649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194600,134769500,65700,65700,65700,65700,19
|
|
20241122,194500,134769500,65700,65700,65700,65700,0
|
|
20241122,194400,134769500,65700,65700,65700,65700,0
|
|
20241122,194300,134769500,65700,65700,65700,65700,0
|
|
20241122,194200,134769500,65700,65700,65700,65700,0
|
|
20241122,194100,134769500,65700,65700,65700,65700,0
|
|
20241122,194000,134769500,65700,65700,65700,65700,0
|
|
20241122,193900,134769500,65700,65700,65700,65700,0
|
|
20241122,193800,134769500,65700,65700,65700,65700,0
|
|
20241122,193700,134769500,65700,65700,65700,65700,0
|
|
20241122,193600,134769500,65700,65700,65700,65700,0
|
|
20241122,193500,134769500,65700,65700,65700,65700,0
|
|
20241122,193400,134769500,65700,65700,65700,65700,0
|
|
20241122,193300,134769500,65700,65700,65700,65700,0
|
|
20241122,193200,134769500,65700,65700,65700,65700,0
|
|
20241122,193100,134769500,65700,65700,65700,65700,0
|
|
20241122,193000,134769500,65700,65700,65700,65700,0
|
|
20241122,192900,134769500,65700,65700,65700,65700,0
|
|
20241122,192800,134769500,65700,65700,65700,65700,0
|
|
20241122,192700,134769500,65700,65700,65700,65700,0
|
|
20241122,192600,134769500,65700,65700,65700,65700,0
|
|
20241122,192500,134769500,65700,65700,65700,65700,0
|
|
20241122,192400,134769500,65700,65700,65700,65700,0
|
|
20241122,192300,134769500,65700,65700,65700,65700,0
|
|
20241122,192200,134769500,65700,65700,65700,65700,0
|
|
20241122,192100,134769500,65700,65700,65700,65700,0
|
|
20241122,192000,134769500,65700,65700,65700,65700,0
|
|
20241122,191900,134769500,65700,65700,65700,65700,0
|
|
20241122,191800,134769500,65700,65700,65700,65700,0
|
|
20241122,191700,134769500,65700,65700,65700,65700,0
|
|
20241122,191600,134769500,65700,65700,65700,65700,19
|
|
20241122,191500,134769500,65700,65700,65700,65700,0
|
|
20241122,191400,134769500,65700,65700,65700,65700,0
|
|
20241122,191300,134769500,65700,65700,65700,65700,0
|
|
20241122,191200,134769500,65700,65700,65700,65700,0
|
|
20241122,191100,134769500,65700,65700,65700,65700,0
|
|
20241122,191000,134769500,65700,65700,65700,65700,0
|
|
20241122,190900,134769500,65700,65700,65700,65700,0
|
|
20241122,190800,134769500,65700,65700,65700,65700,0
|
|
20241122,190700,134769500,65700,65700,65700,65700,0
|
|
20241122,190600,134769500,65700,65700,65700,65700,0
|
|
20241122,190500,134769500,65700,65700,65700,65700,0
|
|
20241122,190400,134769500,65700,65700,65700,65700,0
|
|
20241122,190300,134769500,65700,65700,65700,65700,0
|
|
20241122,190200,134769500,65700,65700,65700,65700,0
|
|
20241122,190100,134769500,65700,65700,65700,65700,0
|
|
20241122,190000,134769500,65700,65700,65700,65700,0
|
|
20241122,185900,134769500,65700,65700,65700,65700,0
|
|
20241122,185800,134769500,65700,65700,65700,65700,0
|
|
20241122,185700,134769500,65700,65700,65700,65700,0
|
|
20241122,185600,134769500,65700,65700,65700,65700,0
|
|
20241122,185500,134769500,65700,65700,65700,65700,0
|
|
20241122,185400,134769500,65700,65700,65700,65700,0
|
|
20241122,185300,134769500,65700,65700,65700,65700,0
|
|
20241122,185200,134769500,65700,65700,65700,65700,0
|
|
20241122,185100,134769500,65700,65700,65700,65700,0
|
|
20241122,185000,134769500,65700,65700,65700,65700,0
|
|
20241122,184900,134769500,65700,65700,65700,65700,0
|
|
20241122,184800,134769500,65700,65700,65700,65700,0
|
|
20241122,184700,134769500,65700,65700,65700,65700,0
|
|
20241122,184600,134769500,65700,65700,65700,65700,19
|
|
20241122,184500,134769500,65700,65700,65700,65700,0
|
|
20241122,184400,134769500,65700,65700,65700,65700,0
|
|
20241122,184300,134769500,65700,65700,65700,65700,0
|
|
20241122,184200,134769500,65700,65700,65700,65700,0
|
|
20241122,184100,134769500,65700,65700,65700,65700,0
|
|
20241122,184000,134769500,65700,65700,65700,65700,0
|
|
20241122,183900,134769500,65700,65700,65700,65700,0
|
|
20241122,183800,134769500,65700,65700,65700,65700,0
|
|
20241122,183700,134769500,65700,65700,65700,65700,0
|
|
20241122,183600,134769500,65700,65700,65700,65700,0
|
|
20241122,183500,134769500,65700,65700,65700,65700,0
|
|
20241122,183400,134769500,65700,65700,65700,65700,0
|
|
20241122,183300,134769500,65700,65700,65700,65700,0
|
|
20241122,183200,134769500,65700,65700,65700,65700,0
|
|
20241122,183100,134769500,65700,65700,65700,65700,0
|
|
20241122,183000,134769500,65700,65700,65700,65700,0
|
|
20241122,182900,134769500,65700,65700,65700,65700,0
|
|
20241122,182800,134769500,65700,65700,65700,65700,0
|
|
20241122,182700,134769500,65700,65700,65700,65700,0
|
|
20241122,182600,134769500,65700,65700,65700,65700,0
|
|
20241122,182500,134769500,65700,65700,65700,65700,0
|
|
20241122,182400,134769500,65700,65700,65700,65700,0
|
|
20241122,182300,134769500,65700,65700,65700,65700,0
|
|
20241122,182200,134769500,65700,65700,65700,65700,0
|
|
20241122,182100,134769500,65700,65700,65700,65700,0
|
|
20241122,182000,134769500,65700,65700,65700,65700,0
|
|
20241122,181900,134769500,65700,65700,65700,65700,0
|
|
20241122,181800,134769500,65700,65700,65700,65700,0
|
|
20241122,181700,134769500,65700,65700,65700,65700,0
|
|
20241122,181600,134769500,65700,65700,65700,65700,19
|
|
20241122,181500,134769500,65700,65700,65700,65700,0
|
|
20241122,181400,134769500,65700,65700,65700,65700,0
|
|
20241122,181300,134769500,65700,65700,65700,65700,0
|
|
20241122,181200,134769500,65700,65700,65700,65700,0
|
|
20241122,181100,134769500,65700,65700,65700,65700,0
|
|
20241122,181000,134769500,65700,65700,65700,65700,0
|
|
20241122,180900,134769500,65700,65700,65700,65700,0
|
|
20241122,180800,134769500,65700,65700,65700,65700,0
|
|
20241122,180700,134769500,65700,65700,65700,65700,0
|
|
20241122,180600,134769500,65700,65700,65700,65700,0
|
|
20241122,180500,134769500,65700,65700,65700,65700,0
|
|
20241122,180400,134769500,65700,65700,65700,65700,0
|
|
20241122,180300,134769500,65700,65700,65700,65700,0
|
|
20241122,180200,134769500,65700,65700,65700,65700,0
|
|
20241122,180100,134769500,65700,65700,65700,65700,0
|
|
20241122,180000,134769500,65700,65700,65700,65700,0
|
|
20241122,175900,134769500,65700,65700,65700,65700,0
|
|
20241122,175800,134769500,65700,65700,65700,65700,0
|
|
20241122,175700,134769500,65700,65700,65700,65700,0
|
|
20241122,175600,134769500,65700,65700,65700,65700,0
|
|
20241122,175500,134769500,65700,65700,65700,65700,0
|
|
20241122,175400,134769500,65700,65700,65700,65700,0
|
|
20241122,175300,134769500,65700,65700,65700,65700,0
|
|
20241122,175200,134769500,65700,65700,65700,65700,0
|
|
20241122,175100,134769500,65700,65700,65700,65700,0
|
|
20241122,175000,134769500,65700,65700,65700,65700,0
|
|
20241122,174900,134769500,65700,65700,65700,65700,0
|
|
20241122,174800,134769500,65700,65700,65700,65700,0
|
|
20241122,174700,134769500,65700,65700,65700,65700,0
|
|
20241122,174600,134769500,65700,65700,65700,65700,19
|
|
20241122,174500,134769500,65700,65700,65700,65700,0
|
|
20241122,174400,134769500,65700,65700,65700,65700,0
|
|
20241122,174300,134769500,65700,65700,65700,65700,0
|
|
20241122,174200,134769500,65700,65700,65700,65700,0
|
|
20241122,174100,134769500,65700,65700,65700,65700,0
|
|
20241122,174000,134769500,65700,65700,65700,65700,0
|
|
20241122,173900,134769500,65700,65700,65700,65700,0
|
|
20241122,173800,134769500,65700,65700,65700,65700,0
|
|
20241122,173700,134769500,65700,65700,65700,65700,0
|
|
20241122,173600,134769500,65700,65700,65700,65700,0
|
|
20241122,173500,134769500,65700,65700,65700,65700,0
|
|
20241122,173400,134769500,65700,65700,65700,65700,0
|
|
20241122,173300,134769500,65700,65700,65700,65700,0
|
|
20241122,173200,134769500,65700,65700,65700,65700,0
|
|
20241122,173100,134769500,65700,65700,65700,65700,0
|
|
20241122,173000,134769500,65700,65700,65700,65700,0
|
|
20241122,172900,134769500,65700,65700,65700,65700,0
|
|
20241122,172800,134769500,65700,65700,65700,65700,0
|
|
20241122,172700,134769500,65700,65700,65700,65700,0
|
|
20241122,172600,134769500,65700,65700,65700,65700,0
|
|
20241122,172500,134769500,65700,65700,65700,65700,0
|
|
20241122,172400,134769500,65700,65700,65700,65700,0
|
|
20241122,172300,134769500,65700,65700,65700,65700,0
|
|
20241122,172200,134769500,65700,65700,65700,65700,0
|
|
20241122,172100,134769500,65700,65700,65700,65700,0
|
|
20241122,172000,134769500,65700,65700,65700,65700,0
|
|
20241122,171900,134769500,65700,65700,65700,65700,0
|
|
20241122,171800,134769500,65700,65700,65700,65700,0
|
|
20241122,171700,134769500,65700,65700,65700,65700,0
|
|
20241122,171600,134769500,65700,65700,65700,65700,19
|
|
20241122,171500,134769500,65700,65700,65700,65700,0
|
|
20241122,171400,134769500,65700,65700,65700,65700,0
|
|
20241122,171300,134769500,65700,65700,65700,65700,0
|
|
20241122,171200,134769500,65700,65700,65700,65700,0
|
|
20241122,171100,134769500,65700,65700,65700,65700,0
|
|
20241122,171000,134769500,65700,65700,65700,65700,0
|
|
20241122,170900,134769500,65700,65700,65700,65700,0
|
|
20241122,170800,134769500,65700,65700,65700,65700,0
|
|
20241122,170700,134769500,65700,65700,65700,65700,0
|
|
20241122,170600,134769500,65700,65700,65700,65700,0
|
|
20241122,170500,134769500,65700,65700,65700,65700,0
|
|
20241122,170400,134769500,65700,65700,65700,65700,0
|
|
20241122,170300,134769500,65700,65700,65700,65700,0
|
|
20241122,170200,134769500,65700,65700,65700,65700,0
|
|
20241122,170100,134769500,65700,65700,65700,65700,0
|
|
20241122,170000,134769500,65700,65700,65700,65700,0
|
|
20241122,165900,134769500,65700,65700,65700,65700,0
|
|
20241122,165800,134769500,65700,65700,65700,65700,0
|
|
20241122,165700,134769500,65700,65700,65700,65700,0
|
|
20241122,165600,134769500,65700,65700,65700,65700,0
|
|
20241122,165500,134769500,65700,65700,65700,65700,0
|
|
20241122,165400,134769500,65700,65700,65700,65700,0
|
|
20241122,165300,134769500,65700,65700,65700,65700,0
|
|
20241122,165200,134769500,65700,65700,65700,65700,0
|
|
20241122,165100,134769500,65700,65700,65700,65700,0
|
|
20241122,165000,134769500,65700,65700,65700,65700,0
|
|
20241122,164900,134769500,65700,65700,65700,65700,0
|
|
20241122,164800,134769500,65700,65700,65700,65700,0
|
|
20241122,164700,134769500,65700,65700,65700,65700,0
|
|
20241122,164600,134769500,65700,65700,65700,65700,19
|
|
20241122,164500,134769500,65700,65700,65700,65700,0
|
|
20241122,164400,134769500,65700,65700,65700,65700,0
|
|
20241122,164300,134769500,65700,65700,65700,65700,0
|
|
20241122,164200,134769500,65700,65700,65700,65700,0
|
|
20241122,164100,134769500,65700,65700,65700,65700,0
|
|
20241122,164000,134769500,65700,65700,65700,65700,0
|
|
20241122,163900,134769500,65700,65700,65700,65700,0
|
|
20241122,163800,134769500,65700,65700,65700,65700,0
|
|
20241122,163700,134769500,65700,65700,65700,65700,0
|
|
20241122,163600,134769500,65700,65700,65700,65700,0
|
|
20241122,163500,134769500,65700,65700,65700,65700,0
|
|
20241122,163400,134769500,65700,65700,65700,65700,0
|
|
20241122,163300,134769500,65700,65700,65700,65700,0
|
|
20241122,163200,134769500,65700,65700,65700,65700,0
|
|
20241122,163100,134769500,65700,65700,65700,65700,0
|
|
20241122,163000,134769500,65700,65700,65700,65700,0
|
|
20241122,162900,134769500,65700,65700,65700,65700,0
|
|
20241122,162800,134769500,65700,65700,65700,65700,0
|
|
20241122,162700,134769500,65700,65700,65700,65700,0
|
|
20241122,162600,134769500,65700,65700,65700,65700,0
|
|
20241122,162500,134769500,65700,65700,65700,65700,0
|
|
20241122,162400,134769500,65700,65700,65700,65700,0
|
|
20241122,162300,134769500,65700,65700,65700,65700,0
|
|
20241122,162200,134769500,65700,65700,65700,65700,0
|
|
20241122,162100,134769500,65700,65700,65700,65700,0
|
|
20241122,162000,134769500,65700,65700,65700,65700,0
|
|
20241122,161900,134769500,65700,65700,65700,65700,0
|
|
20241122,161800,134769500,65700,65700,65700,65700,0
|
|
20241122,161700,134769500,65700,65700,65700,65700,0
|
|
20241122,161600,134769500,65700,65700,65700,65700,19
|
|
20241122,161500,134769500,65700,65700,65700,65700,0
|
|
20241122,161400,134769500,65700,65700,65700,65700,0
|
|
20241122,161300,134769500,65700,65700,65700,65700,0
|
|
20241122,161200,134769500,65700,65700,65700,65700,0
|
|
20241122,161100,134769500,65700,65700,65700,65700,0
|
|
20241122,161000,134769500,65700,65700,65700,65700,0
|
|
20241122,160900,134769500,65700,65700,65700,65700,0
|
|
20241122,160800,134769500,65700,65700,65700,65700,0
|
|
20241122,160700,134769500,65700,65700,65700,65700,0
|
|
20241122,160600,134769500,65700,65700,65700,65700,0
|
|
20241122,160500,134769500,65700,65700,65700,65700,0
|
|
20241122,160400,134769500,65700,65700,65700,65700,0
|
|
20241122,160300,134769500,65700,65700,65700,65700,0
|
|
20241122,160200,134769500,65700,65700,65700,65700,0
|
|
20241122,160100,134769500,65700,65700,65700,65700,0
|
|
20241122,160000,134769500,65700,65700,65700,65700,0
|
|
20241122,155900,134769500,65700,65700,65700,65700,0
|
|
20241122,155800,134769500,65700,65700,65700,65700,0
|
|
20241122,155700,134769500,65700,65700,65700,65700,0
|
|
20241122,155600,134769500,65700,65700,65700,65700,0
|
|
20241122,155500,134769500,65700,65700,65700,65700,0
|
|
20241122,155400,134769500,65700,65700,65700,65700,0
|
|
20241122,155300,134769500,65700,65700,65700,65700,0
|
|
20241122,155200,134769500,65700,65700,65700,65700,0
|
|
20241122,155100,134769500,65700,65700,65700,65700,0
|
|
20241122,155000,134769500,65700,65700,65700,65700,0
|
|
20241122,154900,134769500,65700,65700,65700,65700,0
|
|
20241122,154800,134769500,65700,65700,65700,65700,0
|
|
20241122,154700,134769500,65700,65700,65700,65700,0
|
|
20241122,154600,134769500,65700,65700,65700,65700,19
|
|
20241122,154500,134769500,65700,65700,65700,65700,0
|
|
20241122,154400,134769500,65700,65700,65700,65700,0
|
|
20241122,154300,134769500,65700,65700,65700,65700,0
|
|
20241122,154200,134769500,65700,65700,65700,65700,0
|
|
20241122,154100,134769500,65700,65700,65700,65700,0
|
|
20241122,154000,134769500,65700,65700,65700,65700,0
|
|
20241122,153900,134769500,65700,65700,65700,65700,0
|
|
20241122,153800,134769500,65700,65700,65700,65700,0
|
|
20241122,153700,134769500,65700,65700,65700,65700,0
|
|
20241122,153600,134769500,65700,65700,65700,65700,0
|
|
20241122,153500,134769500,65700,65700,65700,65700,0
|
|
20241122,153400,134769500,65700,65700,65700,65700,0
|
|
20241122,153300,134769500,65700,65700,65700,65700,0
|
|
20241122,153200,134769500,65700,65700,65700,65700,0
|
|
20241122,153100,134769500,65700,65700,65700,65700,0
|
|
20241122,153000,134769500,65700,65700,65700,65700,19
|
|
20241122,152900,133521200,65300,65300,65300,65300,0
|
|
20241122,152800,133521200,65300,65300,65300,65300,0
|
|
20241122,152700,133521200,65300,65300,65300,65300,0
|
|
20241122,152600,133521200,65300,65300,65300,65300,0
|
|
20241122,152500,133521200,65300,65300,65300,65300,0
|
|
20241122,152400,133521200,65300,65300,65300,65300,0
|
|
20241122,152300,133521200,65300,65300,65300,65300,0
|
|
20241122,152200,133521200,65300,65300,65300,65300,0
|
|
20241122,152100,133521200,65300,65300,65300,65300,0
|
|
20241122,152000,133521200,65300,65300,65300,65300,0
|
|
20241122,151900,133521200,65300,65300,65300,65300,13
|
|
20241122,151800,132672300,65300,65300,65300,65300,0
|
|
20241122,151700,132672300,65300,65400,65400,65300,40
|
|
20241122,151600,130056700,65300,65300,65300,65300,0
|
|
20241122,151500,130056700,65300,65300,65300,65300,0
|
|
20241122,151400,130056700,65300,65300,65300,65300,0
|
|
20241122,151300,130056700,65300,65300,65300,65300,0
|
|
20241122,151200,130056700,65300,65300,65300,65300,0
|
|
20241122,151100,130056700,65300,65300,65300,65300,0
|
|
20241122,151000,130056700,65300,65300,65300,65300,2
|
|
20241122,150900,129926100,65300,65300,65300,65300,0
|
|
20241122,150800,129926100,65300,65500,65500,65300,4
|
|
20241122,150700,129664300,65300,65300,65300,65300,0
|
|
20241122,150600,129664300,65300,65300,65300,65300,0
|
|
20241122,150500,129664300,65300,65300,65300,65300,0
|
|
20241122,150400,129664300,65300,65300,65300,65300,0
|
|
20241122,150300,129664300,65300,65300,65300,65300,0
|
|
20241122,150200,129664300,65300,65300,65300,65300,0
|
|
20241122,150100,129664300,65300,65300,65300,65300,0
|
|
20241122,150000,129664300,65300,65300,65500,65300,5
|
|
20241122,145900,129337600,65300,65300,65300,65300,1
|
|
20241122,145800,129272300,65500,65500,65500,65500,1
|
|
20241122,145700,129206800,65300,65300,65300,65300,3
|
|
20241122,145600,129010900,65300,65300,65300,65300,1
|
|
20241122,145500,128945600,65300,65300,65300,65300,1
|
|
20241122,145400,128880300,65300,65300,65300,65300,3
|
|
20241122,145300,128684400,65300,65300,65300,65300,2
|
|
20241122,145200,128553800,65300,65300,65300,65300,1
|
|
20241122,145100,128488500,65300,65300,65300,65300,2
|
|
20241122,145000,128357900,65300,65300,65300,65300,3
|
|
20241122,144900,128162000,65300,65300,65300,65300,0
|
|
20241122,144800,128162000,65300,65300,65300,65300,1
|
|
20241122,144700,128096700,65600,65500,65600,65300,6
|
|
20241122,144600,127703700,65500,65500,65500,65500,0
|
|
20241122,144500,127703700,65500,65500,65500,65500,1
|
|
20241122,144400,127638200,65500,65500,65500,65500,12
|
|
20241122,144300,126852200,65400,65400,65400,65400,0
|
|
20241122,144200,126852200,65400,65400,65400,65400,3
|
|
20241122,144100,126656000,65400,65400,65400,65400,3
|
|
20241122,144000,126459800,65400,65400,65400,65400,1
|
|
20241122,143900,126394400,65400,65400,65400,65400,2
|
|
20241122,143800,126263600,65400,65400,65400,65400,1
|
|
20241122,143700,126198200,65400,65400,65400,65400,1
|
|
20241122,143600,126132800,65400,65400,65400,65400,30
|
|
20241122,143500,124170800,65400,65500,65500,65400,8
|
|
20241122,143400,123647200,65500,65500,65500,65500,0
|
|
20241122,143300,123647200,65500,65500,65500,65500,2
|
|
20241122,143200,123516200,65500,65500,65500,65500,4
|
|
20241122,143100,123254200,65500,65500,65500,65500,0
|
|
20241122,143000,123254200,65500,65500,65500,65500,3
|
|
20241122,142900,123057700,65500,65500,65500,65500,2
|
|
20241122,142800,122926700,65500,65500,65500,65500,0
|
|
20241122,142700,122926700,65500,65500,65500,65500,2
|
|
20241122,142600,122795700,65500,65500,65500,65500,2
|
|
20241122,142500,122664700,65500,65500,65500,65500,2
|
|
20241122,142400,122533700,65500,65500,65500,65500,1
|
|
20241122,142300,122468200,65500,65500,65500,65500,2
|
|
20241122,142200,122337200,65500,65500,65500,65500,1
|
|
20241122,142100,122271700,65500,65400,65500,65400,4
|
|
20241122,142000,122009800,65500,65400,65600,65400,32
|
|
20241122,141900,119914300,65400,65400,65400,65400,0
|
|
20241122,141800,119914300,65400,65400,65400,65400,1
|
|
20241122,141700,119848900,65400,65400,65400,65400,4
|
|
20241122,141600,119587300,65400,65400,65400,65400,0
|
|
20241122,141500,119587300,65400,65400,65500,65400,40
|
|
20241122,141400,116968200,65400,65400,65400,65400,2
|
|
20241122,141300,116837400,65400,65400,65400,65400,1
|
|
20241122,141200,116772000,65400,65400,65400,65400,1
|
|
20241122,141100,116706600,65400,65400,65400,65400,1
|
|
20241122,141000,116641200,65400,65400,65400,65400,6
|
|
20241122,140900,116248800,65400,65400,65400,65400,2
|
|
20241122,140800,116118000,65400,65400,65400,65400,0
|
|
20241122,140700,116118000,65400,65400,65400,65400,3
|
|
20241122,140600,115921800,65400,65400,65400,65400,2
|
|
20241122,140500,115791000,65400,65400,65400,65400,1
|
|
20241122,140400,115725600,65400,65400,65400,65400,1
|
|
20241122,140300,115660200,65400,65400,65400,65400,3
|
|
20241122,140200,115464000,65400,65400,65400,65400,1
|
|
20241122,140100,115398600,65600,65600,65600,65600,0
|
|
20241122,140000,115398600,65600,65400,65600,65400,5
|
|
20241122,135900,115071400,65400,65400,65400,65400,0
|
|
20241122,135800,115071400,65400,65400,65400,65400,2
|
|
20241122,135700,114940600,65400,65400,65400,65400,2
|
|
20241122,135600,114809800,65400,65400,65400,65400,0
|
|
20241122,135500,114809800,65400,65400,65400,65400,5
|
|
20241122,135400,114482800,65400,65400,65400,65400,2
|
|
20241122,135300,114352000,65400,65400,65400,65400,1
|
|
20241122,135200,114286600,65400,65400,65400,65400,2
|
|
20241122,135100,114155800,65400,65400,65400,65400,2
|
|
20241122,135000,114025000,65400,65400,65400,65400,4
|
|
20241122,134900,113763400,65400,65400,65400,65400,0
|
|
20241122,134800,113763400,65400,65400,65400,65400,2
|
|
20241122,134700,113632600,65400,65600,65600,65400,41
|
|
20241122,134600,110944200,65400,65400,65400,65400,0
|
|
20241122,134500,110944200,65400,65400,65400,65400,4
|
|
20241122,134400,110682600,65400,65400,65400,65400,1
|
|
20241122,134300,110617200,65400,65400,65400,65400,0
|
|
20241122,134200,110617200,65400,65400,65400,65400,3
|
|
20241122,134100,110421000,65400,65400,65500,65400,90
|
|
20241122,134000,104527500,65400,65400,65400,65400,1
|
|
20241122,133900,104462100,65400,65400,65400,65400,2
|
|
20241122,133800,104331300,65400,65400,65400,65400,3
|
|
20241122,133700,104135100,65400,65400,65400,65400,1
|
|
20241122,133600,104069700,65400,65400,65400,65400,2
|
|
20241122,133500,103938900,65400,65400,65400,65400,3
|
|
20241122,133400,103742700,65400,65400,65400,65400,0
|
|
20241122,133300,103742700,65400,65400,65400,65400,2
|
|
20241122,133200,103611900,65400,65400,65400,65400,4
|
|
20241122,133100,103350300,65400,65400,65400,65400,0
|
|
20241122,133000,103350300,65400,65400,65400,65400,5
|
|
20241122,132900,103023300,65400,65400,65400,65400,0
|
|
20241122,132800,103023300,65400,65400,65400,65400,0
|
|
20241122,132700,103023300,65400,65400,65400,65400,5
|
|
20241122,132600,102696300,65500,65500,65500,65500,8
|
|
20241122,132500,102172300,65400,65400,65400,65400,2
|
|
20241122,132400,102041500,65400,65400,65400,65400,3
|
|
20241122,132300,101845300,65400,65400,65400,65400,0
|
|
20241122,132200,101845300,65400,65400,65400,65400,1
|
|
20241122,132100,101779900,65500,65500,65500,65500,1
|
|
20241122,132000,101714400,65500,65500,65500,65400,16
|
|
20241122,131900,100666600,65500,65500,65500,65500,1
|
|
20241122,131800,100601100,65500,65600,65600,65500,14
|
|
20241122,131700,99683700,65600,65700,66000,65600,49
|
|
20241122,131600,96457100,65600,65600,65600,65600,0
|
|
20241122,131500,96457100,65600,65600,65600,65600,4
|
|
20241122,131400,96194700,65600,65700,65700,65600,2
|
|
20241122,131300,96063400,65600,65600,65600,65600,0
|
|
20241122,131200,96063400,65600,65600,65600,65600,3
|
|
20241122,131100,95866600,65600,65600,65600,65600,2
|
|
20241122,131000,95735400,65600,65600,65600,65600,3
|
|
20241122,130900,95538600,65600,65600,65600,65600,3
|
|
20241122,130800,95341800,65500,65500,65500,65500,2
|
|
20241122,130700,95210800,65500,65500,65500,65500,3
|
|
20241122,130600,95014300,65500,65500,65500,65500,0
|
|
20241122,130500,95014300,65500,65500,65500,65500,3
|
|
20241122,130400,94817800,65500,65500,65500,65500,2
|
|
20241122,130300,94686800,65500,65500,65500,65500,1
|
|
20241122,130200,94621300,65500,65500,65500,65500,3
|
|
20241122,130100,94424800,65600,65600,65600,65600,0
|
|
20241122,130000,94424800,65600,65500,65600,65500,5
|
|
20241122,125900,94097200,65500,65500,65500,65500,0
|
|
20241122,125800,94097200,65500,65500,65500,65500,1
|
|
20241122,125700,94031700,65500,65500,65500,65500,1
|
|
20241122,125600,93966200,65500,65500,65500,65500,2
|
|
20241122,125500,93835200,65500,65500,65500,65500,4
|
|
20241122,125400,93573200,65500,65500,65500,65500,0
|
|
20241122,125300,93573200,65500,65500,65500,65500,2
|
|
20241122,125200,93442200,65500,65500,65500,65500,5
|
|
20241122,125100,93114700,65500,65500,65500,65500,0
|
|
20241122,125000,93114700,65500,65500,65500,65500,2
|
|
20241122,124900,92983700,65500,65500,65500,65500,4
|
|
20241122,124800,92721700,65500,65500,65500,65500,0
|
|
20241122,124700,92721700,65500,65500,65500,65500,2
|
|
20241122,124600,92590700,65500,65500,65500,65500,3
|
|
20241122,124500,92394200,65500,65500,65500,65500,1
|
|
20241122,124400,92328700,65500,65500,65500,65500,2
|
|
20241122,124300,92197700,65500,65500,65500,65500,2
|
|
20241122,124200,92066700,65500,65700,65700,65500,3
|
|
20241122,124100,91870000,65700,65700,65700,65700,0
|
|
20241122,124000,91870000,65700,65500,65700,65500,5
|
|
20241122,123900,91542300,65500,65500,65500,65500,0
|
|
20241122,123800,91542300,65500,65500,65500,65500,1
|
|
20241122,123700,91476800,65500,65500,65500,65500,3
|
|
20241122,123600,91280300,65500,65500,65500,65500,0
|
|
20241122,123500,91280300,65500,65500,65500,65500,3
|
|
20241122,123400,91083800,65500,65500,65500,65500,1
|
|
20241122,123300,91018300,65500,65500,65500,65500,0
|
|
20241122,123200,91018300,65500,65500,65500,65500,3
|
|
20241122,123100,90821800,65500,65700,65700,65500,4
|
|
20241122,123000,90559600,65500,65500,65500,65500,1
|
|
20241122,122900,90494100,65500,65500,65500,65500,1
|
|
20241122,122800,90428600,65500,65500,65500,65500,0
|
|
20241122,122700,90428600,65500,65500,65500,65500,2
|
|
20241122,122600,90297600,65500,65500,65500,65500,1
|
|
20241122,122500,90232100,65500,65500,65500,65500,1
|
|
20241122,122400,90166600,65500,65500,65500,65500,1
|
|
20241122,122300,90101100,65500,65500,65500,65500,0
|
|
20241122,122200,90101100,65500,65500,65500,65500,1
|
|
20241122,122100,90035600,65500,65500,65500,65500,2
|
|
20241122,122000,89904600,65500,65500,65500,65500,2
|
|
20241122,121900,89773600,65500,65500,65500,65500,2
|
|
20241122,121800,89642600,65500,65500,65500,65500,1
|
|
20241122,121700,89577100,65500,65500,65500,65500,1
|
|
20241122,121600,89511600,65500,65500,65500,65500,1
|
|
20241122,121500,89446100,65500,65500,65500,65500,3
|
|
20241122,121400,89249600,65500,65500,65500,65500,0
|
|
20241122,121300,89249600,65500,65500,65500,65500,2
|
|
20241122,121200,89118600,65500,65500,65500,65500,4
|
|
20241122,121100,88856600,65500,65500,65500,65500,1
|
|
20241122,121000,88791100,65500,65500,65500,65500,3
|
|
20241122,120900,88594600,65500,65500,65500,65500,3
|
|
20241122,120800,88398100,65500,65500,65500,65500,0
|
|
20241122,120700,88398100,65500,65500,65500,65500,3
|
|
20241122,120600,88201600,65500,65500,65500,65500,1
|
|
20241122,120500,88136100,65500,65500,65500,65500,4
|
|
20241122,120400,87874100,65700,65700,65700,65700,0
|
|
20241122,120300,87874100,65700,65700,65700,65700,0
|
|
20241122,120200,87874100,65700,65500,65700,65500,5
|
|
20241122,120100,87546400,65500,65500,65500,65500,2
|
|
20241122,120000,87415400,65500,65500,65500,65500,1
|
|
20241122,115900,87349900,65500,65500,65500,65500,1
|
|
20241122,115800,87284400,65500,65500,65500,65500,2
|
|
20241122,115700,87153400,65500,65500,65500,65500,1
|
|
20241122,115600,87087900,65500,65500,65500,65500,2
|
|
20241122,115500,86956900,65500,65500,65500,65500,2
|
|
20241122,115400,86825900,65500,65500,65500,65500,0
|
|
20241122,115300,86825900,65500,65500,65500,65500,3
|
|
20241122,115200,86629400,65500,65700,65700,65500,5
|
|
20241122,115100,86301300,65700,65700,65700,65700,0
|
|
20241122,115000,86301300,65700,65700,65700,65700,3
|
|
20241122,114900,86104200,65700,65700,65700,65700,2
|
|
20241122,114800,85972800,65700,65700,65800,65700,5
|
|
20241122,114700,85644100,65600,65700,65700,65600,4
|
|
20241122,114600,85381600,65700,65700,65700,65700,8
|
|
20241122,114500,84856000,65700,65500,65700,65500,3
|
|
20241122,114400,84659100,65500,65500,65500,65500,3
|
|
20241122,114300,84462600,65500,65500,65500,65500,1
|
|
20241122,114200,84397100,65500,65500,65500,65500,1
|
|
20241122,114100,84331600,65500,65500,65500,65500,5
|
|
20241122,114000,84004100,65700,65500,65700,65500,2
|
|
20241122,113900,83872900,65700,65700,65700,65700,0
|
|
20241122,113800,83872900,65700,65700,65700,65700,3
|
|
20241122,113700,83675800,65700,65700,65700,65700,1
|
|
20241122,113600,83610100,65700,65700,65700,65700,0
|
|
20241122,113500,83610100,65700,65700,65700,65700,4
|
|
20241122,113400,83347300,65700,65700,65700,65700,2
|
|
20241122,113300,83215900,65500,65500,65500,65500,0
|
|
20241122,113200,83215900,65500,65500,65500,65500,8
|
|
20241122,113100,82691900,65500,65500,65500,65500,0
|
|
20241122,113000,82691900,65500,65500,65500,65500,2
|
|
20241122,112900,82560900,65500,65700,65700,65500,20
|
|
20241122,112800,81248300,65500,65500,65500,65500,0
|
|
20241122,112700,81248300,65500,65500,65500,65500,1
|
|
20241122,112600,81182800,65500,65500,65500,65500,3
|
|
20241122,112500,80986300,65500,65500,65500,65500,2
|
|
20241122,112400,80855300,65500,65500,65500,65500,0
|
|
20241122,112300,80855300,65500,65500,65500,65500,4
|
|
20241122,112200,80593300,65600,65500,65600,65500,2
|
|
20241122,112100,80462200,65600,65500,65600,65500,2
|
|
20241122,112000,80331100,65500,65500,65500,65500,4
|
|
20241122,111900,80069100,65600,65600,65600,65600,0
|
|
20241122,111800,80069100,65600,65600,65600,65600,2
|
|
20241122,111700,79937900,65600,65600,65600,65600,4
|
|
20241122,111600,79675500,65600,65600,65600,65600,0
|
|
20241122,111500,79675500,65600,65600,65600,65600,2
|
|
20241122,111400,79544300,65600,65600,65600,65600,1
|
|
20241122,111300,79478700,65600,65600,65600,65600,0
|
|
20241122,111200,79478700,65600,65600,65600,65600,3
|
|
20241122,111100,79281900,65600,65600,65600,65600,3
|
|
20241122,111000,79085100,65600,65600,65600,65600,4
|
|
20241122,110900,78822700,65600,65600,65600,65600,1
|
|
20241122,110800,78757100,65600,65600,65600,65600,2
|
|
20241122,110700,78625900,65600,65600,65600,65600,3
|
|
20241122,110600,78429100,65600,65600,65600,65600,2
|
|
20241122,110500,78297900,65600,65600,65800,65600,69
|
|
20241122,110400,73758900,65600,65600,65600,65600,0
|
|
20241122,110300,73758900,65600,65600,65600,65600,1
|
|
20241122,110200,73693300,65600,65600,65600,65600,3
|
|
20241122,110100,73496500,65800,65800,65800,65800,1
|
|
20241122,110000,73430700,65600,65600,65600,65600,2
|
|
20241122,105900,73299500,65600,65600,65600,65600,3
|
|
20241122,105800,73102700,65600,65600,65600,65600,1
|
|
20241122,105700,73037100,65600,65600,65600,65600,1
|
|
20241122,105600,72971500,65700,65700,65700,65700,2
|
|
20241122,105500,72840100,65700,65600,65700,65600,5
|
|
20241122,105400,72511900,65600,65600,65600,65600,2
|
|
20241122,105300,72380700,65600,65600,65600,65600,0
|
|
20241122,105200,72380700,65600,65600,65700,65600,5
|
|
20241122,105100,72052600,65600,65600,65600,65600,5
|
|
20241122,105000,71724600,65600,65600,65600,65600,2
|
|
20241122,104900,71593400,65600,65600,65600,65600,1
|
|
20241122,104800,71527800,65600,65600,65600,65600,4
|
|
20241122,104700,71265400,65600,65600,65600,65600,1
|
|
20241122,104600,71199800,65600,65600,65600,65600,2
|
|
20241122,104500,71068600,65600,65600,65600,65600,2
|
|
20241122,104400,70937400,65600,65600,65600,65600,0
|
|
20241122,104300,70937400,65600,65700,65700,65600,119
|
|
20241122,104200,63130800,65700,65700,65900,65700,5
|
|
20241122,104100,62801900,65700,65700,65700,65700,0
|
|
20241122,104000,62801900,65700,65700,65700,65700,2
|
|
20241122,103900,62670500,65700,65700,65700,65700,2
|
|
20241122,103800,62539100,65900,65600,65900,65600,3
|
|
20241122,103700,62341800,65600,65600,65600,65600,3
|
|
20241122,103600,62145000,65700,65600,65700,65600,10
|
|
20241122,103500,61488200,65600,65600,65600,65600,3
|
|
20241122,103400,61291400,65600,65700,65700,65600,41
|
|
20241122,103300,58598400,65700,65700,65700,65600,46
|
|
20241122,103200,55577000,65600,65600,65600,65600,2
|
|
20241122,103100,55445800,65600,65700,65700,65600,6
|
|
20241122,103000,55052100,65600,65600,65600,65600,5
|
|
20241122,102900,54724100,65600,65600,65600,65600,2
|
|
20241122,102800,54592900,65600,65600,65600,65600,0
|
|
20241122,102700,54592900,65600,65600,65600,65600,5
|
|
20241122,102600,54264900,65600,65600,65600,65600,1
|
|
20241122,102500,54199300,65600,65600,65600,65600,1
|
|
20241122,102400,54133700,65600,65600,65600,65600,2
|
|
20241122,102300,54002500,65600,65600,65600,65600,2
|
|
20241122,102200,53871300,65600,65600,65600,65600,1
|
|
20241122,102100,53805700,65700,65700,65700,65600,6
|
|
20241122,102000,53411900,65700,65600,65700,65600,5
|
|
20241122,101900,53083500,65600,65600,65600,65600,2
|
|
20241122,101800,52952300,65600,65600,65600,65600,2
|
|
20241122,101700,52821100,65600,65600,65600,65600,15
|
|
20241122,101600,51837100,65600,65600,65600,65600,0
|
|
20241122,101500,51837100,65600,65600,65600,65600,4
|
|
20241122,101400,51574700,65800,65800,65800,65800,0
|
|
20241122,101300,51574700,65800,65700,65800,65700,9
|
|
20241122,101200,50983100,65600,65600,65600,65600,2
|
|
20241122,101100,50851900,65600,65600,65600,65600,4
|
|
20241122,101000,50589500,65600,65600,65600,65600,2
|
|
20241122,100900,50458300,65600,65700,65700,65600,3
|
|
20241122,100800,50261400,65700,65700,65700,65700,0
|
|
20241122,100700,50261400,65700,65700,65700,65700,0
|
|
20241122,100600,50261400,65700,65700,65700,65700,1
|
|
20241122,100500,50195700,65700,65700,65700,65700,0
|
|
20241122,100400,50195700,65700,65600,65700,65600,4
|
|
20241122,100300,49933200,65600,65600,65600,65600,3
|
|
20241122,100200,49736400,65800,65800,65800,65800,1
|
|
20241122,100100,49670600,65700,65700,65700,65700,59
|
|
20241122,100000,45794300,66100,65700,66100,65700,2
|
|
20241122,095900,45662500,65600,65600,65600,65600,0
|
|
20241122,095800,45662500,65600,65600,65600,65600,0
|
|
20241122,095700,45662500,65600,65600,65600,65600,17
|
|
20241122,095600,44547300,65600,65600,65600,65600,0
|
|
20241122,095500,44547300,65600,65600,65600,65600,0
|
|
20241122,095400,44547300,65600,65600,65600,65600,0
|
|
20241122,095300,44547300,65600,65600,65600,65600,0
|
|
20241122,095200,44547300,65600,65600,65600,65600,0
|
|
20241122,095100,44547300,65600,65600,65600,65600,3
|
|
20241122,095000,44350500,65700,65800,65800,65700,89
|
|
20241122,094900,38502900,65900,65900,65900,65900,0
|
|
20241122,094800,38502900,65900,65900,65900,65900,5
|
|
20241122,094700,38173400,66100,66100,66100,66100,0
|
|
20241122,094600,38173400,66100,66100,66100,66100,0
|
|
20241122,094500,38173400,66100,66100,66100,66100,0
|
|
20241122,094400,38173400,66100,66100,66100,66100,0
|
|
20241122,094300,38173400,66100,66100,66100,66100,0
|
|
20241122,094200,38173400,66100,66100,66100,66100,0
|
|
20241122,094100,38173400,66100,66100,66100,66100,5
|
|
20241122,094000,37842900,66100,66100,66100,66100,1
|
|
20241122,093900,37776800,66000,66000,66000,66000,0
|
|
20241122,093800,37776800,66000,66000,66000,66000,0
|
|
20241122,093700,37776800,66000,66000,66000,66000,5
|
|
20241122,093600,37446800,66100,66100,66100,66100,0
|
|
20241122,093500,37446800,66100,65900,66100,65900,51
|
|
20241122,093400,34078300,65900,65900,65900,65900,0
|
|
20241122,093300,34078300,65900,65900,65900,65900,0
|
|
20241122,093200,34078300,65900,66000,66000,65900,11
|
|
20241122,093100,33353300,65900,65700,65900,65700,96
|
|
20241122,093000,27030400,65700,65800,65800,65700,43
|
|
20241122,092900,24204500,65800,65800,65800,65800,0
|
|
20241122,092800,24204500,65800,66000,66000,65800,69
|
|
20241122,092700,19663300,66100,66100,66100,66100,0
|
|
20241122,092600,19663300,66100,66100,66100,66100,0
|
|
20241122,092500,19663300,66100,66100,66100,66100,0
|
|
20241122,092400,19663300,66100,66100,66100,66100,0
|
|
20241122,092300,19663300,66100,66100,66100,66100,0
|
|
20241122,092200,19663300,66100,66100,66100,66100,0
|
|
20241122,092100,19663300,66100,66100,66100,66100,4
|
|
20241122,092000,19398900,66100,65900,66100,65900,61
|
|
20241122,091900,15373300,66100,66100,66100,66100,0
|
|
20241122,091800,15373300,66100,66100,66100,66100,0
|
|
20241122,091700,15373300,66100,66000,66100,66000,100
|
|
20241122,091600,8764000,66000,66000,66000,66000,0
|
|
20241122,091500,8764000,66000,66000,66000,66000,0
|
|
20241122,091400,8764000,66000,66000,66000,66000,1
|
|
20241122,091300,8698000,66000,66000,66000,66000,0
|
|
20241122,091200,8698000,66000,66000,66000,66000,0
|
|
20241122,091100,8698000,66000,66000,66000,66000,0
|
|
20241122,091000,8698000,66000,66000,66000,66000,1
|
|
20241122,090900,8632000,65600,65600,65600,65600,0
|
|
20241122,090800,8632000,65600,65600,65600,65600,0
|
|
20241122,090700,8632000,65600,65600,65600,65600,0
|
|
20241122,090600,8632000,65600,65600,65600,65600,0
|
|
20241122,090500,8632000,65600,65600,65600,65600,13
|
|
20241122,090400,7779200,65700,66100,66100,65700,7
|
|
20241122,090300,7317300,65900,65900,65900,65900,0
|
|
20241122,090200,7317300,65900,65900,65900,65900,11
|
|
20241122,090100,6592400,65300,65300,65300,65300,0
|
|
20241122,090000,6592400,65300,66000,66200,65300,100
|