654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,195100,94092700,66000,66000,66000,66000,22
|
|
20241126,195000,94092700,66000,66000,66000,66000,0
|
|
20241126,194900,94092700,66000,66000,66000,66000,0
|
|
20241126,194800,94092700,66000,66000,66000,66000,0
|
|
20241126,194700,94092700,66000,66000,66000,66000,0
|
|
20241126,194600,94092700,66000,66000,66000,66000,0
|
|
20241126,194500,94092700,66000,66000,66000,66000,0
|
|
20241126,194400,94092700,66000,66000,66000,66000,0
|
|
20241126,194300,94092700,66000,66000,66000,66000,0
|
|
20241126,194200,94092700,66000,66000,66000,66000,0
|
|
20241126,194100,94092700,66000,66000,66000,66000,0
|
|
20241126,194000,94092700,66000,66000,66000,66000,0
|
|
20241126,193900,94092700,66000,66000,66000,66000,0
|
|
20241126,193800,94092700,66000,66000,66000,66000,0
|
|
20241126,193700,94092700,66000,66000,66000,66000,0
|
|
20241126,193600,94092700,66000,66000,66000,66000,0
|
|
20241126,193500,94092700,66000,66000,66000,66000,0
|
|
20241126,193400,94092700,66000,66000,66000,66000,0
|
|
20241126,193300,94092700,66000,66000,66000,66000,0
|
|
20241126,193200,94092700,66000,66000,66000,66000,0
|
|
20241126,193100,94092700,66000,66000,66000,66000,0
|
|
20241126,193000,94092700,66000,66000,66000,66000,0
|
|
20241126,192900,94092700,66000,66000,66000,66000,0
|
|
20241126,192800,94092700,66000,66000,66000,66000,0
|
|
20241126,192700,94092700,66000,66000,66000,66000,0
|
|
20241126,192600,94092700,66000,66000,66000,66000,0
|
|
20241126,192500,94092700,66000,66000,66000,66000,0
|
|
20241126,192400,94092700,66000,66000,66000,66000,0
|
|
20241126,192300,94092700,66000,66000,66000,66000,0
|
|
20241126,192200,94092700,66000,66000,66000,66000,0
|
|
20241126,192100,94092700,66000,66000,66000,66000,22
|
|
20241126,192000,94092700,66000,66000,66000,66000,0
|
|
20241126,191900,94092700,66000,66000,66000,66000,0
|
|
20241126,191800,94092700,66000,66000,66000,66000,0
|
|
20241126,191700,94092700,66000,66000,66000,66000,0
|
|
20241126,191600,94092700,66000,66000,66000,66000,0
|
|
20241126,191500,94092700,66000,66000,66000,66000,0
|
|
20241126,191400,94092700,66000,66000,66000,66000,0
|
|
20241126,191300,94092700,66000,66000,66000,66000,0
|
|
20241126,191200,94092700,66000,66000,66000,66000,0
|
|
20241126,191100,94092700,66000,66000,66000,66000,0
|
|
20241126,191000,94092700,66000,66000,66000,66000,0
|
|
20241126,190900,94092700,66000,66000,66000,66000,0
|
|
20241126,190800,94092700,66000,66000,66000,66000,0
|
|
20241126,190700,94092700,66000,66000,66000,66000,0
|
|
20241126,190600,94092700,66000,66000,66000,66000,0
|
|
20241126,190500,94092700,66000,66000,66000,66000,0
|
|
20241126,190400,94092700,66000,66000,66000,66000,0
|
|
20241126,190300,94092700,66000,66000,66000,66000,0
|
|
20241126,190200,94092700,66000,66000,66000,66000,0
|
|
20241126,190100,94092700,66000,66000,66000,66000,0
|
|
20241126,190000,94092700,66000,66000,66000,66000,0
|
|
20241126,185900,94092700,66000,66000,66000,66000,0
|
|
20241126,185800,94092700,66000,66000,66000,66000,0
|
|
20241126,185700,94092700,66000,66000,66000,66000,0
|
|
20241126,185600,94092700,66000,66000,66000,66000,0
|
|
20241126,185500,94092700,66000,66000,66000,66000,0
|
|
20241126,185400,94092700,66000,66000,66000,66000,0
|
|
20241126,185300,94092700,66000,66000,66000,66000,0
|
|
20241126,185200,94092700,66000,66000,66000,66000,0
|
|
20241126,185100,94092700,66000,66000,66000,66000,22
|
|
20241126,185000,94092700,66000,66000,66000,66000,0
|
|
20241126,184900,94092700,66000,66000,66000,66000,0
|
|
20241126,184800,94092700,66000,66000,66000,66000,0
|
|
20241126,184700,94092700,66000,66000,66000,66000,0
|
|
20241126,184600,94092700,66000,66000,66000,66000,0
|
|
20241126,184500,94092700,66000,66000,66000,66000,0
|
|
20241126,184400,94092700,66000,66000,66000,66000,0
|
|
20241126,184300,94092700,66000,66000,66000,66000,0
|
|
20241126,184200,94092700,66000,66000,66000,66000,0
|
|
20241126,184100,94092700,66000,66000,66000,66000,0
|
|
20241126,184000,94092700,66000,66000,66000,66000,0
|
|
20241126,183900,94092700,66000,66000,66000,66000,0
|
|
20241126,183800,94092700,66000,66000,66000,66000,0
|
|
20241126,183700,94092700,66000,66000,66000,66000,0
|
|
20241126,183600,94092700,66000,66000,66000,66000,0
|
|
20241126,183500,94092700,66000,66000,66000,66000,0
|
|
20241126,183400,94092700,66000,66000,66000,66000,0
|
|
20241126,183300,94092700,66000,66000,66000,66000,0
|
|
20241126,183200,94092700,66000,66000,66000,66000,0
|
|
20241126,183100,94092700,66000,66000,66000,66000,0
|
|
20241126,183000,94092700,66000,66000,66000,66000,0
|
|
20241126,182900,94092700,66000,66000,66000,66000,0
|
|
20241126,182800,94092700,66000,66000,66000,66000,0
|
|
20241126,182700,94092700,66000,66000,66000,66000,0
|
|
20241126,182600,94092700,66000,66000,66000,66000,0
|
|
20241126,182500,94092700,66000,66000,66000,66000,0
|
|
20241126,182400,94092700,66000,66000,66000,66000,0
|
|
20241126,182300,94092700,66000,66000,66000,66000,0
|
|
20241126,182200,94092700,66000,66000,66000,66000,0
|
|
20241126,182100,94092700,66000,66000,66000,66000,22
|
|
20241126,182000,94092700,66000,66000,66000,66000,0
|
|
20241126,181900,94092700,66000,66000,66000,66000,0
|
|
20241126,181800,94092700,66000,66000,66000,66000,0
|
|
20241126,181700,94092700,66000,66000,66000,66000,0
|
|
20241126,181600,94092700,66000,66000,66000,66000,0
|
|
20241126,181500,94092700,66000,66000,66000,66000,0
|
|
20241126,181400,94092700,66000,66000,66000,66000,0
|
|
20241126,181300,94092700,66000,66000,66000,66000,0
|
|
20241126,181200,94092700,66000,66000,66000,66000,0
|
|
20241126,181100,94092700,66000,66000,66000,66000,0
|
|
20241126,181000,94092700,66000,66000,66000,66000,0
|
|
20241126,180900,94092700,66000,66000,66000,66000,0
|
|
20241126,180800,94092700,66000,66000,66000,66000,0
|
|
20241126,180700,94092700,66000,66000,66000,66000,0
|
|
20241126,180600,94092700,66000,66000,66000,66000,0
|
|
20241126,180500,94092700,66000,66000,66000,66000,0
|
|
20241126,180400,94092700,66000,66000,66000,66000,0
|
|
20241126,180300,94092700,66000,66000,66000,66000,0
|
|
20241126,180200,94092700,66000,66000,66000,66000,0
|
|
20241126,180100,94092700,66000,66000,66000,66000,0
|
|
20241126,180000,94092700,66000,66000,66000,66000,0
|
|
20241126,175900,94092700,66000,66000,66000,66000,0
|
|
20241126,175800,94092700,66000,66000,66000,66000,0
|
|
20241126,175700,94092700,66000,66000,66000,66000,0
|
|
20241126,175600,94092700,66000,66000,66000,66000,0
|
|
20241126,175500,94092700,66000,66000,66000,66000,0
|
|
20241126,175400,94092700,66000,66000,66000,66000,0
|
|
20241126,175300,94092700,66000,66000,66000,66000,0
|
|
20241126,175200,94092700,66000,66000,66000,66000,0
|
|
20241126,175100,94092700,66000,66000,66000,66000,22
|
|
20241126,175000,94092700,66000,66000,66000,66000,0
|
|
20241126,174900,94092700,66000,66000,66000,66000,0
|
|
20241126,174800,94092700,66000,66000,66000,66000,0
|
|
20241126,174700,94092700,66000,66000,66000,66000,0
|
|
20241126,174600,94092700,66000,66000,66000,66000,0
|
|
20241126,174500,94092700,66000,66000,66000,66000,0
|
|
20241126,174400,94092700,66000,66000,66000,66000,0
|
|
20241126,174300,94092700,66000,66000,66000,66000,0
|
|
20241126,174200,94092700,66000,66000,66000,66000,0
|
|
20241126,174100,94092700,66000,66000,66000,66000,0
|
|
20241126,174000,94092700,66000,66000,66000,66000,0
|
|
20241126,173900,94092700,66000,66000,66000,66000,0
|
|
20241126,173800,94092700,66000,66000,66000,66000,0
|
|
20241126,173700,94092700,66000,66000,66000,66000,0
|
|
20241126,173600,94092700,66000,66000,66000,66000,0
|
|
20241126,173500,94092700,66000,66000,66000,66000,0
|
|
20241126,173400,94092700,66000,66000,66000,66000,0
|
|
20241126,173300,94092700,66000,66000,66000,66000,0
|
|
20241126,173200,94092700,66000,66000,66000,66000,0
|
|
20241126,173100,94092700,66000,66000,66000,66000,0
|
|
20241126,173000,94092700,66000,66000,66000,66000,0
|
|
20241126,172900,94092700,66000,66000,66000,66000,0
|
|
20241126,172800,94092700,66000,66000,66000,66000,0
|
|
20241126,172700,94092700,66000,66000,66000,66000,0
|
|
20241126,172600,94092700,66000,66000,66000,66000,0
|
|
20241126,172500,94092700,66000,66000,66000,66000,0
|
|
20241126,172400,94092700,66000,66000,66000,66000,0
|
|
20241126,172300,94092700,66000,66000,66000,66000,0
|
|
20241126,172200,94092700,66000,66000,66000,66000,0
|
|
20241126,172100,94092700,66000,66000,66000,66000,22
|
|
20241126,172000,94092700,66000,66000,66000,66000,0
|
|
20241126,171900,94092700,66000,66000,66000,66000,0
|
|
20241126,171800,94092700,66000,66000,66000,66000,0
|
|
20241126,171700,94092700,66000,66000,66000,66000,0
|
|
20241126,171600,94092700,66000,66000,66000,66000,0
|
|
20241126,171500,94092700,66000,66000,66000,66000,0
|
|
20241126,171400,94092700,66000,66000,66000,66000,0
|
|
20241126,171300,94092700,66000,66000,66000,66000,0
|
|
20241126,171200,94092700,66000,66000,66000,66000,0
|
|
20241126,171100,94092700,66000,66000,66000,66000,0
|
|
20241126,171000,94092700,66000,66000,66000,66000,0
|
|
20241126,170900,94092700,66000,66000,66000,66000,0
|
|
20241126,170800,94092700,66000,66000,66000,66000,0
|
|
20241126,170700,94092700,66000,66000,66000,66000,0
|
|
20241126,170600,94092700,66000,66000,66000,66000,0
|
|
20241126,170500,94092700,66000,66000,66000,66000,0
|
|
20241126,170400,94092700,66000,66000,66000,66000,0
|
|
20241126,170300,94092700,66000,66000,66000,66000,0
|
|
20241126,170200,94092700,66000,66000,66000,66000,0
|
|
20241126,170100,94092700,66000,66000,66000,66000,0
|
|
20241126,170000,94092700,66000,66000,66000,66000,0
|
|
20241126,165900,94092700,66000,66000,66000,66000,0
|
|
20241126,165800,94092700,66000,66000,66000,66000,0
|
|
20241126,165700,94092700,66000,66000,66000,66000,0
|
|
20241126,165600,94092700,66000,66000,66000,66000,0
|
|
20241126,165500,94092700,66000,66000,66000,66000,0
|
|
20241126,165400,94092700,66000,66000,66000,66000,0
|
|
20241126,165300,94092700,66000,66000,66000,66000,0
|
|
20241126,165200,94092700,66000,66000,66000,66000,0
|
|
20241126,165100,94092700,66000,66000,66000,66000,22
|
|
20241126,165000,94092700,66000,66000,66000,66000,0
|
|
20241126,164900,94092700,66000,66000,66000,66000,0
|
|
20241126,164800,94092700,66000,66000,66000,66000,0
|
|
20241126,164700,94092700,66000,66000,66000,66000,0
|
|
20241126,164600,94092700,66000,66000,66000,66000,0
|
|
20241126,164500,94092700,66000,66000,66000,66000,0
|
|
20241126,164400,94092700,66000,66000,66000,66000,0
|
|
20241126,164300,94092700,66000,66000,66000,66000,0
|
|
20241126,164200,94092700,66000,66000,66000,66000,0
|
|
20241126,164100,94092700,66000,66000,66000,66000,0
|
|
20241126,164000,94092700,66000,66000,66000,66000,0
|
|
20241126,163900,94092700,66000,66000,66000,66000,0
|
|
20241126,163800,94092700,66000,66000,66000,66000,0
|
|
20241126,163700,94092700,66000,66000,66000,66000,0
|
|
20241126,163600,94092700,66000,66000,66000,66000,0
|
|
20241126,163500,94092700,66000,66000,66000,66000,0
|
|
20241126,163400,94092700,66000,66000,66000,66000,0
|
|
20241126,163300,94092700,66000,66000,66000,66000,0
|
|
20241126,163200,94092700,66000,66000,66000,66000,0
|
|
20241126,163100,94092700,66000,66000,66000,66000,0
|
|
20241126,163000,94092700,66000,66000,66000,66000,0
|
|
20241126,162900,94092700,66000,66000,66000,66000,0
|
|
20241126,162800,94092700,66000,66000,66000,66000,0
|
|
20241126,162700,94092700,66000,66000,66000,66000,0
|
|
20241126,162600,94092700,66000,66000,66000,66000,0
|
|
20241126,162500,94092700,66000,66000,66000,66000,0
|
|
20241126,162400,94092700,66000,66000,66000,66000,0
|
|
20241126,162300,94092700,66000,66000,66000,66000,0
|
|
20241126,162200,94092700,66000,66000,66000,66000,0
|
|
20241126,162100,94092700,66000,66000,66000,66000,22
|
|
20241126,162000,94092700,66000,66000,66000,66000,0
|
|
20241126,161900,94092700,66000,66000,66000,66000,0
|
|
20241126,161800,94092700,66000,66000,66000,66000,0
|
|
20241126,161700,94092700,66000,66000,66000,66000,0
|
|
20241126,161600,94092700,66000,66000,66000,66000,0
|
|
20241126,161500,94092700,66000,66000,66000,66000,0
|
|
20241126,161400,94092700,66000,66000,66000,66000,0
|
|
20241126,161300,94092700,66000,66000,66000,66000,0
|
|
20241126,161200,94092700,66000,66000,66000,66000,0
|
|
20241126,161100,94092700,66000,66000,66000,66000,0
|
|
20241126,161000,94092700,66000,66000,66000,66000,0
|
|
20241126,160900,94092700,66000,66000,66000,66000,0
|
|
20241126,160800,94092700,66000,66000,66000,66000,0
|
|
20241126,160700,94092700,66000,66000,66000,66000,0
|
|
20241126,160600,94092700,66000,66000,66000,66000,0
|
|
20241126,160500,94092700,66000,66000,66000,66000,0
|
|
20241126,160400,94092700,66000,66000,66000,66000,0
|
|
20241126,160300,94092700,66000,66000,66000,66000,0
|
|
20241126,160200,94092700,66000,66000,66000,66000,0
|
|
20241126,160100,94092700,66000,66000,66000,66000,0
|
|
20241126,160000,94092700,66000,66000,66000,66000,0
|
|
20241126,155900,94092700,66000,66000,66000,66000,0
|
|
20241126,155800,94092700,66000,66000,66000,66000,0
|
|
20241126,155700,94092700,66000,66000,66000,66000,0
|
|
20241126,155600,94092700,66000,66000,66000,66000,0
|
|
20241126,155500,94092700,66000,66000,66000,66000,0
|
|
20241126,155400,94092700,66000,66000,66000,66000,0
|
|
20241126,155300,94092700,66000,66000,66000,66000,0
|
|
20241126,155200,94092700,66000,66000,66000,66000,0
|
|
20241126,155100,94092700,66000,66000,66000,66000,22
|
|
20241126,155000,94092700,66000,66000,66000,66000,0
|
|
20241126,154900,94092700,66000,66000,66000,66000,0
|
|
20241126,154800,94092700,66000,66000,66000,66000,0
|
|
20241126,154700,94092700,66000,66000,66000,66000,0
|
|
20241126,154600,94092700,66000,66000,66000,66000,0
|
|
20241126,154500,94092700,66000,66000,66000,66000,0
|
|
20241126,154400,94092700,66000,66000,66000,66000,0
|
|
20241126,154300,94092700,66000,66000,66000,66000,0
|
|
20241126,154200,94092700,66000,66000,66000,66000,0
|
|
20241126,154100,94092700,66000,66000,66000,66000,0
|
|
20241126,154000,94092700,66000,66000,66000,66000,0
|
|
20241126,153900,94092700,66000,66000,66000,66000,0
|
|
20241126,153800,94092700,66000,66000,66000,66000,0
|
|
20241126,153700,94092700,66000,66000,66000,66000,0
|
|
20241126,153600,94092700,66000,66000,66000,66000,0
|
|
20241126,153500,94092700,66000,66000,66000,66000,0
|
|
20241126,153400,94092700,66000,66000,66000,66000,0
|
|
20241126,153300,94092700,66000,66000,66000,66000,0
|
|
20241126,153200,94092700,66000,66000,66000,66000,0
|
|
20241126,153100,94092700,66000,66000,66000,66000,0
|
|
20241126,153000,94092700,66000,66000,66000,66000,22
|
|
20241126,152900,92640700,65700,65700,65700,65700,0
|
|
20241126,152800,92640700,65700,65700,65700,65700,0
|
|
20241126,152700,92640700,65700,65700,65700,65700,0
|
|
20241126,152600,92640700,65700,65700,65700,65700,0
|
|
20241126,152500,92640700,65700,65700,65700,65700,0
|
|
20241126,152400,92640700,65700,65700,65700,65700,0
|
|
20241126,152300,92640700,65700,65700,65700,65700,0
|
|
20241126,152200,92640700,65700,65700,65700,65700,0
|
|
20241126,152100,92640700,65700,65700,65700,65700,0
|
|
20241126,152000,92640700,65700,65700,65700,65700,0
|
|
20241126,151900,92640700,65700,65700,65700,65700,6
|
|
20241126,151800,92246500,65800,65800,65800,65800,0
|
|
20241126,151700,92246500,65800,65800,65800,65800,0
|
|
20241126,151600,92246500,65800,65800,65800,65800,0
|
|
20241126,151500,92246500,65800,65800,65800,65800,0
|
|
20241126,151400,92246500,65800,65800,65800,65800,0
|
|
20241126,151300,92246500,65800,65800,65800,65800,0
|
|
20241126,151200,92246500,65800,65800,65800,65800,0
|
|
20241126,151100,92246500,65800,65800,65800,65800,0
|
|
20241126,151000,92246500,65800,65800,65800,65800,2
|
|
20241126,150900,92114900,65900,65900,65900,65900,0
|
|
20241126,150800,92114900,65900,65900,65900,65900,0
|
|
20241126,150700,92114900,65900,65900,65900,65900,30
|
|
20241126,150600,90137900,65800,65800,65800,65800,0
|
|
20241126,150500,90137900,65800,65800,65800,65800,0
|
|
20241126,150400,90137900,65800,65800,65800,65800,0
|
|
20241126,150300,90137900,65800,65800,65800,65800,0
|
|
20241126,150200,90137900,65800,65800,65800,65800,0
|
|
20241126,150100,90137900,65800,65800,65800,65800,0
|
|
20241126,150000,90137900,65800,65900,65900,65800,3
|
|
20241126,145900,89940400,65800,65800,65800,65800,72
|
|
20241126,145800,85202800,65700,65700,65700,65700,0
|
|
20241126,145700,85202800,65700,65700,65700,65700,0
|
|
20241126,145600,85202800,65700,65700,65700,65700,0
|
|
20241126,145500,85202800,65700,65700,65700,65700,0
|
|
20241126,145400,85202800,65700,65700,65700,65700,0
|
|
20241126,145300,85202800,65700,65700,65700,65700,0
|
|
20241126,145200,85202800,65700,65700,65700,65700,0
|
|
20241126,145100,85202800,65700,65700,65700,65700,0
|
|
20241126,145000,85202800,65700,65700,65700,65700,11
|
|
20241126,144900,84480100,66000,66000,66000,66000,0
|
|
20241126,144800,84480100,66000,66000,66000,66000,0
|
|
20241126,144700,84480100,66000,66000,66000,66000,0
|
|
20241126,144600,84480100,66000,66000,66000,66000,0
|
|
20241126,144500,84480100,66000,66000,66000,66000,0
|
|
20241126,144400,84480100,66000,66000,66000,66000,0
|
|
20241126,144300,84480100,66000,66000,66000,66000,0
|
|
20241126,144200,84480100,66000,66000,66000,66000,0
|
|
20241126,144100,84480100,66000,65900,66000,65900,8
|
|
20241126,144000,83952200,65900,65800,65900,65800,5
|
|
20241126,143900,83622800,65700,65700,65700,65700,0
|
|
20241126,143800,83622800,65700,65700,65700,65700,0
|
|
20241126,143700,83622800,65700,65700,65700,65700,0
|
|
20241126,143600,83622800,65700,65700,65700,65700,0
|
|
20241126,143500,83622800,65700,65700,65700,65700,0
|
|
20241126,143400,83622800,65700,65700,65700,65700,0
|
|
20241126,143300,83622800,65700,65700,65700,65700,0
|
|
20241126,143200,83622800,65700,65700,65700,65700,0
|
|
20241126,143100,83622800,65700,65700,65700,65700,0
|
|
20241126,143000,83622800,65700,65700,65700,65700,2
|
|
20241126,142900,83491400,65700,65700,65700,65700,2
|
|
20241126,142800,83360000,65700,65700,65700,65700,3
|
|
20241126,142700,83162900,65700,65700,65700,65700,0
|
|
20241126,142600,83162900,65700,65700,65700,65700,1
|
|
20241126,142500,83097200,65900,65900,65900,65900,0
|
|
20241126,142400,83097200,65900,65900,65900,65900,0
|
|
20241126,142300,83097200,65900,65900,65900,65900,0
|
|
20241126,142200,83097200,65900,65900,65900,65900,0
|
|
20241126,142100,83097200,65900,65800,65900,65800,8
|
|
20241126,142000,82570200,65700,65700,65700,65700,3
|
|
20241126,141900,82373100,65600,65600,65600,65600,0
|
|
20241126,141800,82373100,65600,65600,65600,65600,2
|
|
20241126,141700,82241900,65600,65600,65600,65600,0
|
|
20241126,141600,82241900,65600,65600,65600,65600,0
|
|
20241126,141500,82241900,65600,65600,65600,65600,2
|
|
20241126,141400,82110700,65600,65600,65600,65600,0
|
|
20241126,141300,82110700,65600,65600,65600,65600,0
|
|
20241126,141200,82110700,65600,65600,65600,65600,2
|
|
20241126,141100,81979500,65700,65700,65700,65700,0
|
|
20241126,141000,81979500,65700,65700,65700,65700,1
|
|
20241126,140900,81913800,65600,65600,65600,65600,2
|
|
20241126,140800,81782600,65600,65600,65600,65600,0
|
|
20241126,140700,81782600,65600,65600,65600,65600,0
|
|
20241126,140600,81782600,65600,65600,65600,65600,2
|
|
20241126,140500,81651400,65600,65600,65600,65600,0
|
|
20241126,140400,81651400,65600,65600,65600,65600,0
|
|
20241126,140300,81651400,65600,65600,65600,65600,2
|
|
20241126,140200,81520200,65700,65700,65700,65700,0
|
|
20241126,140100,81520200,65700,65700,65700,65700,8
|
|
20241126,140000,80994600,65700,65700,65700,65700,4
|
|
20241126,135900,80731800,66000,66000,66000,66000,0
|
|
20241126,135800,80731800,66000,66000,66000,66000,0
|
|
20241126,135700,80731800,66000,66000,66000,66000,0
|
|
20241126,135600,80731800,66000,66000,66000,66000,0
|
|
20241126,135500,80731800,66000,66000,66000,66000,0
|
|
20241126,135400,80731800,66000,66000,66000,66000,0
|
|
20241126,135300,80731800,66000,66000,66000,66000,0
|
|
20241126,135200,80731800,66000,65700,66000,65700,30
|
|
20241126,135100,78755900,65600,65700,65700,65600,3
|
|
20241126,135000,78559000,66000,66000,66000,66000,0
|
|
20241126,134900,78559000,66000,66000,66000,66000,0
|
|
20241126,134800,78559000,66000,66000,66000,66000,0
|
|
20241126,134700,78559000,66000,66000,66000,66000,0
|
|
20241126,134600,78559000,66000,66000,66000,66000,0
|
|
20241126,134500,78559000,66000,66000,66000,66000,0
|
|
20241126,134400,78559000,66000,66000,66000,66000,0
|
|
20241126,134300,78559000,66000,66000,66000,66000,0
|
|
20241126,134200,78559000,66000,66000,66000,66000,0
|
|
20241126,134100,78559000,66000,65700,66000,65700,10
|
|
20241126,134000,77899600,65700,65700,65700,65700,4
|
|
20241126,133900,77636800,65600,65600,65600,65600,2
|
|
20241126,133800,77505600,65600,65600,65600,65600,0
|
|
20241126,133700,77505600,65600,65600,65600,65600,0
|
|
20241126,133600,77505600,65600,65600,65600,65600,2
|
|
20241126,133500,77374400,65600,65600,65600,65600,0
|
|
20241126,133400,77374400,65600,65600,65600,65600,0
|
|
20241126,133300,77374400,65600,65600,65600,65600,2
|
|
20241126,133200,77243200,65700,65700,65700,65700,0
|
|
20241126,133100,77243200,65700,65700,65700,65700,0
|
|
20241126,133000,77243200,65700,65700,65700,65700,0
|
|
20241126,132900,77243200,65700,65700,65700,65700,0
|
|
20241126,132800,77243200,65700,65700,65700,65700,0
|
|
20241126,132700,77243200,65700,65700,65700,65700,2
|
|
20241126,132600,77111800,65700,65700,65700,65700,0
|
|
20241126,132500,77111800,65700,65700,65700,65700,0
|
|
20241126,132400,77111800,65700,65700,65700,65700,0
|
|
20241126,132300,77111800,65700,65700,65700,65700,0
|
|
20241126,132200,77111800,65700,65700,65700,65700,0
|
|
20241126,132100,77111800,65700,65700,65700,65700,10
|
|
20241126,132000,76454800,65700,65700,65700,65700,2
|
|
20241126,131900,76323400,65600,65600,65600,65600,0
|
|
20241126,131800,76323400,65600,65600,65600,65600,2
|
|
20241126,131700,76192200,65600,65600,65600,65600,0
|
|
20241126,131600,76192200,65600,65600,65600,65600,0
|
|
20241126,131500,76192200,65600,65700,65700,65600,3
|
|
20241126,131400,75995300,65700,65700,65700,65700,1
|
|
20241126,131300,75929600,65700,65700,65700,65700,0
|
|
20241126,131200,75929600,65700,65700,65700,65700,0
|
|
20241126,131100,75929600,65700,65700,65700,65700,0
|
|
20241126,131000,75929600,65700,65700,65700,65700,0
|
|
20241126,130900,75929600,65700,65700,65700,65700,2
|
|
20241126,130800,75798200,65700,65700,65700,65700,0
|
|
20241126,130700,75798200,65700,65700,65700,65700,0
|
|
20241126,130600,75798200,65700,65700,65700,65700,2
|
|
20241126,130500,75666800,65700,65700,65700,65700,0
|
|
20241126,130400,75666800,65700,65700,65700,65700,0
|
|
20241126,130300,75666800,65700,65700,65700,65700,2
|
|
20241126,130200,75535400,65700,65700,65700,65700,0
|
|
20241126,130100,75535400,65700,65700,65700,65700,1
|
|
20241126,130000,75469700,65700,65700,65700,65600,6
|
|
20241126,125900,75075700,65600,65600,65600,65600,0
|
|
20241126,125800,75075700,65600,65600,65600,65600,0
|
|
20241126,125700,75075700,65600,65600,65600,65600,2
|
|
20241126,125600,74944500,65600,65600,65600,65600,0
|
|
20241126,125500,74944500,65600,65600,65600,65600,2
|
|
20241126,125400,74813300,65700,65700,65700,65700,1
|
|
20241126,125300,74747600,65700,65700,65700,65700,1
|
|
20241126,125200,74681900,65700,65700,65700,65700,1
|
|
20241126,125100,74616200,66000,66000,66000,66000,0
|
|
20241126,125000,74616200,66000,66000,66000,66000,0
|
|
20241126,124900,74616200,66000,66000,66000,66000,0
|
|
20241126,124800,74616200,66000,66000,66000,66000,0
|
|
20241126,124700,74616200,66000,66000,66000,66000,0
|
|
20241126,124600,74616200,66000,66000,66000,66000,0
|
|
20241126,124500,74616200,66000,66000,66000,66000,0
|
|
20241126,124400,74616200,66000,66000,66000,66000,0
|
|
20241126,124300,74616200,66000,66000,66000,66000,0
|
|
20241126,124200,74616200,66000,66000,66000,66000,0
|
|
20241126,124100,74616200,66000,65800,66000,65800,4
|
|
20241126,124000,74352400,65700,65600,65700,65600,4
|
|
20241126,123900,74089800,65600,65600,65600,65600,0
|
|
20241126,123800,74089800,65600,65600,65600,65600,0
|
|
20241126,123700,74089800,65600,65600,65600,65600,2
|
|
20241126,123600,73958600,65600,65600,65600,65600,0
|
|
20241126,123500,73958600,65600,65600,65600,65600,0
|
|
20241126,123400,73958600,65600,65600,65600,65600,2
|
|
20241126,123300,73827400,65600,65600,65600,65600,0
|
|
20241126,123200,73827400,65600,65600,65600,65600,0
|
|
20241126,123100,73827400,65600,65600,65600,65600,2
|
|
20241126,123000,73696200,65700,65700,65700,65700,0
|
|
20241126,122900,73696200,65700,65700,65700,65700,0
|
|
20241126,122800,73696200,65700,65700,65700,65700,0
|
|
20241126,122700,73696200,65700,65700,65700,65700,0
|
|
20241126,122600,73696200,65700,65700,65700,65700,0
|
|
20241126,122500,73696200,65700,65700,65700,65700,10
|
|
20241126,122400,73039200,65700,65700,65700,65700,0
|
|
20241126,122300,73039200,65700,65700,65700,65700,0
|
|
20241126,122200,73039200,65700,65700,65700,65700,2
|
|
20241126,122100,72907800,65800,65800,65800,65800,3
|
|
20241126,122000,72710400,65800,65800,65800,65800,2
|
|
20241126,121900,72578800,65700,65800,65800,65700,2
|
|
20241126,121800,72447300,65800,65800,65800,65800,0
|
|
20241126,121700,72447300,65800,65800,65800,65800,0
|
|
20241126,121600,72447300,65800,65800,65800,65800,2
|
|
20241126,121500,72315700,65900,65900,65900,65900,0
|
|
20241126,121400,72315700,65900,65900,65900,65900,0
|
|
20241126,121300,72315700,65900,65900,65900,65900,0
|
|
20241126,121200,72315700,65900,65900,65900,65900,0
|
|
20241126,121100,72315700,65900,65900,65900,65900,0
|
|
20241126,121000,72315700,65900,65900,65900,65900,2
|
|
20241126,120900,72183900,65900,65900,65900,65900,0
|
|
20241126,120800,72183900,65900,65900,65900,65900,0
|
|
20241126,120700,72183900,65900,65900,65900,65900,2
|
|
20241126,120600,72052100,65900,65900,65900,65900,0
|
|
20241126,120500,72052100,65900,65900,65900,65900,0
|
|
20241126,120400,72052100,65900,65900,65900,65900,2
|
|
20241126,120300,71920300,65900,65900,65900,65900,44
|
|
20241126,120200,69020700,65900,65900,65900,65900,0
|
|
20241126,120100,69020700,65900,65800,65900,65800,6
|
|
20241126,120000,68625600,65800,65800,65800,65800,1
|
|
20241126,115900,68559800,65800,65800,65800,65800,0
|
|
20241126,115800,68559800,65800,65800,65800,65800,10
|
|
20241126,115700,67901800,65700,65700,65700,65700,0
|
|
20241126,115600,67901800,65700,65700,65700,65700,1
|
|
20241126,115500,67836100,65700,65700,65700,65700,2
|
|
20241126,115400,67704700,65700,65700,65700,65700,0
|
|
20241126,115300,67704700,65700,65700,65700,65700,0
|
|
20241126,115200,67704700,65700,65700,65700,65700,2
|
|
20241126,115100,67573300,65800,65800,65800,65700,3
|
|
20241126,115000,67376000,65700,65700,65700,65700,2
|
|
20241126,114900,67244600,65900,65900,65900,65900,0
|
|
20241126,114800,67244600,65900,65900,65900,65900,1
|
|
20241126,114700,67178700,65800,65800,65800,65800,0
|
|
20241126,114600,67178700,65800,65900,65900,65800,3
|
|
20241126,114500,66981200,65900,65900,65900,65900,0
|
|
20241126,114400,66981200,65900,65900,65900,65900,1
|
|
20241126,114300,66915300,65900,65800,65900,65800,3
|
|
20241126,114200,66717800,65900,65900,65900,65900,1
|
|
20241126,114100,66651900,65900,65900,65900,65900,9
|
|
20241126,114000,66058800,65800,65900,65900,65800,3
|
|
20241126,113900,65861300,65900,65900,65900,65900,0
|
|
20241126,113800,65861300,65900,65900,65900,65900,1
|
|
20241126,113700,65795400,65800,65800,65800,65800,2
|
|
20241126,113600,65663800,65900,65900,65900,65900,0
|
|
20241126,113500,65663800,65900,65900,65900,65900,1
|
|
20241126,113400,65597900,66000,66000,66000,66000,0
|
|
20241126,113300,65597900,66000,66000,66000,66000,1
|
|
20241126,113200,65531900,65900,65900,65900,65900,46
|
|
20241126,113100,62500500,66000,65900,66000,65900,3
|
|
20241126,113000,62302700,65900,65900,65900,65900,2
|
|
20241126,112900,62170900,66000,66000,66000,66000,1
|
|
20241126,112800,62104900,66100,66100,66100,66100,0
|
|
20241126,112700,62104900,66100,66000,66100,66000,3
|
|
20241126,112600,61906700,65900,65900,65900,65900,2
|
|
20241126,112500,61774900,66000,66000,66000,66000,1
|
|
20241126,112400,61708900,66100,66100,66100,66100,0
|
|
20241126,112300,61708900,66100,66100,66100,66100,1
|
|
20241126,112200,61642800,66000,66000,66000,66000,0
|
|
20241126,112100,61642800,66000,65900,66000,65900,15
|
|
20241126,112000,60653900,65900,65800,65900,65800,2
|
|
20241126,111900,60522200,65800,65800,65800,65800,11
|
|
20241126,111800,59798400,65800,65800,65800,65800,1
|
|
20241126,111700,59732600,65700,65700,65700,65700,2
|
|
20241126,111600,59601200,65800,65800,65800,65800,1
|
|
20241126,111500,59535400,65800,65800,65800,65800,0
|
|
20241126,111400,59535400,65800,65700,65800,65700,26
|
|
20241126,111300,57827100,65900,65900,65900,65900,0
|
|
20241126,111200,57827100,65900,65900,65900,65900,1
|
|
20241126,111100,57761200,65700,65700,65700,65700,2
|
|
20241126,111000,57629800,65700,66000,66000,65700,4
|
|
20241126,110900,57366700,66100,66100,66100,66100,0
|
|
20241126,110800,57366700,66100,66100,66100,66100,1
|
|
20241126,110700,57300600,66100,66100,66100,66100,0
|
|
20241126,110600,57300600,66100,65700,66100,65700,60
|
|
20241126,110500,53349700,65800,65700,65800,65700,3
|
|
20241126,110400,53152500,65800,65800,65800,65800,0
|
|
20241126,110300,53152500,65800,65800,65800,65800,1
|
|
20241126,110200,53086700,65700,65700,65700,65700,2
|
|
20241126,110100,52955300,65800,65700,65800,65700,4
|
|
20241126,110000,52692300,65800,65800,65800,65800,0
|
|
20241126,105900,52692300,65800,65800,65800,65800,1
|
|
20241126,105800,52626500,65700,65700,65700,65700,0
|
|
20241126,105700,52626500,65700,65700,65700,65700,2
|
|
20241126,105600,52495100,65600,65600,65600,65600,2
|
|
20241126,105500,52363900,65700,65700,65700,65700,1
|
|
20241126,105400,52298200,65600,65600,65600,65600,0
|
|
20241126,105300,52298200,65600,65600,65600,65600,1
|
|
20241126,105200,52232600,65800,65800,65800,65800,1
|
|
20241126,105100,52166800,65700,65500,65700,65500,24
|
|
20241126,105000,50590400,65500,65700,65700,65500,4
|
|
20241126,104900,50328000,65700,65700,65700,65700,0
|
|
20241126,104800,50328000,65700,65800,65800,65700,20
|
|
20241126,104700,49013900,65700,65600,65700,65600,70
|
|
20241126,104600,44415100,65600,65600,65600,65600,1
|
|
20241126,104500,44349500,65500,65500,65500,65500,0
|
|
20241126,104400,44349500,65500,65500,65500,65500,5
|
|
20241126,104300,44022000,65600,65600,65600,65600,1
|
|
20241126,104200,43956400,65500,65500,65500,65500,0
|
|
20241126,104100,43956400,65500,65600,65600,65500,8
|
|
20241126,104000,43431800,65600,65600,65600,65600,7
|
|
20241126,103900,42972600,65600,65600,65600,65600,1
|
|
20241126,103800,42907000,65500,65500,65500,65500,2
|
|
20241126,103700,42776000,65600,65600,65600,65600,1
|
|
20241126,103600,42710400,65500,65500,65500,65500,0
|
|
20241126,103500,42710400,65500,65500,65500,65500,2
|
|
20241126,103400,42579400,65600,65600,65600,65600,1
|
|
20241126,103300,42513800,65500,65500,65500,65500,0
|
|
20241126,103200,42513800,65500,65700,65800,65500,105
|
|
20241126,103100,35633600,65700,65500,65700,65500,10
|
|
20241126,103000,34977200,65500,65600,65600,65500,5
|
|
20241126,102900,34649600,65600,65600,65600,65600,0
|
|
20241126,102800,34649600,65600,65600,65600,65600,0
|
|
20241126,102700,34649600,65600,65600,65600,65600,2
|
|
20241126,102600,34518400,65600,65600,65600,65600,4
|
|
20241126,102500,34256000,65600,65600,65600,65600,1
|
|
20241126,102400,34190400,65700,65700,65700,65700,0
|
|
20241126,102300,34190400,65700,65700,65700,65700,1
|
|
20241126,102200,34124700,65700,65700,65700,65700,0
|
|
20241126,102100,34124700,65700,65700,65700,65700,9
|
|
20241126,102000,33533400,65800,65700,65800,65700,59
|
|
20241126,101900,29651300,65700,65700,65700,65700,0
|
|
20241126,101800,29651300,65700,65700,65700,65700,1
|
|
20241126,101700,29585600,65700,65700,65700,65700,0
|
|
20241126,101600,29585600,65700,65700,65700,65700,1
|
|
20241126,101500,29519900,65700,65700,65700,65700,1
|
|
20241126,101400,29454200,65700,65700,65700,65700,1
|
|
20241126,101300,29388500,65500,65500,65500,65500,7
|
|
20241126,101200,28930000,65500,65500,65500,65500,1
|
|
20241126,101100,28864500,65600,65600,65600,65600,0
|
|
20241126,101000,28864500,65600,65600,65600,65600,0
|
|
20241126,100900,28864500,65600,65600,65700,65600,6
|
|
20241126,100800,28470800,65700,65700,65700,65700,12
|
|
20241126,100700,27682400,65700,65600,65700,65600,2
|
|
20241126,100600,27551100,65600,65600,65600,65600,0
|
|
20241126,100500,27551100,65600,65800,65800,65600,73
|
|
20241126,100400,22762100,65600,65600,65600,65600,2
|
|
20241126,100300,22630900,65700,65700,65700,65700,1
|
|
20241126,100200,22565200,65600,65600,65600,65600,0
|
|
20241126,100100,22565200,65600,65600,65600,65600,0
|
|
20241126,100000,22565200,65600,65500,65600,65500,3
|
|
20241126,095900,22368600,65500,65500,65500,65500,0
|
|
20241126,095800,22368600,65500,65500,65500,65500,1
|
|
20241126,095700,22303100,65500,65500,65500,65500,1
|
|
20241126,095600,22237600,65500,65500,65500,65500,1
|
|
20241126,095500,22172100,65500,65500,65500,65500,1
|
|
20241126,095400,22106600,65500,65500,65500,65500,1
|
|
20241126,095300,22041100,65500,65500,65500,65500,0
|
|
20241126,095200,22041100,65500,65400,65500,65400,22
|
|
20241126,095100,20600300,65400,65400,65400,65400,2
|
|
20241126,095000,20469500,65500,65500,65500,65500,0
|
|
20241126,094900,20469500,65500,65500,65500,65500,0
|
|
20241126,094800,20469500,65500,65500,65500,65500,2
|
|
20241126,094700,20338500,65700,65700,65700,65700,0
|
|
20241126,094600,20338500,65700,65700,65700,65700,0
|
|
20241126,094500,20338500,65700,65500,65700,65400,84
|
|
20241126,094400,14826300,65700,65700,65700,65700,0
|
|
20241126,094300,14826300,65700,65700,65700,65700,0
|
|
20241126,094200,14826300,65700,65600,65700,65600,7
|
|
20241126,094100,14367000,65600,65600,65600,65600,1
|
|
20241126,094000,14301400,65600,65600,65600,65600,1
|
|
20241126,093900,14235800,65500,65500,65500,65500,2
|
|
20241126,093800,14104800,65600,65600,65600,65600,0
|
|
20241126,093700,14104800,65600,65600,65600,65600,2
|
|
20241126,093600,13973600,65500,65500,65500,65500,2
|
|
20241126,093500,13842600,65500,65500,65500,65500,0
|
|
20241126,093400,13842600,65500,65500,65500,65500,0
|
|
20241126,093300,13842600,65500,65500,65500,65500,0
|
|
20241126,093200,13842600,65500,65500,65500,65500,0
|
|
20241126,093100,13842600,65500,65500,65500,65500,0
|
|
20241126,093000,13842600,65500,65800,65800,65500,7
|
|
20241126,092900,13382500,66000,66000,66000,66000,0
|
|
20241126,092800,13382500,66000,66000,66000,66000,0
|
|
20241126,092700,13382500,66000,66000,66000,66000,0
|
|
20241126,092600,13382500,66000,66000,66000,66000,0
|
|
20241126,092500,13382500,66000,65600,66000,65600,6
|
|
20241126,092400,12988500,65600,65600,65600,65600,0
|
|
20241126,092300,12988500,65600,65600,65600,65600,1
|
|
20241126,092200,12922900,65600,65600,65600,65600,0
|
|
20241126,092100,12922900,65600,65600,65600,65600,0
|
|
20241126,092000,12922900,65600,65600,65600,65600,10
|
|
20241126,091900,12266900,65400,65400,65400,65400,1
|
|
20241126,091800,12201500,65700,65700,65700,65700,0
|
|
20241126,091700,12201500,65700,65700,65700,65700,0
|
|
20241126,091600,12201500,65700,65700,65700,65700,0
|
|
20241126,091500,12201500,65700,65700,65700,65700,0
|
|
20241126,091400,12201500,65700,66000,66000,65700,80
|
|
20241126,091300,6929600,66000,66000,66000,66000,0
|
|
20241126,091200,6929600,66000,66000,66000,66000,0
|
|
20241126,091100,6929600,66000,66000,66000,66000,4
|
|
20241126,091000,6665600,66000,66000,66000,66000,10
|
|
20241126,090900,6005600,66000,66000,66000,66000,0
|
|
20241126,090800,6005600,66000,65800,66000,65800,45
|
|
20241126,090700,3036000,66000,66000,66000,66000,0
|
|
20241126,090600,3036000,66000,66000,66000,66000,0
|
|
20241126,090500,3036000,66000,66000,66000,66000,0
|
|
20241126,090400,3036000,66000,66000,66000,66000,0
|
|
20241126,090300,3036000,66000,66000,66000,66000,0
|
|
20241126,090200,3036000,66000,66000,66000,66000,0
|
|
20241126,090100,3036000,66000,66000,66000,66000,42
|
|
20241126,090000,264000,66000,66000,66000,66000,4
|