584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194100,260911600,65200,65200,65200,65200,131
|
|
20241114,194000,260911600,65200,65200,65200,65200,0
|
|
20241114,193900,260911600,65200,65200,65200,65200,0
|
|
20241114,193800,260911600,65200,65200,65200,65200,0
|
|
20241114,193700,260911600,65200,65200,65200,65200,0
|
|
20241114,193600,260911600,65200,65200,65200,65200,0
|
|
20241114,193500,260911600,65200,65200,65200,65200,0
|
|
20241114,193400,260911600,65200,65200,65200,65200,0
|
|
20241114,193300,260911600,65200,65200,65200,65200,0
|
|
20241114,193200,260911600,65200,65200,65200,65200,0
|
|
20241114,193100,260911600,65200,65200,65200,65200,0
|
|
20241114,193000,260911600,65200,65200,65200,65200,0
|
|
20241114,192900,260911600,65200,65200,65200,65200,0
|
|
20241114,192800,260911600,65200,65200,65200,65200,0
|
|
20241114,192700,260911600,65200,65200,65200,65200,0
|
|
20241114,192600,260911600,65200,65200,65200,65200,0
|
|
20241114,192500,260911600,65200,65200,65200,65200,0
|
|
20241114,192400,260911600,65200,65200,65200,65200,0
|
|
20241114,192300,260911600,65200,65200,65200,65200,0
|
|
20241114,192200,260911600,65200,65200,65200,65200,0
|
|
20241114,192100,260911600,65200,65200,65200,65200,0
|
|
20241114,192000,260911600,65200,65200,65200,65200,0
|
|
20241114,191900,260911600,65200,65200,65200,65200,0
|
|
20241114,191800,260911600,65200,65200,65200,65200,0
|
|
20241114,191700,260911600,65200,65200,65200,65200,0
|
|
20241114,191600,260911600,65200,65200,65200,65200,0
|
|
20241114,191500,260911600,65200,65200,65200,65200,0
|
|
20241114,191400,260911600,65200,65200,65200,65200,0
|
|
20241114,191300,260911600,65200,65200,65200,65200,0
|
|
20241114,191200,260911600,65200,65200,65200,65200,0
|
|
20241114,191100,260911600,65200,65200,65200,65200,131
|
|
20241114,191000,260911600,65200,65200,65200,65200,0
|
|
20241114,190900,260911600,65200,65200,65200,65200,0
|
|
20241114,190800,260911600,65200,65200,65200,65200,0
|
|
20241114,190700,260911600,65200,65200,65200,65200,0
|
|
20241114,190600,260911600,65200,65200,65200,65200,0
|
|
20241114,190500,260911600,65200,65200,65200,65200,0
|
|
20241114,190400,260911600,65200,65200,65200,65200,0
|
|
20241114,190300,260911600,65200,65200,65200,65200,0
|
|
20241114,190200,260911600,65200,65200,65200,65200,0
|
|
20241114,190100,260911600,65200,65200,65200,65200,0
|
|
20241114,190000,260911600,65200,65200,65200,65200,0
|
|
20241114,185900,260911600,65200,65200,65200,65200,0
|
|
20241114,185800,260911600,65200,65200,65200,65200,0
|
|
20241114,185700,260911600,65200,65200,65200,65200,0
|
|
20241114,185600,260911600,65200,65200,65200,65200,0
|
|
20241114,185500,260911600,65200,65200,65200,65200,0
|
|
20241114,185400,260911600,65200,65200,65200,65200,0
|
|
20241114,185300,260911600,65200,65200,65200,65200,0
|
|
20241114,185200,260911600,65200,65200,65200,65200,0
|
|
20241114,185100,260911600,65200,65200,65200,65200,0
|
|
20241114,185000,260911600,65200,65200,65200,65200,0
|
|
20241114,184900,260911600,65200,65200,65200,65200,0
|
|
20241114,184800,260911600,65200,65200,65200,65200,0
|
|
20241114,184700,260911600,65200,65200,65200,65200,0
|
|
20241114,184600,260911600,65200,65200,65200,65200,0
|
|
20241114,184500,260911600,65200,65200,65200,65200,0
|
|
20241114,184400,260911600,65200,65200,65200,65200,0
|
|
20241114,184300,260911600,65200,65200,65200,65200,0
|
|
20241114,184200,260911600,65200,65200,65200,65200,0
|
|
20241114,184100,260911600,65200,65200,65200,65200,131
|
|
20241114,184000,260911600,65200,65200,65200,65200,0
|
|
20241114,183900,260911600,65200,65200,65200,65200,0
|
|
20241114,183800,260911600,65200,65200,65200,65200,0
|
|
20241114,183700,260911600,65200,65200,65200,65200,0
|
|
20241114,183600,260911600,65200,65200,65200,65200,0
|
|
20241114,183500,260911600,65200,65200,65200,65200,0
|
|
20241114,183400,260911600,65200,65200,65200,65200,0
|
|
20241114,183300,260911600,65200,65200,65200,65200,0
|
|
20241114,183200,260911600,65200,65200,65200,65200,0
|
|
20241114,183100,260911600,65200,65200,65200,65200,0
|
|
20241114,183000,260911600,65200,65200,65200,65200,0
|
|
20241114,182900,260911600,65200,65200,65200,65200,0
|
|
20241114,182800,260911600,65200,65200,65200,65200,0
|
|
20241114,182700,260911600,65200,65200,65200,65200,0
|
|
20241114,182600,260911600,65200,65200,65200,65200,0
|
|
20241114,182500,260911600,65200,65200,65200,65200,0
|
|
20241114,182400,260911600,65200,65200,65200,65200,0
|
|
20241114,182300,260911600,65200,65200,65200,65200,0
|
|
20241114,182200,260911600,65200,65200,65200,65200,0
|
|
20241114,182100,260911600,65200,65200,65200,65200,0
|
|
20241114,182000,260911600,65200,65200,65200,65200,0
|
|
20241114,181900,260911600,65200,65200,65200,65200,0
|
|
20241114,181800,260911600,65200,65200,65200,65200,0
|
|
20241114,181700,260911600,65200,65200,65200,65200,0
|
|
20241114,181600,260911600,65200,65200,65200,65200,0
|
|
20241114,181500,260911600,65200,65200,65200,65200,0
|
|
20241114,181400,260911600,65200,65200,65200,65200,0
|
|
20241114,181300,260911600,65200,65200,65200,65200,0
|
|
20241114,181200,260911600,65200,65200,65200,65200,0
|
|
20241114,181100,260911600,65200,65200,65200,65200,131
|
|
20241114,181000,260911600,65200,65200,65200,65200,0
|
|
20241114,180900,260911600,65200,65200,65200,65200,0
|
|
20241114,180800,260911600,65200,65200,65200,65200,0
|
|
20241114,180700,260911600,65200,65200,65200,65200,0
|
|
20241114,180600,260911600,65200,65200,65200,65200,0
|
|
20241114,180500,260911600,65200,65200,65200,65200,0
|
|
20241114,180400,260911600,65200,65200,65200,65200,0
|
|
20241114,180300,260911600,65200,65200,65200,65200,0
|
|
20241114,180200,260911600,65200,65200,65200,65200,0
|
|
20241114,180100,260911600,65200,65200,65200,65200,0
|
|
20241114,180000,260911600,65200,65200,65200,65200,0
|
|
20241114,175900,260911600,65200,65200,65200,65200,0
|
|
20241114,175800,260911600,65200,65200,65200,65200,0
|
|
20241114,175700,260911600,65200,65200,65200,65200,0
|
|
20241114,175600,260911600,65200,65200,65200,65200,0
|
|
20241114,175500,260911600,65200,65200,65200,65200,0
|
|
20241114,175400,260911600,65200,65200,65200,65200,0
|
|
20241114,175300,260911600,65200,65200,65200,65200,0
|
|
20241114,175200,260911600,65200,65200,65200,65200,0
|
|
20241114,175100,260911600,65200,65200,65200,65200,0
|
|
20241114,175000,260911600,65200,65200,65200,65200,0
|
|
20241114,174900,260911600,65200,65200,65200,65200,0
|
|
20241114,174800,260911600,65200,65200,65200,65200,0
|
|
20241114,174700,260911600,65200,65200,65200,65200,0
|
|
20241114,174600,260911600,65200,65200,65200,65200,0
|
|
20241114,174500,260911600,65200,65200,65200,65200,0
|
|
20241114,174400,260911600,65200,65200,65200,65200,0
|
|
20241114,174300,260911600,65200,65200,65200,65200,0
|
|
20241114,174200,260911600,65200,65200,65200,65200,0
|
|
20241114,174100,260911600,65200,65200,65200,65200,131
|
|
20241114,174000,260911600,65200,65200,65200,65200,0
|
|
20241114,173900,260911600,65200,65200,65200,65200,0
|
|
20241114,173800,260911600,65200,65200,65200,65200,0
|
|
20241114,173700,260911600,65200,65200,65200,65200,0
|
|
20241114,173600,260911600,65200,65200,65200,65200,0
|
|
20241114,173500,260911600,65200,65200,65200,65200,0
|
|
20241114,173400,260911600,65200,65200,65200,65200,0
|
|
20241114,173300,260911600,65200,65200,65200,65200,0
|
|
20241114,173200,260911600,65200,65200,65200,65200,0
|
|
20241114,173100,260911600,65200,65200,65200,65200,0
|
|
20241114,173000,260911600,65200,65200,65200,65200,0
|
|
20241114,172900,260911600,65200,65200,65200,65200,0
|
|
20241114,172800,260911600,65200,65200,65200,65200,0
|
|
20241114,172700,260911600,65200,65200,65200,65200,0
|
|
20241114,172600,260911600,65200,65200,65200,65200,0
|
|
20241114,172500,260911600,65200,65200,65200,65200,0
|
|
20241114,172400,260911600,65200,65200,65200,65200,0
|
|
20241114,172300,260911600,65200,65200,65200,65200,0
|
|
20241114,172200,260911600,65200,65200,65200,65200,0
|
|
20241114,172100,260911600,65200,65200,65200,65200,0
|
|
20241114,172000,260911600,65200,65200,65200,65200,0
|
|
20241114,171900,260911600,65200,65200,65200,65200,0
|
|
20241114,171800,260911600,65200,65200,65200,65200,0
|
|
20241114,171700,260911600,65200,65200,65200,65200,0
|
|
20241114,171600,260911600,65200,65200,65200,65200,0
|
|
20241114,171500,260911600,65200,65200,65200,65200,0
|
|
20241114,171400,260911600,65200,65200,65200,65200,0
|
|
20241114,171300,260911600,65200,65200,65200,65200,0
|
|
20241114,171200,260911600,65200,65200,65200,65200,0
|
|
20241114,171100,260911600,65200,65200,65200,65200,131
|
|
20241114,171000,260911600,65200,65200,65200,65200,0
|
|
20241114,170900,260911600,65200,65200,65200,65200,0
|
|
20241114,170800,260911600,65200,65200,65200,65200,0
|
|
20241114,170700,260911600,65200,65200,65200,65200,0
|
|
20241114,170600,260911600,65200,65200,65200,65200,0
|
|
20241114,170500,260911600,65200,65200,65200,65200,0
|
|
20241114,170400,260911600,65200,65200,65200,65200,0
|
|
20241114,170300,260911600,65200,65200,65200,65200,0
|
|
20241114,170200,260911600,65200,65200,65200,65200,0
|
|
20241114,170100,260911600,65200,65200,65200,65200,0
|
|
20241114,170000,260911600,65200,65200,65200,65200,0
|
|
20241114,165900,260911600,65200,65200,65200,65200,0
|
|
20241114,165800,260911600,65200,65200,65200,65200,0
|
|
20241114,165700,260911600,65200,65200,65200,65200,0
|
|
20241114,165600,260911600,65200,65200,65200,65200,0
|
|
20241114,165500,260911600,65200,65200,65200,65200,0
|
|
20241114,165400,260911600,65200,65200,65200,65200,0
|
|
20241114,165300,260911600,65200,65200,65200,65200,0
|
|
20241114,165200,260911600,65200,65200,65200,65200,0
|
|
20241114,165100,260911600,65200,65200,65200,65200,0
|
|
20241114,165000,260911600,65200,65200,65200,65200,0
|
|
20241114,164900,260911600,65200,65200,65200,65200,0
|
|
20241114,164800,260911600,65200,65200,65200,65200,0
|
|
20241114,164700,260911600,65200,65200,65200,65200,0
|
|
20241114,164600,260911600,65200,65200,65200,65200,0
|
|
20241114,164500,260911600,65200,65200,65200,65200,0
|
|
20241114,164400,260911600,65200,65200,65200,65200,0
|
|
20241114,164300,260911600,65200,65200,65200,65200,0
|
|
20241114,164200,260911600,65200,65200,65200,65200,0
|
|
20241114,164100,260911600,65200,65200,65200,65200,131
|
|
20241114,164000,260911600,65200,65200,65200,65200,0
|
|
20241114,163900,260911600,65200,65200,65200,65200,0
|
|
20241114,163800,260911600,65200,65200,65200,65200,0
|
|
20241114,163700,260911600,65200,65200,65200,65200,0
|
|
20241114,163600,260911600,65200,65200,65200,65200,0
|
|
20241114,163500,260911600,65200,65200,65200,65200,0
|
|
20241114,163400,260911600,65200,65200,65200,65200,0
|
|
20241114,163300,260911600,65200,65200,65200,65200,0
|
|
20241114,163200,260911600,65200,65200,65200,65200,0
|
|
20241114,163100,260911600,65200,65200,65200,65200,0
|
|
20241114,163000,260911600,65200,65200,65200,65200,131
|
|
20241114,162900,252370400,64600,64600,64600,64600,0
|
|
20241114,162800,252370400,64600,64600,64600,64600,0
|
|
20241114,162700,252370400,64600,64600,64600,64600,0
|
|
20241114,162600,252370400,64600,64600,64600,64600,0
|
|
20241114,162500,252370400,64600,64600,64600,64600,0
|
|
20241114,162400,252370400,64600,64600,64600,64600,0
|
|
20241114,162300,252370400,64600,64600,64600,64600,0
|
|
20241114,162200,252370400,64600,64600,64600,64600,0
|
|
20241114,162100,252370400,64600,64600,64600,64600,0
|
|
20241114,162000,252370400,64600,64600,64600,64600,0
|
|
20241114,161900,252370400,64600,64600,64600,64600,2
|
|
20241114,161800,252241200,64700,64700,64700,64700,2
|
|
20241114,161700,252111800,64800,64800,64800,64800,0
|
|
20241114,161600,252111800,64800,64800,64800,64800,1
|
|
20241114,161500,252047000,64800,64600,64800,64600,35
|
|
20241114,161400,249785400,64500,64600,64600,64500,42
|
|
20241114,161300,247076200,64500,64500,64500,64500,0
|
|
20241114,161200,247076200,64500,64500,64500,64500,0
|
|
20241114,161100,247076200,64500,64500,64500,64500,12
|
|
20241114,161000,246302200,64500,64500,64500,64500,2
|
|
20241114,160900,246173200,64600,64600,64600,64600,3
|
|
20241114,160800,245979400,64700,64700,64700,64700,0
|
|
20241114,160700,245979400,64700,64700,64700,64700,0
|
|
20241114,160600,245979400,64700,64700,64700,64700,4
|
|
20241114,160500,245720600,64700,64700,64700,64700,0
|
|
20241114,160400,245720600,64700,64700,64700,64700,0
|
|
20241114,160300,245720600,64700,64700,64700,64700,0
|
|
20241114,160200,245720600,64700,64700,64700,64700,0
|
|
20241114,160100,245720600,64700,64700,64700,64700,0
|
|
20241114,160000,245720600,64700,64700,64700,64700,1
|
|
20241114,155900,245655900,64900,64900,64900,64900,2
|
|
20241114,155800,245526100,64800,64800,64800,64800,24
|
|
20241114,155700,243970900,64700,64700,64700,64700,0
|
|
20241114,155600,243970900,64700,64700,64700,64700,11
|
|
20241114,155500,243259200,64800,64800,64800,64800,0
|
|
20241114,155400,243259200,64800,64800,64800,64800,0
|
|
20241114,155300,243259200,64800,64800,64800,64800,4
|
|
20241114,155200,243000000,64900,64900,64900,64900,0
|
|
20241114,155100,243000000,64900,64900,64900,64900,3
|
|
20241114,155000,242805300,65000,65000,65000,65000,0
|
|
20241114,154900,242805300,65000,65000,65000,65000,0
|
|
20241114,154800,242805300,65000,65000,65000,65000,0
|
|
20241114,154700,242805300,65000,65000,65000,65000,0
|
|
20241114,154600,242805300,65000,65000,65000,65000,0
|
|
20241114,154500,242805300,65000,65000,65000,65000,0
|
|
20241114,154400,242805300,65000,65000,65000,65000,0
|
|
20241114,154300,242805300,65000,65000,65000,65000,0
|
|
20241114,154200,242805300,65000,65000,65000,65000,0
|
|
20241114,154100,242805300,65000,65000,65000,65000,0
|
|
20241114,154000,242805300,65000,65000,65000,65000,0
|
|
20241114,153900,242805300,65000,65000,65000,65000,0
|
|
20241114,153800,242805300,65000,65000,65000,65000,1
|
|
20241114,153700,242740300,65000,65000,65000,65000,0
|
|
20241114,153600,242740300,65000,65000,65000,65000,1
|
|
20241114,153500,242675300,65100,65000,65100,65000,32
|
|
20241114,153400,240595200,65000,65000,65000,65000,0
|
|
20241114,153300,240595200,65000,65000,65000,65000,0
|
|
20241114,153200,240595200,65000,65000,65000,65000,0
|
|
20241114,153100,240595200,65000,64900,65000,64900,13
|
|
20241114,153000,239751400,64900,64900,64900,64900,2
|
|
20241114,152900,239621600,64700,64700,64700,64700,0
|
|
20241114,152800,239621600,64700,64800,64900,64700,12
|
|
20241114,152700,238843600,64700,64700,64700,64700,0
|
|
20241114,152600,238843600,64700,64700,64700,64700,0
|
|
20241114,152500,238843600,64700,64700,64700,64700,0
|
|
20241114,152400,238843600,64700,64700,64700,64700,0
|
|
20241114,152300,238843600,64700,64700,64700,64700,0
|
|
20241114,152200,238843600,64700,64700,64700,64700,14
|
|
20241114,152100,237937800,64700,64700,64800,64500,170
|
|
20241114,152000,226960800,64700,64700,64700,64700,0
|
|
20241114,151900,226960800,64700,64700,64700,64700,3
|
|
20241114,151800,226766700,64700,64700,64700,64700,5
|
|
20241114,151700,226443200,64700,64700,64700,64700,1
|
|
20241114,151600,226378500,64700,64700,64700,64700,0
|
|
20241114,151500,226378500,64700,64700,64700,64700,0
|
|
20241114,151400,226378500,64700,64700,64700,64700,0
|
|
20241114,151300,226378500,64700,64700,64700,64700,0
|
|
20241114,151200,226378500,64700,64700,64700,64700,40
|
|
20241114,151100,223790500,64700,64700,64700,64700,0
|
|
20241114,151000,223790500,64700,64700,64700,64700,2
|
|
20241114,150900,223661100,64700,64700,64700,64700,10
|
|
20241114,150800,223014100,64800,64800,64800,64800,0
|
|
20241114,150700,223014100,64800,64800,64800,64800,2
|
|
20241114,150600,222884500,65000,65000,65000,65000,0
|
|
20241114,150500,222884500,65000,65000,65000,65000,1
|
|
20241114,150400,222819500,64900,64900,64900,64900,0
|
|
20241114,150300,222819500,64900,64900,64900,64900,0
|
|
20241114,150200,222819500,64900,64900,64900,64900,0
|
|
20241114,150100,222819500,64900,64900,64900,64900,0
|
|
20241114,150000,222819500,64900,64900,64900,64900,1
|
|
20241114,145900,222754600,64800,64800,64800,64800,6
|
|
20241114,145800,222365800,64800,64800,64800,64800,0
|
|
20241114,145700,222365800,64800,64800,64800,64800,0
|
|
20241114,145600,222365800,64800,64800,64800,64800,0
|
|
20241114,145500,222365800,64800,64800,64800,64800,0
|
|
20241114,145400,222365800,64800,64800,64800,64800,0
|
|
20241114,145300,222365800,64800,64800,64800,64800,0
|
|
20241114,145200,222365800,64800,64800,64800,64800,0
|
|
20241114,145100,222365800,64800,64800,64800,64800,3
|
|
20241114,145000,222171400,64800,64900,64900,64800,12
|
|
20241114,144900,221393700,65000,65000,65000,65000,1
|
|
20241114,144800,221328700,64900,64900,64900,64900,0
|
|
20241114,144700,221328700,64900,64900,64900,64900,2
|
|
20241114,144600,221198900,64900,64900,64900,64900,0
|
|
20241114,144500,221198900,64900,64900,64900,64900,0
|
|
20241114,144400,221198900,64900,64900,64900,64900,0
|
|
20241114,144300,221198900,64900,64900,64900,64900,0
|
|
20241114,144200,221198900,64900,64900,64900,64900,0
|
|
20241114,144100,221198900,64900,64900,64900,64900,24
|
|
20241114,144000,219641300,64800,64800,64800,64800,0
|
|
20241114,143900,219641300,64800,64800,64800,64800,0
|
|
20241114,143800,219641300,64800,64800,64800,64800,1
|
|
20241114,143700,219576500,64800,64800,64800,64800,12
|
|
20241114,143600,218798900,64700,64700,64700,64700,0
|
|
20241114,143500,218798900,64700,64700,64700,64700,0
|
|
20241114,143400,218798900,64700,64700,64700,64700,11
|
|
20241114,143300,218087200,64800,64800,64800,64800,1
|
|
20241114,143200,218022400,64900,64900,64900,64900,2
|
|
20241114,143100,217892600,64800,64900,64900,64800,29
|
|
20241114,143000,216013200,64900,64900,64900,64900,0
|
|
20241114,142900,216013200,64900,64900,64900,64900,0
|
|
20241114,142800,216013200,64900,64900,64900,64900,0
|
|
20241114,142700,216013200,64900,64900,64900,64900,0
|
|
20241114,142600,216013200,64900,64900,64900,64900,0
|
|
20241114,142500,216013200,64900,64900,64900,64900,0
|
|
20241114,142400,216013200,64900,64900,64900,64900,0
|
|
20241114,142300,216013200,64900,64900,64900,64900,7
|
|
20241114,142200,215558900,64900,64900,64900,64900,0
|
|
20241114,142100,215558900,64900,65000,65000,64900,9
|
|
20241114,142000,214974600,65100,65100,65100,65100,0
|
|
20241114,141900,214974600,65100,65100,65100,65100,1
|
|
20241114,141800,214909500,65100,65100,65100,65100,0
|
|
20241114,141700,214909500,65100,65100,65100,65100,0
|
|
20241114,141600,214909500,65100,65100,65100,65100,0
|
|
20241114,141500,214909500,65100,65100,65100,65100,1
|
|
20241114,141400,214844400,65200,65200,65200,65200,1
|
|
20241114,141300,214779200,65200,65200,65200,65200,0
|
|
20241114,141200,214779200,65200,65200,65200,65200,1
|
|
20241114,141100,214714000,65100,65100,65100,65100,0
|
|
20241114,141000,214714000,65100,65100,65100,65100,0
|
|
20241114,140900,214714000,65100,65100,65100,65100,0
|
|
20241114,140800,214714000,65100,65100,65100,65100,0
|
|
20241114,140700,214714000,65100,65100,65100,65100,0
|
|
20241114,140600,214714000,65100,65100,65100,65100,0
|
|
20241114,140500,214714000,65100,65100,65100,65100,0
|
|
20241114,140400,214714000,65100,65100,65100,65100,10
|
|
20241114,140300,214063000,65100,65100,65100,65100,2
|
|
20241114,140200,213932800,65100,65100,65100,65100,0
|
|
20241114,140100,213932800,65100,65100,65100,65100,0
|
|
20241114,140000,213932800,65100,65100,65100,65100,1
|
|
20241114,135900,213867700,65100,65100,65100,65100,0
|
|
20241114,135800,213867700,65100,65100,65100,65100,0
|
|
20241114,135700,213867700,65100,65100,65100,65100,0
|
|
20241114,135600,213867700,65100,65100,65100,65100,1
|
|
20241114,135500,213802600,65000,65000,65000,65000,0
|
|
20241114,135400,213802600,65000,65000,65000,65000,0
|
|
20241114,135300,213802600,65000,65000,65000,65000,0
|
|
20241114,135200,213802600,65000,65000,65000,65000,0
|
|
20241114,135100,213802600,65000,65000,65000,65000,0
|
|
20241114,135000,213802600,65000,65000,65000,65000,0
|
|
20241114,134900,213802600,65000,65000,65000,65000,0
|
|
20241114,134800,213802600,65000,65000,65000,65000,0
|
|
20241114,134700,213802600,65000,65000,65000,65000,0
|
|
20241114,134600,213802600,65000,65000,65000,65000,1
|
|
20241114,134500,213737600,65000,65000,65000,65000,0
|
|
20241114,134400,213737600,65000,65000,65000,65000,1
|
|
20241114,134300,213672600,64900,64900,64900,64900,0
|
|
20241114,134200,213672600,64900,64900,64900,64900,0
|
|
20241114,134100,213672600,64900,65000,65000,64900,10
|
|
20241114,134000,213023400,65200,65200,65200,65200,1
|
|
20241114,133900,212958200,65200,65200,65200,65200,0
|
|
20241114,133800,212958200,65200,65200,65200,65200,11
|
|
20241114,133700,212241000,65100,65100,65100,65100,0
|
|
20241114,133600,212241000,65100,65100,65100,65100,0
|
|
20241114,133500,212241000,65100,65100,65100,65100,5
|
|
20241114,133400,211915500,65000,65000,65000,65000,0
|
|
20241114,133300,211915500,65000,65000,65000,65000,0
|
|
20241114,133200,211915500,65000,65000,65000,65000,0
|
|
20241114,133100,211915500,65000,65000,65000,65000,0
|
|
20241114,133000,211915500,65000,65000,65000,65000,0
|
|
20241114,132900,211915500,65000,65000,65000,65000,0
|
|
20241114,132800,211915500,65000,65000,65000,65000,0
|
|
20241114,132700,211915500,65000,65000,65000,65000,0
|
|
20241114,132600,211915500,65000,65000,65000,65000,0
|
|
20241114,132500,211915500,65000,65000,65000,65000,1
|
|
20241114,132400,211850500,65100,65100,65100,65100,1
|
|
20241114,132300,211785400,65100,65100,65100,65100,1
|
|
20241114,132200,211720300,65100,65100,65100,65100,1
|
|
20241114,132100,211655200,65000,65000,65000,65000,0
|
|
20241114,132000,211655200,65000,65000,65000,65000,1
|
|
20241114,131900,211590200,65000,65000,65000,65000,5
|
|
20241114,131800,211265200,65000,65000,65000,65000,0
|
|
20241114,131700,211265200,65000,65000,65000,65000,0
|
|
20241114,131600,211265200,65000,65000,65000,65000,0
|
|
20241114,131500,211265200,65000,65000,65000,65000,0
|
|
20241114,131400,211265200,65000,65000,65000,65000,0
|
|
20241114,131300,211265200,65000,65000,65000,65000,0
|
|
20241114,131200,211265200,65000,65000,65000,65000,1
|
|
20241114,131100,211200200,64800,64800,64800,64800,0
|
|
20241114,131000,211200200,64800,64800,64800,64800,1
|
|
20241114,130900,211135400,64900,64900,64900,64900,0
|
|
20241114,130800,211135400,64900,64900,64900,64900,0
|
|
20241114,130700,211135400,64900,64900,64900,64900,0
|
|
20241114,130600,211135400,64900,64900,64900,64900,2
|
|
20241114,130500,211005600,64800,64800,64800,64800,0
|
|
20241114,130400,211005600,64800,64800,64800,64800,0
|
|
20241114,130300,211005600,64800,64900,64900,64800,67
|
|
20241114,130200,206659600,65000,65000,65000,64900,34
|
|
20241114,130100,204449700,65200,65200,65200,65200,0
|
|
20241114,130000,204449700,65200,65200,65200,65200,1
|
|
20241114,125900,204384500,65200,65200,65200,65200,0
|
|
20241114,125800,204384500,65200,65200,65200,65200,0
|
|
20241114,125700,204384500,65200,65200,65200,65200,0
|
|
20241114,125600,204384500,65200,65200,65200,65200,0
|
|
20241114,125500,204384500,65200,65200,65200,65200,2
|
|
20241114,125400,204254100,65100,65100,65100,65100,1
|
|
20241114,125300,204189000,65800,65800,65800,65800,0
|
|
20241114,125200,204189000,65800,65800,65800,65800,0
|
|
20241114,125100,204189000,65800,65200,65800,65200,3
|
|
20241114,125000,203992800,65000,65000,65000,65000,1
|
|
20241114,124900,203927800,65300,65300,65300,65300,0
|
|
20241114,124800,203927800,65300,65300,65300,65300,100
|
|
20241114,124700,197397800,65300,65300,65300,65300,0
|
|
20241114,124600,197397800,65300,65300,65300,65300,1
|
|
20241114,124500,197332500,65300,65300,65300,65300,0
|
|
20241114,124400,197332500,65300,65100,65900,65000,104
|
|
20241114,124300,190520300,65000,65000,65000,65000,0
|
|
20241114,124200,190520300,65000,65000,65000,65000,1
|
|
20241114,124100,190455300,65000,65000,65000,65000,0
|
|
20241114,124000,190455300,65000,65000,65000,65000,1
|
|
20241114,123900,190390300,65000,65000,65000,65000,0
|
|
20241114,123800,190390300,65000,65000,65000,65000,0
|
|
20241114,123700,190390300,65000,65000,65000,65000,1
|
|
20241114,123600,190325300,65000,65000,65000,65000,0
|
|
20241114,123500,190325300,65000,65000,65000,65000,0
|
|
20241114,123400,190325300,65000,65000,65000,65000,0
|
|
20241114,123300,190325300,65000,65000,65000,65000,0
|
|
20241114,123200,190325300,65000,65000,65000,65000,0
|
|
20241114,123100,190325300,65000,65000,65000,65000,0
|
|
20241114,123000,190325300,65000,65000,65000,65000,1
|
|
20241114,122900,190260300,65100,65100,65100,65100,1
|
|
20241114,122800,190195200,65000,65000,65000,65000,0
|
|
20241114,122700,190195200,65000,65000,65000,65000,0
|
|
20241114,122600,190195200,65000,65000,65000,65000,11
|
|
20241114,122500,189480200,65000,65000,65000,65000,0
|
|
20241114,122400,189480200,65000,65000,65000,65000,20
|
|
20241114,122300,188180200,65000,65000,65000,65000,0
|
|
20241114,122200,188180200,65000,65000,65000,65000,0
|
|
20241114,122100,188180200,65000,65000,65000,65000,0
|
|
20241114,122000,188180200,65000,65000,65000,65000,1
|
|
20241114,121900,188115200,64900,64900,64900,64900,4
|
|
20241114,121800,187855600,64900,64900,64900,64900,0
|
|
20241114,121700,187855600,64900,64900,64900,64900,31
|
|
20241114,121600,185843700,65000,65000,65000,65000,0
|
|
20241114,121500,185843700,65000,65000,65000,65000,0
|
|
20241114,121400,185843700,65000,65000,65000,65000,0
|
|
20241114,121300,185843700,65000,65000,65000,65000,0
|
|
20241114,121200,185843700,65000,65000,65000,65000,1
|
|
20241114,121100,185778700,65000,65000,65000,65000,3
|
|
20241114,121000,185583700,65000,65000,65000,65000,2
|
|
20241114,120900,185453700,65000,65200,65400,65000,105
|
|
20241114,120800,178609700,65200,64900,66600,64900,94
|
|
20241114,120700,172435200,65500,64800,65500,64800,97
|
|
20241114,120600,166146900,64600,64600,64600,64600,0
|
|
20241114,120500,166146900,64600,64600,64600,64600,0
|
|
20241114,120400,166146900,64600,64600,64600,64600,0
|
|
20241114,120300,166146900,64600,64600,64600,64600,6
|
|
20241114,120200,165759300,64700,64700,64700,64700,0
|
|
20241114,120100,165759300,64700,64700,64700,64700,3
|
|
20241114,120000,165565200,64700,64700,64700,64700,2
|
|
20241114,115900,165435800,64600,64600,64600,64600,0
|
|
20241114,115800,165435800,64600,64600,64600,64600,0
|
|
20241114,115700,165435800,64600,64600,64600,64600,37
|
|
20241114,115600,163045600,64600,64600,64600,64600,1
|
|
20241114,115500,162981000,64500,64500,64500,64500,0
|
|
20241114,115400,162981000,64500,64500,64500,64500,60
|
|
20241114,115300,159111000,64500,64600,64600,64500,50
|
|
20241114,115200,155881400,64600,64600,64600,64600,0
|
|
20241114,115100,155881400,64600,64600,64600,64600,1
|
|
20241114,115000,155816800,64600,64600,64600,64600,2
|
|
20241114,114900,155687600,64800,64800,64800,64800,0
|
|
20241114,114800,155687600,64800,64800,64800,64800,0
|
|
20241114,114700,155687600,64800,64800,64800,64800,0
|
|
20241114,114600,155687600,64800,64800,64800,64800,1
|
|
20241114,114500,155622800,64600,64600,64600,64600,0
|
|
20241114,114400,155622800,64600,64700,64700,64600,7
|
|
20241114,114300,155170100,64800,64800,64800,64800,0
|
|
20241114,114200,155170100,64800,64800,64800,64800,1
|
|
20241114,114100,155105300,64800,64800,64800,64800,1
|
|
20241114,114000,155040500,64800,64800,64800,64800,2
|
|
20241114,113900,154910900,64700,64700,64700,64700,0
|
|
20241114,113800,154910900,64700,64700,64700,64700,12
|
|
20241114,113700,154134500,64600,64600,64600,64600,0
|
|
20241114,113600,154134500,64600,64800,64800,64600,157
|
|
20241114,113500,143990800,64800,64800,64800,64800,5
|
|
20241114,113400,143666800,64700,64700,64700,64700,0
|
|
20241114,113300,143666800,64700,64700,64700,64700,8
|
|
20241114,113200,143149200,64700,64700,64700,64700,0
|
|
20241114,113100,143149200,64700,64700,64700,64700,1
|
|
20241114,113000,143084500,64600,64700,64700,64600,6
|
|
20241114,112900,142696700,64600,64600,64600,64600,0
|
|
20241114,112800,142696700,64600,64600,64600,64600,0
|
|
20241114,112700,142696700,64600,64800,64800,64600,49
|
|
20241114,112600,139527000,64900,64900,64900,64900,0
|
|
20241114,112500,139527000,64900,64900,64900,64900,1
|
|
20241114,112400,139462100,65000,65000,65000,65000,0
|
|
20241114,112300,139462100,65000,65000,65000,65000,1
|
|
20241114,112200,139397100,65000,65000,65000,65000,0
|
|
20241114,112100,139397100,65000,65000,65000,65000,0
|
|
20241114,112000,139397100,65000,65000,65000,65000,47
|
|
20241114,111900,136342100,64800,64900,64900,64800,100
|
|
20241114,111800,129852900,64900,65100,65100,64900,276
|
|
20241114,111700,111919900,65100,65100,65100,65100,0
|
|
20241114,111600,111919900,65100,65100,65100,65100,0
|
|
20241114,111500,111919900,65100,65100,65100,65100,0
|
|
20241114,111400,111919900,65100,65100,65100,65100,3
|
|
20241114,111300,111724600,65000,65000,65000,65000,0
|
|
20241114,111200,111724600,65000,65000,65000,65000,34
|
|
20241114,111100,109514600,65000,65000,65000,65000,0
|
|
20241114,111000,109514600,65000,65000,65000,65000,11
|
|
20241114,110900,108799600,65400,65400,65400,65400,0
|
|
20241114,110800,108799600,65400,65400,65400,65400,1
|
|
20241114,110700,108734200,65300,65300,65300,65300,0
|
|
20241114,110600,108734200,65300,65300,65300,65300,0
|
|
20241114,110500,108734200,65300,65300,65300,65300,0
|
|
20241114,110400,108734200,65300,65300,65300,65300,0
|
|
20241114,110300,108734200,65300,65300,65300,65300,0
|
|
20241114,110200,108734200,65300,65300,65300,65300,0
|
|
20241114,110100,108734200,65300,65300,65300,65300,0
|
|
20241114,110000,108734200,65300,65200,65400,65200,13
|
|
20241114,105900,107884900,65100,65100,65200,65100,101
|
|
20241114,105800,101302500,65200,65100,65200,65100,2
|
|
20241114,105700,101172200,65000,65000,65000,65000,0
|
|
20241114,105600,101172200,65000,65000,65000,65000,0
|
|
20241114,105500,101172200,65000,65000,65000,65000,0
|
|
20241114,105400,101172200,65000,65000,65000,65000,0
|
|
20241114,105300,101172200,65000,65000,65000,65000,10
|
|
20241114,105200,100522200,64900,64900,64900,64900,0
|
|
20241114,105100,100522200,64900,64900,64900,64900,3
|
|
20241114,105000,100327500,64900,64900,64900,64800,5
|
|
20241114,104900,100003200,65000,64900,65000,64900,113
|
|
20241114,104800,92668500,64800,64800,64800,64800,5
|
|
20241114,104700,92344500,64800,65000,65000,64700,348
|
|
20241114,104600,69792400,65000,65000,65000,65000,0
|
|
20241114,104500,69792400,65000,65000,65000,65000,0
|
|
20241114,104400,69792400,65000,65000,65000,65000,8
|
|
20241114,104300,69272400,65000,65000,65000,65000,0
|
|
20241114,104200,69272400,65000,65000,65000,65000,0
|
|
20241114,104100,69272400,65000,65000,65000,65000,0
|
|
20241114,104000,69272400,65000,65000,65000,65000,24
|
|
20241114,103900,67712400,65000,64900,65000,64900,4
|
|
20241114,103800,67452600,64900,64900,64900,64900,0
|
|
20241114,103700,67452600,64900,65100,65100,64900,432
|
|
20241114,103600,39369600,65100,65100,65100,65100,0
|
|
20241114,103500,39369600,65100,65200,65200,65100,56
|
|
20241114,103400,35723700,65300,65300,65300,65300,1
|
|
20241114,103300,35658400,65300,65300,65300,65300,5
|
|
20241114,103200,35331900,65300,65300,65300,65300,6
|
|
20241114,103100,34940100,65300,65300,65300,65300,24
|
|
20241114,103000,33372900,65400,65400,65400,65400,4
|
|
20241114,102900,33111300,65500,65500,65500,65500,0
|
|
20241114,102800,33111300,65500,65500,65500,65500,0
|
|
20241114,102700,33111300,65500,65500,65500,65500,0
|
|
20241114,102600,33111300,65500,65400,65500,65400,12
|
|
20241114,102500,32326300,65500,65500,65500,65500,0
|
|
20241114,102400,32326300,65500,65400,65500,65400,57
|
|
20241114,102300,28594500,65400,65400,65400,65400,0
|
|
20241114,102200,28594500,65400,65400,65400,65400,0
|
|
20241114,102100,28594500,65400,65400,65500,65400,6
|
|
20241114,102000,28201700,65500,65400,65500,65400,24
|
|
20241114,101900,26630000,65300,65300,65300,65300,3
|
|
20241114,101800,26434100,65500,65500,65500,65500,0
|
|
20241114,101700,26434100,65500,65400,65500,65400,10
|
|
20241114,101600,25780000,65400,65300,65400,65300,15
|
|
20241114,101500,24799100,65000,65000,65000,65000,0
|
|
20241114,101400,24799100,65000,65100,65100,65000,5
|
|
20241114,101300,24473700,65300,65100,65300,65100,15
|
|
20241114,101200,23497000,65400,65400,65400,65400,0
|
|
20241114,101100,23497000,65400,65400,65400,65400,0
|
|
20241114,101000,23497000,65400,65400,65400,65400,1
|
|
20241114,100900,23431600,65300,65300,65300,65300,84
|
|
20241114,100800,17946400,65300,65300,65300,65300,0
|
|
20241114,100700,17946400,65300,65300,65300,65300,2
|
|
20241114,100600,17815800,64600,64600,64600,64600,0
|
|
20241114,100500,17815800,64600,64600,64600,64600,0
|
|
20241114,100400,17815800,64600,64600,64600,64600,0
|
|
20241114,100300,17815800,64600,64600,64600,64600,0
|
|
20241114,100200,17815800,64600,64600,64600,64600,3
|
|
20241114,100100,17622000,65500,65400,65500,64600,4
|
|
20241114,100000,17361000,64300,64300,64300,64300,270
|