,304450300,66200,66200,66200,66200,0
|
|
20241111,140800,304450300,66200,66200,66200,66200,0
|
|
20241111,140700,304450300,66200,66200,66200,66200,0
|
|
20241111,140600,304450300,66200,66200,66200,66200,0
|
|
20241111,140500,304450300,66200,66200,66200,66200,0
|
|
20241111,140400,304450300,66200,66200,66200,66200,0
|
|
20241111,140300,304450300,66200,66200,66200,66200,0
|
|
20241111,140200,304450300,66200,66200,66200,66200,0
|
|
20241111,140100,304450300,66200,66400,66500,66200,154
|
|
20241111,140000,294245400,66400,66400,66400,66400,0
|
|
20241111,135900,294245400,66400,66400,66400,66400,0
|
|
20241111,135800,294245400,66400,66400,66400,66400,0
|
|
20241111,135700,294245400,66400,66400,66400,66400,0
|
|
20241111,135600,294245400,66400,66400,66400,66400,0
|
|
20241111,135500,294245400,66400,66400,66400,66400,0
|
|
20241111,135400,294245400,66400,66400,66400,66400,0
|
|
20241111,135300,294245400,66400,66400,66400,66400,6
|
|
20241111,135200,293847000,66300,66300,66300,66300,0
|
|
20241111,135100,293847000,66300,66300,66300,66300,4
|
|
20241111,135000,293581800,66300,66400,66400,66300,260
|
|
20241111,134900,276343300,66400,66400,66400,66400,0
|
|
20241111,134800,276343300,66400,66400,66400,66400,0
|
|
20241111,134700,276343300,66400,66400,66400,66400,0
|
|
20241111,134600,276343300,66400,66400,66400,66400,0
|
|
20241111,134500,276343300,66400,66400,66400,66400,0
|
|
20241111,134400,276343300,66400,66400,66400,66400,0
|
|
20241111,134300,276343300,66400,66400,66400,66400,0
|
|
20241111,134200,276343300,66400,66400,66400,66400,0
|
|
20241111,134100,276343300,66400,66400,66400,66400,166
|
|
20241111,134000,265320900,66400,66400,66400,66400,0
|
|
20241111,133900,265320900,66400,66400,66400,66400,0
|
|
20241111,133800,265320900,66400,66400,66400,66400,0
|
|
20241111,133700,265320900,66400,66400,66400,66400,0
|
|
20241111,133600,265320900,66400,66400,66400,66400,0
|
|
20241111,133500,265320900,66400,66400,66400,66400,2
|
|
20241111,133400,265188100,66300,66300,66300,66300,0
|
|
20241111,133300,265188100,66300,66300,66300,66300,0
|
|
20241111,133200,265188100,66300,66300,66300,66300,1
|
|
20241111,133100,265121800,66300,66300,66300,66300,4
|
|
20241111,133000,264856600,66300,66300,66300,66300,2
|
|
20241111,132900,264724000,66500,66500,66500,66500,0
|
|
20241111,132800,264724000,66500,66500,66500,66500,0
|
|
20241111,132700,264724000,66500,66500,66500,66500,0
|
|
20241111,132600,264724000,66500,66500,66500,66500,0
|
|
20241111,132500,264724000,66500,66500,66500,66500,0
|
|
20241111,132400,264724000,66500,66500,66500,66500,0
|
|
20241111,132300,264724000,66500,66500,66500,66500,0
|
|
20241111,132200,264724000,66500,66500,66500,66500,1
|
|
20241111,132100,264657500,66500,66500,66500,66500,3
|
|
20241111,132000,264458000,66300,66300,66300,66300,0
|
|
20241111,131900,264458000,66300,66300,66300,66300,0
|
|
20241111,131800,264458000,66300,66300,66300,66300,0
|
|
20241111,131700,264458000,66300,66300,66300,66300,1
|
|
20241111,131600,264391700,66400,66400,66400,66400,0
|
|
20241111,131500,264391700,66400,66400,66400,66400,0
|
|
20241111,131400,264391700,66400,66400,66400,66400,0
|
|
20241111,131300,264391700,66400,66300,66700,66300,45
|
|
20241111,131200,261406200,66700,66400,66700,66400,10
|
|
20241111,131100,260741400,66400,66200,66400,66200,3
|
|
20241111,131000,260542600,66200,66300,66300,66200,2
|
|
20241111,130900,260410100,66400,66400,66400,66400,0
|
|
20241111,130800,260410100,66400,66400,66400,66400,0
|
|
20241111,130700,260410100,66400,66400,66400,66400,1
|
|
20241111,130600,260343700,66400,66400,66400,66400,0
|
|
20241111,130500,260343700,66400,66400,66400,66400,1
|
|
20241111,130400,260277300,66400,66400,66400,66400,0
|
|
20241111,130300,260277300,66400,66400,66400,66400,0
|
|
20241111,130200,260277300,66400,66400,66400,66400,0
|
|
20241111,130100,260277300,66400,66400,66400,66400,9
|
|
20241111,130000,259679700,66200,66200,66200,66200,0
|
|
20241111,125900,259679700,66200,66200,66200,66200,2
|
|
20241111,125800,259547300,66200,66200,66200,66200,0
|
|
20241111,125700,259547300,66200,66200,66200,66200,0
|
|
20241111,125600,259547300,66200,66200,66200,66200,0
|
|
20241111,125500,259547300,66200,66300,66300,66200,20
|
|
20241111,125400,258222000,66300,66300,66300,66300,0
|
|
20241111,125300,258222000,66300,66300,66300,66300,0
|
|
20241111,125200,258222000,66300,66300,66300,66300,0
|
|
20241111,125100,258222000,66300,66300,66300,66300,3
|
|
20241111,125000,258023100,66300,66300,66300,66300,2
|
|
20241111,124900,257890500,66400,66400,66400,66400,0
|
|
20241111,124800,257890500,66400,66400,66400,66400,0
|
|
20241111,124700,257890500,66400,66400,66400,66400,0
|
|
20241111,124600,257890500,66400,66400,66400,66400,0
|
|
20241111,124500,257890500,66400,66400,66400,66400,0
|
|
20241111,124400,257890500,66400,66400,66400,66400,0
|
|
20241111,124300,257890500,66400,66400,66400,66400,0
|
|
20241111,124200,257890500,66400,66400,66400,66400,0
|
|
20241111,124100,257890500,66400,66400,66400,66400,2
|
|
20241111,124000,257757700,66400,66400,66400,66400,1
|
|
20241111,123900,257691300,66300,66300,66300,66300,0
|
|
20241111,123800,257691300,66300,66300,66300,66300,0
|
|
20241111,123700,257691300,66300,66300,66300,66300,0
|
|
20241111,123600,257691300,66300,66300,66300,66300,0
|
|
20241111,123500,257691300,66300,66300,66300,66300,18
|
|
20241111,123400,256497900,66200,66200,66200,66200,68
|
|
20241111,123300,251996300,66300,66300,66300,66300,26
|
|
20241111,123200,250272500,66400,66400,66400,66400,0
|
|
20241111,123100,250272500,66400,66300,66400,66300,5
|
|
20241111,123000,249940800,66400,66400,66400,66400,7
|
|
20241111,122900,249476000,66400,66400,66400,66400,1
|
|
20241111,122800,249409600,66400,66400,66400,66400,0
|
|
20241111,122700,249409600,66400,66400,66400,66400,0
|
|
20241111,122600,249409600,66400,66400,66400,66400,1
|
|
20241111,122500,249343200,66400,66400,66400,66400,0
|
|
20241111,122400,249343200,66400,66400,66400,66400,0
|
|
20241111,122300,249343200,66400,66400,66400,66400,0
|
|
20241111,122200,249343200,66400,66400,66400,66400,0
|
|
20241111,122100,249343200,66400,66400,66400,66400,45
|
|
20241111,122000,246355200,66400,66400,66400,66400,1
|
|
20241111,121900,246288800,66400,66400,66400,66400,4
|
|
20241111,121800,246023200,66400,66400,66400,66400,0
|
|
20241111,121700,246023200,66400,66400,66400,66400,0
|
|
20241111,121600,246023200,66400,66400,66400,66400,2
|
|
20241111,121500,245890400,66400,66400,66400,66400,0
|
|
20241111,121400,245890400,66400,66400,66400,66400,7
|
|
20241111,121300,245425600,66300,66300,66300,66300,0
|
|
20241111,121200,245425600,66300,66300,66300,66300,0
|
|
20241111,121100,245425600,66300,66200,66300,66200,10
|
|
20241111,121000,244763000,66200,66300,66300,66200,3
|
|
20241111,120900,244564300,66300,66300,66300,66300,0
|
|
20241111,120800,244564300,66300,66300,66300,66300,16
|
|
20241111,120700,243503500,66300,66300,66300,66300,2
|
|
20241111,120600,243370900,66500,66500,66500,66500,0
|
|
20241111,120500,243370900,66500,66500,66500,66500,0
|
|
20241111,120400,243370900,66500,66500,66500,66500,1
|
|
20241111,120300,243304400,66400,66400,66400,66400,5
|
|
20241111,120200,242972400,66500,66500,66500,66500,1
|
|
20241111,120100,242905900,66500,66500,66500,66500,3
|
|
20241111,120000,242706400,66500,66500,66500,66500,1
|
|
20241111,115900,242639900,66400,66400,66400,66400,0
|
|
20241111,115800,242639900,66400,66400,66400,66400,0
|
|
20241111,115700,242639900,66400,66400,66400,66400,0
|
|
20241111,115600,242639900,66400,66400,66400,66400,21
|
|
20241111,115500,241245500,66400,66400,66400,66400,11
|
|
20241111,115400,240515100,66400,66400,66400,66400,60
|
|
20241111,115300,236531100,66400,66400,66400,66400,0
|
|
20241111,115200,236531100,66400,66400,66400,66400,0
|
|
20241111,115100,236531100,66400,66400,66400,66400,3
|
|
20241111,115000,236331900,66600,66600,66600,66600,0
|
|
20241111,114900,236331900,66600,66600,66600,66600,14
|
|
20241111,114800,235399500,66600,66600,66600,66600,2
|
|
20241111,114700,235266300,66600,66600,66600,66600,0
|
|
20241111,114600,235266300,66600,66600,66600,66600,50
|
|
20241111,114500,231936300,66400,66400,66400,66400,300
|
|
20241111,114400,212016300,66400,66400,66400,66400,0
|
|
20241111,114300,212016300,66400,66400,66400,66400,0
|
|
20241111,114200,212016300,66400,66400,66400,66400,0
|
|
20241111,114100,212016300,66400,66500,66500,66400,6
|
|
20241111,114000,211617500,66500,66500,66500,66500,1
|
|
20241111,113900,211551000,66400,66400,66400,66400,0
|
|
20241111,113800,211551000,66400,66400,66400,66400,0
|
|
20241111,113700,211551000,66400,66400,66400,66400,0
|
|
20241111,113600,211551000,66400,66400,66400,66400,0
|
|
20241111,113500,211551000,66400,66400,66400,66400,0
|
|
20241111,113400,211551000,66400,66400,66400,66400,0
|
|
20241111,113300,211551000,66400,66400,66400,66400,8
|
|
20241111,113200,211019800,66300,66300,66300,66300,0
|
|
20241111,113100,211019800,66300,66300,66300,66300,5
|
|
20241111,113000,210688300,66300,66400,66400,66300,4
|
|
20241111,112900,210423000,66500,66500,66500,66500,0
|
|
20241111,112800,210423000,66500,66500,66500,66500,0
|
|
20241111,112700,210423000,66500,66500,66500,66500,0
|
|
20241111,112600,210423000,66500,66500,66500,66500,0
|
|
20241111,112500,210423000,66500,66500,66500,66500,0
|
|
20241111,112400,210423000,66500,66500,66500,66500,1
|
|
20241111,112300,210356500,66500,66500,66500,66500,0
|
|
20241111,112200,210356500,66500,66500,66500,66500,0
|
|
20241111,112100,210356500,66500,66500,66500,66500,4
|
|
20241111,112000,210090500,66500,66400,66500,66400,6
|
|
20241111,111900,209691900,66200,66200,66200,66200,1
|
|
20241111,111800,209625700,66200,66200,66200,66000,417
|
|
20241111,111700,182067700,66300,66500,66500,66200,521
|
|
20241111,111600,147534800,66600,66600,66600,66600,0
|
|
20241111,111500,147534800,66600,66600,66600,66600,0
|
|
20241111,111400,147534800,66600,66600,66600,66600,0
|
|
20241111,111300,147534800,66600,66600,66600,66600,0
|
|
20241111,111200,147534800,66600,66600,66600,66600,0
|
|
20241111,111100,147534800,66600,66700,66700,66600,57
|
|
20241111,111000,143738200,66700,66700,66700,66700,1
|
|
20241111,110900,143671500,66700,66700,66700,66700,3
|
|
20241111,110800,143471400,66900,66900,66900,66900,1
|
|
20241111,110700,143404500,66900,66900,66900,66900,0
|
|
20241111,110600,143404500,66900,66900,66900,66900,1
|
|
20241111,110500,143337600,66800,66800,66800,66800,0
|
|
20241111,110400,143337600,66800,66800,66800,66800,0
|
|
20241111,110300,143337600,66800,66800,66800,66800,0
|
|
20241111,110200,143337600,66800,66800,66800,66800,0
|
|
20241111,110100,143337600,66800,66800,66800,66800,4
|
|
20241111,110000,143070400,66800,66800,66800,66800,3
|
|
20241111,105900,142870000,66700,66700,66700,66700,0
|
|
20241111,105800,142870000,66700,66700,66700,66700,0
|
|
20241111,105700,142870000,66700,66700,66700,66700,0
|
|
20241111,105600,142870000,66700,66700,66700,66700,0
|
|
20241111,105500,142870000,66700,66700,66700,66700,0
|
|
20241111,105400,142870000,66700,66700,66700,66700,0
|
|
20241111,105300,142870000,66700,66700,66700,66700,6
|
|
20241111,105200,142469800,66700,66700,66700,66700,0
|
|
20241111,105100,142469800,66700,66700,66700,66700,5
|
|
20241111,105000,142136300,66700,66700,66700,66700,19
|
|
20241111,104900,140869000,66700,66700,66700,66700,0
|
|
20241111,104800,140869000,66700,66700,66700,66700,0
|
|
20241111,104700,140869000,66700,66700,66700,66700,0
|
|
20241111,104600,140869000,66700,66700,66700,66700,0
|
|
20241111,104500,140869000,66700,66700,66700,66700,0
|
|
20241111,104400,140869000,66700,66700,66700,66700,0
|
|
20241111,104300,140869000,66700,66700,66700,66700,0
|
|
20241111,104200,140869000,66700,66700,66700,66700,2
|
|
20241111,104100,140735600,66800,66800,66800,66800,3
|
|
20241111,104000,140535200,66600,66600,66600,66600,6
|
|
20241111,103900,140135600,66600,66600,66600,66600,0
|
|
20241111,103800,140135600,66600,66600,66600,66600,18
|
|
20241111,103700,138936800,66400,66400,66400,66400,0
|
|
20241111,103600,138936800,66400,66400,66400,66400,68
|
|
20241111,103500,134421600,66500,66500,66500,66500,0
|
|
20241111,103400,134421600,66500,66500,66500,66500,0
|
|
20241111,103300,134421600,66500,66500,66500,66500,0
|
|
20241111,103200,134421600,66500,66500,66500,66500,75
|
|
20241111,103100,129434100,66500,66500,66500,66500,33
|
|
20241111,103000,127239600,66600,66700,66700,66600,4
|
|
20241111,102900,126973100,66700,66700,66700,66700,0
|
|
20241111,102800,126973100,66700,66700,66700,66700,1
|
|
20241111,102700,126906400,66600,66600,66600,66600,0
|
|
20241111,102600,126906400,66600,66600,66600,66600,1
|
|
20241111,102500,126839800,66600,66600,66600,66600,0
|
|
20241111,102400,126839800,66600,66600,66600,66600,0
|
|
20241111,102300,126839800,66600,66600,66600,66600,1
|
|
20241111,102200,126773200,66800,66700,66800,66700,5
|
|
20241111,102100,126439300,66800,66700,66800,66700,6
|
|
20241111,102000,126038700,66700,66700,66700,66700,1
|
|
20241111,101900,125972000,66800,66800,66800,66800,0
|
|
20241111,101800,125972000,66800,66800,66800,66800,0
|
|
20241111,101700,125972000,66800,66800,66800,66800,36
|
|
20241111,101600,123567200,66700,66700,66700,66700,1
|
|
20241111,101500,123500500,66400,66600,66600,66400,5
|
|
20241111,101400,123167900,66600,66600,66600,66600,4
|
|
20241111,101300,122901500,66600,66600,66600,66600,17
|
|
20241111,101200,121769300,66400,66300,66600,66300,176
|
|
20241111,101100,110089100,66300,66500,66500,66100,428
|
|
20241111,101000,81771600,66500,66500,66700,66500,95
|
|
20241111,100900,75439600,66500,66500,66500,66500,0
|
|
20241111,100800,75439600,66500,66400,66500,66200,212
|
|
20241111,100700,61365700,66400,66400,66400,66400,0
|
|
20241111,100600,61365700,66400,66600,66800,66400,344
|
|
20241111,100500,38499100,66800,66800,66800,66800,0
|
|
20241111,100400,38499100,66800,66800,66800,66800,0
|
|
20241111,100300,38499100,66800,66800,66800,66800,0
|
|
20241111,100200,38499100,66800,66800,66800,66800,0
|
|
20241111,100100,38499100,66800,66800,66800,66800,6
|
|
20241111,100000,38098300,66800,66800,66800,66800,1
|
|
20241111,095900,38031500,66700,66700,66700,66700,0
|
|
20241111,095800,38031500,66700,66700,66700,66700,0
|
|
20241111,095700,38031500,66700,66700,66700,66700,0
|
|
20241111,095600,38031500,66700,66700,66700,66500,66
|
|
20241111,095500,33634400,66800,66800,66800,66800,56
|
|
20241111,095400,29893600,66800,66800,66800,66800,3
|
|
20241111,095300,29693200,66800,66800,66800,66800,1
|
|
20241111,095200,29626400,66700,66700,66700,66700,9
|
|
20241111,095100,29026100,66700,66800,66800,66700,76
|
|
20241111,095000,23952900,66800,66900,66900,66800,11
|
|
20241111,094900,23217400,66900,66900,66900,66900,4
|
|
20241111,094800,22949800,66900,66900,66900,66900,0
|
|
20241111,094700,22949800,66900,67000,67000,66900,10
|
|
20241111,094600,22280300,66900,66900,66900,66900,0
|
|
20241111,094500,22280300,66900,66900,66900,66900,1
|
|
20241111,094400,22213400,66900,66900,66900,66900,16
|
|
20241111,094300,21143000,67000,67000,67000,67000,0
|
|
20241111,094200,21143000,67000,67000,67000,67000,0
|
|
20241111,094100,21143000,67000,67000,67000,67000,11
|
|
20241111,094000,20406000,67000,67000,67000,67000,1
|
|
20241111,093900,20339000,66900,66900,66900,66900,7
|
|
20241111,093800,19870700,66900,66900,66900,66900,25
|
|
20241111,093700,18198200,67000,67000,67000,67000,0
|
|
20241111,093600,18198200,67000,67000,67000,67000,8
|
|
20241111,093500,17662200,67100,67100,67100,67100,0
|
|
20241111,093400,17662200,67100,67100,67100,67100,0
|
|
20241111,093300,17662200,67100,67100,67100,67100,1
|
|
20241111,093200,17595100,67000,67000,67000,67000,0
|
|
20241111,093100,17595100,67000,67000,67000,67000,6
|
|
20241111,093000,17193100,67100,67100,67100,67100,2
|
|
20241111,092900,17058900,67200,67200,67200,67200,0
|
|
20241111,092800,17058900,67200,67200,67200,67200,0
|
|
20241111,092700,17058900,67200,67200,67200,67200,51
|
|
20241111,092600,13631700,67100,67100,67100,67100,0
|
|
20241111,092500,13631700,67100,67100,67100,67100,0
|
|
20241111,092400,13631700,67100,67100,67100,67100,0
|
|
20241111,092300,13631700,67100,67100,67100,67100,0
|
|
20241111,092200,13631700,67100,67100,67100,67100,0
|
|
20241111,092100,13631700,67100,67100,67100,67100,15
|
|
20241111,092000,12625200,67100,67000,67100,67000,3
|
|
20241111,091900,12424000,67000,67000,67000,67000,20
|
|
20241111,091800,11084000,67000,67000,67000,67000,0
|
|
20241111,091700,11084000,67000,67000,67000,67000,0
|
|
20241111,091600,11084000,67000,67000,67000,67000,0
|
|
20241111,091500,11084000,67000,67100,67100,67000,24
|
|
20241111,091400,9475800,67200,67300,67300,67200,7
|
|
20241111,091300,9005300,67200,67200,67200,67200,5
|
|
20241111,091200,8669300,67200,67200,67200,67200,5
|
|
20241111,091100,8333300,67100,67100,67100,67100,1
|
|
20241111,091000,8266200,67200,67200,67200,67200,6
|
|
20241111,090900,7863000,67000,67200,67200,67000,6
|
|
20241111,090800,7460200,67200,67200,67200,67200,27
|
|
20241111,090700,5645800,67000,67000,67000,67000,6
|
|
20241111,090600,5243800,67000,67100,67100,67000,30
|
|
20241111,090500,3233000,67100,67200,67200,67100,16
|
|
20241111,090400,2158000,67200,67200,67200,67200,0
|
|
20241111,090300,2158000,67200,67200,67200,67200,0
|
|
20241111,090200,2158000,67200,67200,67200,67200,0
|
|
20241111,090100,2158000,67200,67500,67500,67200,19
|
|
20241111,090000,878400,67500,67600,67600,67500,13
|