659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195600,316449700,66300,66300,66300,66300,56
|
|
20241127,195500,316449700,66300,66300,66300,66300,0
|
|
20241127,195400,316449700,66300,66300,66300,66300,0
|
|
20241127,195300,316449700,66300,66300,66300,66300,0
|
|
20241127,195200,316449700,66300,66300,66300,66300,0
|
|
20241127,195100,316449700,66300,66300,66300,66300,0
|
|
20241127,195000,316449700,66300,66300,66300,66300,0
|
|
20241127,194900,316449700,66300,66300,66300,66300,0
|
|
20241127,194800,316449700,66300,66300,66300,66300,0
|
|
20241127,194700,316449700,66300,66300,66300,66300,0
|
|
20241127,194600,316449700,66300,66300,66300,66300,0
|
|
20241127,194500,316449700,66300,66300,66300,66300,0
|
|
20241127,194400,316449700,66300,66300,66300,66300,0
|
|
20241127,194300,316449700,66300,66300,66300,66300,0
|
|
20241127,194200,316449700,66300,66300,66300,66300,0
|
|
20241127,194100,316449700,66300,66300,66300,66300,0
|
|
20241127,194000,316449700,66300,66300,66300,66300,0
|
|
20241127,193900,316449700,66300,66300,66300,66300,0
|
|
20241127,193800,316449700,66300,66300,66300,66300,0
|
|
20241127,193700,316449700,66300,66300,66300,66300,0
|
|
20241127,193600,316449700,66300,66300,66300,66300,0
|
|
20241127,193500,316449700,66300,66300,66300,66300,0
|
|
20241127,193400,316449700,66300,66300,66300,66300,0
|
|
20241127,193300,316449700,66300,66300,66300,66300,0
|
|
20241127,193200,316449700,66300,66300,66300,66300,0
|
|
20241127,193100,316449700,66300,66300,66300,66300,0
|
|
20241127,193000,316449700,66300,66300,66300,66300,0
|
|
20241127,192900,316449700,66300,66300,66300,66300,0
|
|
20241127,192800,316449700,66300,66300,66300,66300,0
|
|
20241127,192700,316449700,66300,66300,66300,66300,0
|
|
20241127,192600,316449700,66300,66300,66300,66300,56
|
|
20241127,192500,316449700,66300,66300,66300,66300,0
|
|
20241127,192400,316449700,66300,66300,66300,66300,0
|
|
20241127,192300,316449700,66300,66300,66300,66300,0
|
|
20241127,192200,316449700,66300,66300,66300,66300,0
|
|
20241127,192100,316449700,66300,66300,66300,66300,0
|
|
20241127,192000,316449700,66300,66300,66300,66300,0
|
|
20241127,191900,316449700,66300,66300,66300,66300,0
|
|
20241127,191800,316449700,66300,66300,66300,66300,0
|
|
20241127,191700,316449700,66300,66300,66300,66300,0
|
|
20241127,191600,316449700,66300,66300,66300,66300,0
|
|
20241127,191500,316449700,66300,66300,66300,66300,0
|
|
20241127,191400,316449700,66300,66300,66300,66300,0
|
|
20241127,191300,316449700,66300,66300,66300,66300,0
|
|
20241127,191200,316449700,66300,66300,66300,66300,0
|
|
20241127,191100,316449700,66300,66300,66300,66300,0
|
|
20241127,191000,316449700,66300,66300,66300,66300,0
|
|
20241127,190900,316449700,66300,66300,66300,66300,0
|
|
20241127,190800,316449700,66300,66300,66300,66300,0
|
|
20241127,190700,316449700,66300,66300,66300,66300,0
|
|
20241127,190600,316449700,66300,66300,66300,66300,0
|
|
20241127,190500,316449700,66300,66300,66300,66300,0
|
|
20241127,190400,316449700,66300,66300,66300,66300,0
|
|
20241127,190300,316449700,66300,66300,66300,66300,0
|
|
20241127,190200,316449700,66300,66300,66300,66300,0
|
|
20241127,190100,316449700,66300,66300,66300,66300,0
|
|
20241127,190000,316449700,66300,66300,66300,66300,0
|
|
20241127,185900,316449700,66300,66300,66300,66300,0
|
|
20241127,185800,316449700,66300,66300,66300,66300,0
|
|
20241127,185700,316449700,66300,66300,66300,66300,0
|
|
20241127,185600,316449700,66300,66300,66300,66300,56
|
|
20241127,185500,316449700,66300,66300,66300,66300,0
|
|
20241127,185400,316449700,66300,66300,66300,66300,0
|
|
20241127,185300,316449700,66300,66300,66300,66300,0
|
|
20241127,185200,316449700,66300,66300,66300,66300,0
|
|
20241127,185100,316449700,66300,66300,66300,66300,0
|
|
20241127,185000,316449700,66300,66300,66300,66300,0
|
|
20241127,184900,316449700,66300,66300,66300,66300,0
|
|
20241127,184800,316449700,66300,66300,66300,66300,0
|
|
20241127,184700,316449700,66300,66300,66300,66300,0
|
|
20241127,184600,316449700,66300,66300,66300,66300,0
|
|
20241127,184500,316449700,66300,66300,66300,66300,0
|
|
20241127,184400,316449700,66300,66300,66300,66300,0
|
|
20241127,184300,316449700,66300,66300,66300,66300,0
|
|
20241127,184200,316449700,66300,66300,66300,66300,0
|
|
20241127,184100,316449700,66300,66300,66300,66300,0
|
|
20241127,184000,316449700,66300,66300,66300,66300,0
|
|
20241127,183900,316449700,66300,66300,66300,66300,0
|
|
20241127,183800,316449700,66300,66300,66300,66300,0
|
|
20241127,183700,316449700,66300,66300,66300,66300,0
|
|
20241127,183600,316449700,66300,66300,66300,66300,0
|
|
20241127,183500,316449700,66300,66300,66300,66300,0
|
|
20241127,183400,316449700,66300,66300,66300,66300,0
|
|
20241127,183300,316449700,66300,66300,66300,66300,0
|
|
20241127,183200,316449700,66300,66300,66300,66300,0
|
|
20241127,183100,316449700,66300,66300,66300,66300,0
|
|
20241127,183000,316449700,66300,66300,66300,66300,0
|
|
20241127,182900,316449700,66300,66300,66300,66300,0
|
|
20241127,182800,316449700,66300,66300,66300,66300,0
|
|
20241127,182700,316449700,66300,66300,66300,66300,0
|
|
20241127,182600,316449700,66300,66300,66300,66300,56
|
|
20241127,182500,316449700,66300,66300,66300,66300,0
|
|
20241127,182400,316449700,66300,66300,66300,66300,0
|
|
20241127,182300,316449700,66300,66300,66300,66300,0
|
|
20241127,182200,316449700,66300,66300,66300,66300,0
|
|
20241127,182100,316449700,66300,66300,66300,66300,0
|
|
20241127,182000,316449700,66300,66300,66300,66300,0
|
|
20241127,181900,316449700,66300,66300,66300,66300,0
|
|
20241127,181800,316449700,66300,66300,66300,66300,0
|
|
20241127,181700,316449700,66300,66300,66300,66300,0
|
|
20241127,181600,316449700,66300,66300,66300,66300,0
|
|
20241127,181500,316449700,66300,66300,66300,66300,0
|
|
20241127,181400,316449700,66300,66300,66300,66300,0
|
|
20241127,181300,316449700,66300,66300,66300,66300,0
|
|
20241127,181200,316449700,66300,66300,66300,66300,0
|
|
20241127,181100,316449700,66300,66300,66300,66300,0
|
|
20241127,181000,316449700,66300,66300,66300,66300,0
|
|
20241127,180900,316449700,66300,66300,66300,66300,0
|
|
20241127,180800,316449700,66300,66300,66300,66300,0
|
|
20241127,180700,316449700,66300,66300,66300,66300,0
|
|
20241127,180600,316449700,66300,66300,66300,66300,0
|
|
20241127,180500,316449700,66300,66300,66300,66300,0
|
|
20241127,180400,316449700,66300,66300,66300,66300,0
|
|
20241127,180300,316449700,66300,66300,66300,66300,0
|
|
20241127,180200,316449700,66300,66300,66300,66300,0
|
|
20241127,180100,316449700,66300,66300,66300,66300,0
|
|
20241127,180000,316449700,66300,66300,66300,66300,0
|
|
20241127,175900,316449700,66300,66300,66300,66300,0
|
|
20241127,175800,316449700,66300,66300,66300,66300,0
|
|
20241127,175700,316449700,66300,66300,66300,66300,0
|
|
20241127,175600,316449700,66300,66300,66300,66300,56
|
|
20241127,175500,316449700,66300,66300,66300,66300,0
|
|
20241127,175400,316449700,66300,66300,66300,66300,0
|
|
20241127,175300,316449700,66300,66300,66300,66300,0
|
|
20241127,175200,316449700,66300,66300,66300,66300,0
|
|
20241127,175100,316449700,66300,66300,66300,66300,0
|
|
20241127,175000,316449700,66300,66300,66300,66300,0
|
|
20241127,174900,316449700,66300,66300,66300,66300,0
|
|
20241127,174800,316449700,66300,66300,66300,66300,0
|
|
20241127,174700,316449700,66300,66300,66300,66300,0
|
|
20241127,174600,316449700,66300,66300,66300,66300,0
|
|
20241127,174500,316449700,66300,66300,66300,66300,0
|
|
20241127,174400,316449700,66300,66300,66300,66300,0
|
|
20241127,174300,316449700,66300,66300,66300,66300,0
|
|
20241127,174200,316449700,66300,66300,66300,66300,0
|
|
20241127,174100,316449700,66300,66300,66300,66300,0
|
|
20241127,174000,316449700,66300,66300,66300,66300,0
|
|
20241127,173900,316449700,66300,66300,66300,66300,0
|
|
20241127,173800,316449700,66300,66300,66300,66300,0
|
|
20241127,173700,316449700,66300,66300,66300,66300,0
|
|
20241127,173600,316449700,66300,66300,66300,66300,0
|
|
20241127,173500,316449700,66300,66300,66300,66300,0
|
|
20241127,173400,316449700,66300,66300,66300,66300,0
|
|
20241127,173300,316449700,66300,66300,66300,66300,0
|
|
20241127,173200,316449700,66300,66300,66300,66300,0
|
|
20241127,173100,316449700,66300,66300,66300,66300,0
|
|
20241127,173000,316449700,66300,66300,66300,66300,0
|
|
20241127,172900,316449700,66300,66300,66300,66300,0
|
|
20241127,172800,316449700,66300,66300,66300,66300,0
|
|
20241127,172700,316449700,66300,66300,66300,66300,0
|
|
20241127,172600,316449700,66300,66300,66300,66300,56
|
|
20241127,172500,316449700,66300,66300,66300,66300,0
|
|
20241127,172400,316449700,66300,66300,66300,66300,0
|
|
20241127,172300,316449700,66300,66300,66300,66300,0
|
|
20241127,172200,316449700,66300,66300,66300,66300,0
|
|
20241127,172100,316449700,66300,66300,66300,66300,0
|
|
20241127,172000,316449700,66300,66300,66300,66300,0
|
|
20241127,171900,316449700,66300,66300,66300,66300,0
|
|
20241127,171800,316449700,66300,66300,66300,66300,0
|
|
20241127,171700,316449700,66300,66300,66300,66300,0
|
|
20241127,171600,316449700,66300,66300,66300,66300,0
|
|
20241127,171500,316449700,66300,66300,66300,66300,0
|
|
20241127,171400,316449700,66300,66300,66300,66300,0
|
|
20241127,171300,316449700,66300,66300,66300,66300,0
|
|
20241127,171200,316449700,66300,66300,66300,66300,0
|
|
20241127,171100,316449700,66300,66300,66300,66300,0
|
|
20241127,171000,316449700,66300,66300,66300,66300,0
|
|
20241127,170900,316449700,66300,66300,66300,66300,0
|
|
20241127,170800,316449700,66300,66300,66300,66300,0
|
|
20241127,170700,316449700,66300,66300,66300,66300,0
|
|
20241127,170600,316449700,66300,66300,66300,66300,0
|
|
20241127,170500,316449700,66300,66300,66300,66300,0
|
|
20241127,170400,316449700,66300,66300,66300,66300,0
|
|
20241127,170300,316449700,66300,66300,66300,66300,0
|
|
20241127,170200,316449700,66300,66300,66300,66300,0
|
|
20241127,170100,316449700,66300,66300,66300,66300,0
|
|
20241127,170000,316449700,66300,66300,66300,66300,0
|
|
20241127,165900,316449700,66300,66300,66300,66300,0
|
|
20241127,165800,316449700,66300,66300,66300,66300,0
|
|
20241127,165700,316449700,66300,66300,66300,66300,0
|
|
20241127,165600,316449700,66300,66300,66300,66300,56
|
|
20241127,165500,316449700,66300,66300,66300,66300,0
|
|
20241127,165400,316449700,66300,66300,66300,66300,0
|
|
20241127,165300,316449700,66300,66300,66300,66300,0
|
|
20241127,165200,316449700,66300,66300,66300,66300,0
|
|
20241127,165100,316449700,66300,66300,66300,66300,0
|
|
20241127,165000,316449700,66300,66300,66300,66300,0
|
|
20241127,164900,316449700,66300,66300,66300,66300,0
|
|
20241127,164800,316449700,66300,66300,66300,66300,0
|
|
20241127,164700,316449700,66300,66300,66300,66300,0
|
|
20241127,164600,316449700,66300,66300,66300,66300,0
|
|
20241127,164500,316449700,66300,66300,66300,66300,0
|
|
20241127,164400,316449700,66300,66300,66300,66300,0
|
|
20241127,164300,316449700,66300,66300,66300,66300,0
|
|
20241127,164200,316449700,66300,66300,66300,66300,0
|
|
20241127,164100,316449700,66300,66300,66300,66300,0
|
|
20241127,164000,316449700,66300,66300,66300,66300,0
|
|
20241127,163900,316449700,66300,66300,66300,66300,0
|
|
20241127,163800,316449700,66300,66300,66300,66300,0
|
|
20241127,163700,316449700,66300,66300,66300,66300,0
|
|
20241127,163600,316449700,66300,66300,66300,66300,0
|
|
20241127,163500,316449700,66300,66300,66300,66300,0
|
|
20241127,163400,316449700,66300,66300,66300,66300,0
|
|
20241127,163300,316449700,66300,66300,66300,66300,0
|
|
20241127,163200,316449700,66300,66300,66300,66300,0
|
|
20241127,163100,316449700,66300,66300,66300,66300,0
|
|
20241127,163000,316449700,66300,66300,66300,66300,0
|
|
20241127,162900,316449700,66300,66300,66300,66300,0
|
|
20241127,162800,316449700,66300,66300,66300,66300,0
|
|
20241127,162700,316449700,66300,66300,66300,66300,0
|
|
20241127,162600,316449700,66300,66300,66300,66300,56
|
|
20241127,162500,316449700,66300,66300,66300,66300,0
|
|
20241127,162400,316449700,66300,66300,66300,66300,0
|
|
20241127,162300,316449700,66300,66300,66300,66300,0
|
|
20241127,162200,316449700,66300,66300,66300,66300,0
|
|
20241127,162100,316449700,66300,66300,66300,66300,0
|
|
20241127,162000,316449700,66300,66300,66300,66300,0
|
|
20241127,161900,316449700,66300,66300,66300,66300,0
|
|
20241127,161800,316449700,66300,66300,66300,66300,0
|
|
20241127,161700,316449700,66300,66300,66300,66300,0
|
|
20241127,161600,316449700,66300,66300,66300,66300,0
|
|
20241127,161500,316449700,66300,66300,66300,66300,0
|
|
20241127,161400,316449700,66300,66300,66300,66300,0
|
|
20241127,161300,316449700,66300,66300,66300,66300,0
|
|
20241127,161200,316449700,66300,66300,66300,66300,0
|
|
20241127,161100,316449700,66300,66300,66300,66300,0
|
|
20241127,161000,316449700,66300,66300,66300,66300,0
|
|
20241127,160900,316449700,66300,66300,66300,66300,0
|
|
20241127,160800,316449700,66300,66300,66300,66300,0
|
|
20241127,160700,316449700,66300,66300,66300,66300,0
|
|
20241127,160600,316449700,66300,66300,66300,66300,0
|
|
20241127,160500,316449700,66300,66300,66300,66300,0
|
|
20241127,160400,316449700,66300,66300,66300,66300,0
|
|
20241127,160300,316449700,66300,66300,66300,66300,0
|
|
20241127,160200,316449700,66300,66300,66300,66300,0
|
|
20241127,160100,316449700,66300,66300,66300,66300,0
|
|
20241127,160000,316449700,66300,66300,66300,66300,0
|
|
20241127,155900,316449700,66300,66300,66300,66300,0
|
|
20241127,155800,316449700,66300,66300,66300,66300,0
|
|
20241127,155700,316449700,66300,66300,66300,66300,0
|
|
20241127,155600,316449700,66300,66300,66300,66300,56
|
|
20241127,155500,316449700,66300,66300,66300,66300,0
|
|
20241127,155400,316449700,66300,66300,66300,66300,0
|
|
20241127,155300,316449700,66300,66300,66300,66300,0
|
|
20241127,155200,316449700,66300,66300,66300,66300,0
|
|
20241127,155100,316449700,66300,66300,66300,66300,0
|
|
20241127,155000,316449700,66300,66300,66300,66300,0
|
|
20241127,154900,316449700,66300,66300,66300,66300,0
|
|
20241127,154800,316449700,66300,66300,66300,66300,0
|
|
20241127,154700,316449700,66300,66300,66300,66300,0
|
|
20241127,154600,316449700,66300,66300,66300,66300,0
|
|
20241127,154500,316449700,66300,66300,66300,66300,0
|
|
20241127,154400,316449700,66300,66300,66300,66300,0
|
|
20241127,154300,316449700,66300,66300,66300,66300,0
|
|
20241127,154200,316449700,66300,66300,66300,66300,0
|
|
20241127,154100,316449700,66300,66300,66300,66300,0
|
|
20241127,154000,316449700,66300,66300,66300,66300,0
|
|
20241127,153900,316449700,66300,66300,66300,66300,0
|
|
20241127,153800,316449700,66300,66300,66300,66300,0
|
|
20241127,153700,316449700,66300,66300,66300,66300,0
|
|
20241127,153600,316449700,66300,66300,66300,66300,0
|
|
20241127,153500,316449700,66300,66300,66300,66300,0
|
|
20241127,153400,316449700,66300,66300,66300,66300,0
|
|
20241127,153300,316449700,66300,66300,66300,66300,0
|
|
20241127,153200,316449700,66300,66300,66300,66300,0
|
|
20241127,153100,316449700,66300,66300,66300,66300,0
|
|
20241127,153000,316449700,66300,66300,66300,66300,56
|
|
20241127,152900,312736900,66300,66300,66300,66300,0
|
|
20241127,152800,312736900,66300,66300,66300,66300,0
|
|
20241127,152700,312736900,66300,66300,66300,66300,0
|
|
20241127,152600,312736900,66300,66300,66300,66300,0
|
|
20241127,152500,312736900,66300,66300,66300,66300,0
|
|
20241127,152400,312736900,66300,66300,66300,66300,0
|
|
20241127,152300,312736900,66300,66300,66300,66300,0
|
|
20241127,152200,312736900,66300,66300,66300,66300,0
|
|
20241127,152100,312736900,66300,66300,66300,66300,0
|
|
20241127,152000,312736900,66300,66300,66300,66300,0
|
|
20241127,151900,312736900,66300,65900,66300,65600,60
|
|
20241127,151800,308784400,65900,65900,65900,65900,0
|
|
20241127,151700,308784400,65900,66000,66000,65900,13
|
|
20241127,151600,307927500,66000,65800,66000,65800,31
|
|
20241127,151500,305884800,65800,65800,65800,65800,3
|
|
20241127,151400,305687400,65900,65900,65900,65900,0
|
|
20241127,151300,305687400,65900,65900,65900,65900,7
|
|
20241127,151200,305226100,66000,66000,66000,66000,9
|
|
20241127,151100,304632100,65900,65900,65900,65900,0
|
|
20241127,151000,304632100,65900,65900,65900,65900,2
|
|
20241127,150900,304500300,65900,65900,65900,65900,0
|
|
20241127,150800,304500300,65900,65900,65900,65900,0
|
|
20241127,150700,304500300,65900,65900,65900,65900,0
|
|
20241127,150600,304500300,65900,65900,65900,65900,0
|
|
20241127,150500,304500300,65900,65900,65900,65900,0
|
|
20241127,150400,304500300,65900,65900,65900,65900,0
|
|
20241127,150300,304500300,65900,65900,65900,65900,0
|
|
20241127,150200,304500300,65900,65900,65900,65900,0
|
|
20241127,150100,304500300,65900,65900,65900,65900,0
|
|
20241127,150000,304500300,65900,65900,66000,65900,13
|
|
20241127,145900,303643500,66000,66000,66000,66000,0
|
|
20241127,145800,303643500,66000,66000,66000,66000,0
|
|
20241127,145700,303643500,66000,66000,66000,66000,0
|
|
20241127,145600,303643500,66000,66000,66000,66000,0
|
|
20241127,145500,303643500,66000,66000,66000,66000,0
|
|
20241127,145400,303643500,66000,66000,66000,66000,0
|
|
20241127,145300,303643500,66000,66000,66000,66000,42
|
|
20241127,145200,300871500,66000,66000,66000,66000,0
|
|
20241127,145100,300871500,66000,66000,66000,66000,2
|
|
20241127,145000,300739500,66000,66000,66000,66000,905
|
|
20241127,144900,241009500,66000,66000,66000,66000,3
|
|
20241127,144800,240811500,66200,66200,66200,66200,50
|
|
20241127,144700,237501500,66100,66100,66100,66100,0
|
|
20241127,144600,237501500,66100,66100,66100,66100,8
|
|
20241127,144500,236972700,66200,66200,66200,66200,0
|
|
20241127,144400,236972700,66200,66200,66200,66200,0
|
|
20241127,144300,236972700,66200,66200,66200,66200,0
|
|
20241127,144200,236972700,66200,66200,66200,66200,0
|
|
20241127,144100,236972700,66200,66200,66200,66200,0
|
|
20241127,144000,236972700,66200,66100,66200,66100,113
|
|
20241127,143900,229492900,66100,66100,66100,66100,17
|
|
20241127,143800,228369200,66200,66200,66200,66200,0
|
|
20241127,143700,228369200,66200,66200,66200,66200,0
|
|
20241127,143600,228369200,66200,66200,66200,66200,0
|
|
20241127,143500,228369200,66200,66200,66200,66200,0
|
|
20241127,143400,228369200,66200,66200,66200,66200,0
|
|
20241127,143300,228369200,66200,66200,66200,66200,10
|
|
20241127,143200,227707200,66200,66200,66200,66200,1
|
|
20241127,143100,227641000,66200,66200,66200,66200,1
|
|
20241127,143000,227574800,66200,66200,66200,66200,21
|
|
20241127,142900,226184600,66200,66200,66200,66200,0
|
|
20241127,142800,226184600,66200,66200,66200,66200,0
|
|
20241127,142700,226184600,66200,66200,66200,66200,18
|
|
20241127,142600,224993000,66200,66200,66200,66200,0
|
|
20241127,142500,224993000,66200,66200,66200,66200,0
|
|
20241127,142400,224993000,66200,66200,66200,66200,0
|
|
20241127,142300,224993000,66200,66200,66200,66200,0
|
|
20241127,142200,224993000,66200,66200,66200,66200,15
|
|
20241127,142100,224000000,66300,66300,66300,66300,0
|
|
20241127,142000,224000000,66300,66200,66300,66200,5
|
|
20241127,141900,223668700,66000,66000,66000,66000,0
|
|
20241127,141800,223668700,66000,66000,66000,66000,1
|
|
20241127,141700,223602700,66000,66000,66000,66000,2
|
|
20241127,141600,223470700,66200,66200,66200,66200,35
|
|
20241127,141500,221153700,66000,66000,66000,66000,0
|
|
20241127,141400,221153700,66000,66000,66000,66000,0
|
|
20241127,141300,221153700,66000,66000,66000,66000,0
|
|
20241127,141200,221153700,66000,66000,66000,66000,0
|
|
20241127,141100,221153700,66000,66000,66000,66000,2
|
|
20241127,141000,221021700,66000,66000,66000,66000,6
|
|
20241127,140900,220625700,66000,66000,66000,66000,0
|
|
20241127,140800,220625700,66000,66000,66000,66000,0
|
|
20241127,140700,220625700,66000,66000,66000,66000,0
|
|
20241127,140600,220625700,66000,66000,66000,66000,0
|
|
20241127,140500,220625700,66000,66000,66000,66000,0
|
|
20241127,140400,220625700,66000,66000,66000,66000,2
|
|
20241127,140300,220493700,66100,66100,66100,66100,13
|
|
20241127,140200,219634400,66100,66100,66100,66100,0
|
|
20241127,140100,219634400,66100,66100,66100,66100,0
|
|
20241127,140000,219634400,66100,66100,66100,66100,5
|
|
20241127,135900,219303900,66100,66100,66100,66100,0
|
|
20241127,135800,219303900,66100,66100,66100,66100,0
|
|
20241127,135700,219303900,66100,66100,66100,66100,0
|
|
20241127,135600,219303900,66100,66100,66100,66100,16
|
|
20241127,135500,218246300,66000,66000,66000,66000,0
|
|
20241127,135400,218246300,66000,66000,66000,66000,0
|
|
20241127,135300,218246300,66000,66000,66000,66000,0
|
|
20241127,135200,218246300,66000,66000,66000,66000,0
|
|
20241127,135100,218246300,66000,66000,66000,66000,1
|
|
20241127,135000,218180300,66100,66100,66100,66100,5
|
|
20241127,134900,217849800,66100,66100,66100,66100,0
|
|
20241127,134800,217849800,66100,66100,66100,66100,0
|
|
20241127,134700,217849800,66100,66100,66100,66100,0
|
|
20241127,134600,217849800,66100,66100,66100,66100,0
|
|
20241127,134500,217849800,66100,66100,66100,66100,0
|
|
20241127,134400,217849800,66100,66100,66100,66100,10
|
|
20241127,134300,217188800,66100,66100,66100,66100,0
|
|
20241127,134200,217188800,66100,66100,66100,66100,9
|
|
20241127,134100,216593900,66200,66200,66200,66200,0
|
|
20241127,134000,216593900,66200,66200,66200,66200,6
|
|
20241127,133900,216196700,66200,66200,66200,66200,0
|
|
20241127,133800,216196700,66200,66200,66200,66200,0
|
|
20241127,133700,216196700,66200,66200,66200,66200,0
|
|
20241127,133600,216196700,66200,66200,66200,66200,0
|
|
20241127,133500,216196700,66200,66200,66200,66200,0
|
|
20241127,133400,216196700,66200,66200,66200,66200,0
|
|
20241127,133300,216196700,66200,66200,66200,66200,1
|
|
20241127,133200,216130500,66100,66100,66100,66100,0
|
|
20241127,133100,216130500,66100,66100,66100,66100,2
|
|
20241127,133000,215998300,66100,66100,66100,66100,5
|
|
20241127,132900,215667800,66500,66500,66500,66500,0
|
|
20241127,132800,215667800,66500,66300,66500,66300,133
|
|
20241127,132700,206823600,66500,66500,66500,66500,0
|
|
20241127,132600,206823600,66500,66200,66500,66200,30
|
|
20241127,132500,204830800,66300,66200,66300,66200,20
|
|
20241127,132400,203505900,66200,66200,66200,66200,0
|
|
20241127,132300,203505900,66200,66200,66200,66200,0
|
|
20241127,132200,203505900,66200,66200,66200,66200,0
|
|
20241127,132100,203505900,66200,66200,66200,66200,0
|
|
20241127,132000,203505900,66200,66000,66200,66000,8
|
|
20241127,131900,202976500,66100,66100,66100,66100,0
|
|
20241127,131800,202976500,66100,66100,66100,66100,16
|
|
20241127,131700,201918900,66000,66000,66000,66000,0
|
|
20241127,131600,201918900,66000,66000,66000,66000,1
|
|
20241127,131500,201852900,66100,66100,66100,66100,0
|
|
20241127,131400,201852900,66100,66100,66100,66100,0
|
|
20241127,131300,201852900,66100,66100,66100,66100,1
|
|
20241127,131200,201786800,66100,66100,66100,66100,0
|
|
20241127,131100,201786800,66100,66100,66100,66100,0
|
|
20241127,131000,201786800,66100,66100,66100,66100,4
|
|
20241127,130900,201522400,66200,66100,66200,66100,703
|
|
20241127,130800,155018800,66000,66000,66000,66000,0
|
|
20241127,130700,155018800,66000,66000,66000,66000,0
|
|
20241127,130600,155018800,66000,66000,66000,66000,0
|
|
20241127,130500,155018800,66000,65900,66100,65900,113
|
|
20241127,130400,147559600,66000,66000,66000,66000,0
|
|
20241127,130300,147559600,66000,66000,66000,66000,0
|
|
20241127,130200,147559600,66000,66000,66000,66000,1
|
|
20241127,130100,147493600,66000,66000,66000,66000,1
|
|
20241127,130000,147427600,66000,66000,66000,66000,6
|
|
20241127,125900,147031600,65900,65900,65900,65900,20
|
|
20241127,125800,145713600,65900,65900,65900,65900,0
|
|
20241127,125700,145713600,65900,65900,65900,65900,0
|
|
20241127,125600,145713600,65900,65900,65900,65900,0
|
|
20241127,125500,145713600,65900,65900,65900,65900,0
|
|
20241127,125400,145713600,65900,65900,65900,65900,0
|
|
20241127,125300,145713600,65900,65900,65900,65900,0
|
|
20241127,125200,145713600,65900,65900,65900,65900,1
|
|
20241127,125100,145647700,65900,65900,65900,65900,1
|
|
20241127,125000,145581800,65900,65900,65900,65900,12
|
|
20241127,124900,144791000,66000,66000,66000,66000,0
|
|
20241127,124800,144791000,66000,66000,66000,66000,10
|
|
20241127,124700,144131000,66000,66000,66000,66000,0
|
|
20241127,124600,144131000,66000,66000,66000,66000,0
|
|
20241127,124500,144131000,66000,66000,66000,66000,4
|
|
20241127,124400,143867000,66000,66000,66000,66000,0
|
|
20241127,124300,143867000,66000,66000,66000,66000,0
|
|
20241127,124200,143867000,66000,66000,66000,66000,0
|
|
20241127,124100,143867000,66000,66000,66000,66000,0
|
|
20241127,124000,143867000,66000,65900,66000,65900,10
|
|
20241127,123900,143207900,65900,65900,65900,65900,5
|
|
20241127,123800,142878400,65900,65900,65900,65900,0
|
|
20241127,123700,142878400,65900,65900,65900,65900,0
|
|
20241127,123600,142878400,65900,65800,65900,65800,39
|
|
20241127,123500,140308500,65900,65900,65900,65900,0
|
|
20241127,123400,140308500,65900,65900,65900,65900,11
|
|
20241127,123300,139583600,65900,65900,65900,65900,0
|
|
20241127,123200,139583600,65900,65900,65900,65900,0
|
|
20241127,123100,139583600,65900,65900,65900,65900,2
|
|
20241127,123000,139451800,65900,65900,65900,65900,56
|
|
20241127,122900,135761400,65900,65900,65900,65900,0
|
|
20241127,122800,135761400,65900,65900,65900,65900,0
|
|
20241127,122700,135761400,65900,65900,65900,65900,0
|
|
20241127,122600,135761400,65900,65900,65900,65900,0
|
|
20241127,122500,135761400,65900,65900,65900,65900,1
|
|
20241127,122400,135695500,65900,65900,65900,65900,16
|
|
20241127,122300,134641100,66000,66000,66000,66000,0
|
|
20241127,122200,134641100,66000,66000,66000,66000,0
|
|
20241127,122100,134641100,66000,66000,66000,66000,0
|
|
20241127,122000,134641100,66000,66000,66000,66000,1
|
|
20241127,121900,134575100,65900,65900,65900,65900,100
|
|
20241127,121800,127985100,66000,66000,66000,66000,0
|
|
20241127,121700,127985100,66000,66000,66000,66000,100
|
|
20241127,121600,121385100,66100,66200,66200,66100,22
|
|
20241127,121500,119930100,66200,66200,66200,66200,1
|
|
20241127,121400,119863900,66200,66200,66200,66200,0
|
|
20241127,121300,119863900,66200,66200,66200,66200,2
|
|
20241127,121200,119731500,66100,66100,66100,66100,0
|
|
20241127,121100,119731500,66100,66100,66100,66100,0
|
|
20241127,121000,119731500,66100,66200,66200,66100,5
|
|
20241127,120900,119400600,66200,66200,66200,66200,0
|
|
20241127,120800,119400600,66200,66200,66200,66200,7
|
|
20241127,120700,118937200,66200,66200,66200,66200,0
|
|
20241127,120600,118937200,66200,66200,66200,66200,0
|
|
20241127,120500,118937200,66200,66200,66200,66200,15
|
|
20241127,120400,117944200,66200,66400,66400,66200,36
|
|
20241127,120300,115560600,66500,66500,66500,66500,0
|
|
20241127,120200,115560600,66500,66500,66500,66500,0
|
|
20241127,120100,115560600,66500,66500,66500,66500,0
|
|
20241127,120000,115560600,66500,66400,66500,66400,2
|
|
20241127,115900,115427700,66400,66400,66400,66400,0
|
|
20241127,115800,115427700,66400,66400,66400,66400,0
|
|
20241127,115700,115427700,66400,66400,66400,66400,0
|
|
20241127,115600,115427700,66400,66400,66400,66400,0
|
|
20241127,115500,115427700,66400,66400,66400,66400,0
|
|
20241127,115400,115427700,66400,66400,66400,66400,1
|
|
20241127,115300,115361300,66400,66400,66400,66400,0
|
|
20241127,115200,115361300,66400,66400,66400,66400,0
|
|
20241127,115100,115361300,66400,66400,66400,66400,3
|
|
20241127,115000,115162100,66400,66400,66400,66400,1
|
|
20241127,114900,115095700,66400,66400,66400,66400,0
|
|
20241127,114800,115095700,66400,66400,66400,66400,0
|
|
20241127,114700,115095700,66400,66400,66600,66300,33
|
|
20241127,114600,112902400,66500,66500,66500,66500,0
|
|
20241127,114500,112902400,66500,66300,66500,66300,2
|
|
20241127,114400,112769600,66500,66500,66500,66500,0
|
|
20241127,114300,112769600,66500,66500,66500,66500,5
|
|
20241127,114200,112437100,66500,66500,66500,66500,0
|
|
20241127,114100,112437100,66500,66500,66500,66500,2
|
|
20241127,114000,112304100,66500,66500,66500,66500,2
|
|
20241127,113900,112171100,66500,66500,66500,66500,0
|
|
20241127,113800,112171100,66500,66500,66500,66500,1
|
|
20241127,113700,112104600,66400,66400,66400,66400,0
|
|
20241127,113600,112104600,66400,66400,66400,66400,1
|
|
20241127,113500,112038200,66500,66500,66500,66500,36
|
|
20241127,113400,109644200,66500,66400,66500,66400,13
|
|
20241127,113300,108780400,66500,66500,66500,66500,0
|
|
20241127,113200,108780400,66500,66500,66500,66500,1
|
|
20241127,113100,108713900,66200,66200,66200,66200,3
|
|
20241127,113000,108515300,66200,66500,66500,66200,9
|
|
20241127,112900,107919200,66200,66400,66500,66200,174
|
|
20241127,112800,96368000,66300,66300,66300,66300,0
|
|
20241127,112700,96368000,66300,66300,66300,66300,5
|
|
20241127,112600,96036500,66300,66300,66300,66300,2
|
|
20241127,112500,95903900,66300,66300,66300,66300,0
|
|
20241127,112400,95903900,66300,66300,66300,66300,1
|
|
20241127,112300,95837600,66200,66200,66200,66200,10
|
|
20241127,112200,95175600,66300,66300,66300,66300,1
|
|
20241127,112100,95109300,66400,66400,66400,66400,1
|
|
20241127,112000,95042900,66400,66400,66400,66400,2
|
|
20241127,111900,94910100,66400,66400,66400,66400,0
|
|
20241127,111800,94910100,66400,66400,66400,66400,1
|
|
20241127,111700,94843700,66200,66200,66200,66200,10
|
|
20241127,111600,94181700,66400,66400,66400,66400,1
|
|
20241127,111500,94115300,66400,66400,66400,66400,0
|
|
20241127,111400,94115300,66400,66400,66400,66400,0
|
|
20241127,111300,94115300,66400,66400,66400,66400,1
|
|
20241127,111200,94048900,66400,66400,66400,66400,0
|
|
20241127,111100,94048900,66400,66200,66400,66200,42
|
|
20241127,111000,91261900,66200,66200,66200,66200,2
|
|
20241127,110900,91129500,66300,66300,66300,66300,0
|
|
20241127,110800,91129500,66300,66300,66300,66300,143
|
|
20241127,110700,81648600,66300,66300,66300,66300,1
|
|
20241127,110600,81582300,66300,66300,66300,66300,3
|
|
20241127,110500,81383400,66300,66300,66300,66300,1
|
|
20241127,110400,81317100,66200,66200,66200,66200,39
|
|
20241127,110300,78735300,66200,66200,66200,66200,7
|
|
20241127,110200,78271900,66200,66200,66200,66200,3
|
|
20241127,110100,78073300,66200,66200,66200,66200,1
|
|
20241127,110000,78007100,66200,66200,66200,66200,2
|
|
20241127,105900,77874700,66200,66200,66200,66200,1
|
|
20241127,105800,77808500,66200,66200,66200,66200,0
|
|
20241127,105700,77808500,66200,66200,66200,66200,1
|
|
20241127,105600,77742300,66100,66100,66100,66100,1
|
|
20241127,105500,77676200,66200,66200,66200,66200,0
|
|
20241127,105400,77676200,66200,66100,66200,66100,6
|
|
20241127,105300,77279500,66300,66300,66300,66300,0
|
|
20241127,105200,77279500,66300,66300,66300,66300,0
|
|
20241127,105100,77279500,66300,66100,66300,66100,5
|
|
20241127,105000,76948800,66300,66300,66300,66300,0
|
|
20241127,104900,76948800,66300,66300,66300,66300,0
|
|
20241127,104800,76948800,66300,66300,66300,66300,16
|
|
20241127,104700,75888000,66300,66300,66300,66300,0
|
|
20241127,104600,75888000,66300,66200,66300,66200,3
|
|
20241127,104500,75689200,66200,66200,66200,66200,10
|
|
20241127,104400,75027200,66200,66100,66200,66100,20
|
|
20241127,104300,73704700,66100,66100,66100,66100,0
|
|
20241127,104200,73704700,66100,66100,66100,66100,7
|
|
20241127,104100,73242000,66100,66100,66100,66100,3
|
|
20241127,104000,73043700,66100,66100,66100,66100,53
|
|
20241127,103900,69540400,66100,66100,66100,66100,0
|
|
20241127,103800,69540400,66100,66100,66100,66100,1
|
|
20241127,103700,69474300,65900,65900,65900,65900,15
|
|
20241127,103600,68485800,65900,65900,65900,65900,0
|
|
20241127,103500,68485800,65900,65900,65900,65900,1
|
|
20241127,103400,68419900,65900,65900,65900,65900,0
|
|
20241127,103300,68419900,65900,65900,65900,65900,0
|
|
20241127,103200,68419900,65900,65900,65900,65900,1
|
|
20241127,103100,68354000,65800,66000,66000,65800,110
|
|
20241127,103000,61115600,66000,66000,66000,66000,1
|
|
20241127,102900,61049600,66100,66100,66100,66100,1
|
|
20241127,102800,60983500,66100,66100,66100,66100,1
|
|
20241127,102700,60917400,66100,66100,66100,66100,1
|
|
20241127,102600,60851300,66100,66100,66100,66100,0
|
|
20241127,102500,60851300,66100,66100,66100,66100,0
|
|
20241127,102400,60851300,66100,66100,66100,66100,0
|
|
20241127,102300,60851300,66100,66100,66100,66100,1
|
|
20241127,102200,60785200,65900,65900,65900,65900,10
|
|
20241127,102100,60126200,65900,65900,65900,65900,3
|
|
20241127,102000,59928500,65900,65800,65900,65800,7
|
|
20241127,101900,59467300,65900,65900,65900,65900,1
|
|
20241127,101800,59401400,65900,65900,65900,65900,0
|
|
20241127,101700,59401400,65900,65900,65900,65900,0
|
|
20241127,101600,59401400,65900,65900,65900,65900,2
|
|
20241127,101500,59269600,65900,65900,65900,65900,0
|
|
20241127,101400,59269600,65900,65900,65900,65900,0
|
|
20241127,101300,59269600,65900,65900,65900,65900,1
|
|
20241127,101200,59203700,65800,65800,65800,65800,0
|
|
20241127,101100,59203700,65800,65800,65800,65800,5
|
|
20241127,101000,58874700,65900,66000,66000,65900,2
|
|
20241127,100900,58742800,66000,66000,66000,66000,0
|
|
20241127,100800,58742800,66000,66000,66000,66000,1
|
|
20241127,100700,58676800,66100,66100,66100,66100,0
|
|
20241127,100600,58676800,66100,66100,66100,66100,0
|
|
20241127,100500,58676800,66100,66000,66100,66000,29
|
|
20241127,100400,56762700,66000,65900,66000,65900,14
|
|
20241127,100300,55840000,65800,65800,65800,65800,2
|
|
20241127,100200,55708400,65900,65900,65900,65900,1
|
|
20241127,100100,55642500,65800,65800,65800,65800,0
|
|
20241127,100000,55642500,65800,65800,65800,65800,21
|
|
20241127,095900,54260700,65800,65800,65800,65800,0
|
|
20241127,095800,54260700,65800,65800,65800,65800,0
|
|
20241127,095700,54260700,65800,65800,65800,65800,0
|
|
20241127,095600,54260700,65800,65800,65800,65800,1
|
|
20241127,095500,54194900,65900,65900,65900,65900,0
|
|
20241127,095400,54194900,65900,65900,65900,65900,1
|
|
20241127,095300,54129000,65800,65800,65800,65800,0
|
|
20241127,095200,54129000,65800,65800,65800,65800,0
|
|
20241127,095100,54129000,65800,65800,65800,65700,7
|
|
20241127,095000,53668700,65800,65900,66000,65800,91
|
|
20241127,094900,47665700,65900,65900,65900,65900,14
|
|
20241127,094800,46743100,65900,65900,65900,65900,1
|
|
20241127,094700,46677200,65800,65800,65800,65800,0
|
|
20241127,094600,46677200,65800,65800,65800,65800,0
|
|
20241127,094500,46677200,65800,65800,65800,65800,0
|
|
20241127,094400,46677200,65800,65800,65800,65800,0
|
|
20241127,094300,46677200,65800,65800,65800,65800,0
|
|
20241127,094200,46677200,65800,65800,65800,65800,0
|
|
20241127,094100,46677200,65800,65800,65800,65800,1
|
|
20241127,094000,46611400,65800,65800,65800,65800,3
|
|
20241127,093900,46414000,65800,65800,65800,65800,0
|
|
20241127,093800,46414000,65800,65800,65800,65800,5
|
|
20241127,093700,46085000,65800,66000,66000,65800,258
|
|
20241127,093600,29107600,66000,66000,66000,66000,0
|
|
20241127,093500,29107600,66000,66000,66000,66000,0
|
|
20241127,093400,29107600,66000,66000,66000,66000,39
|
|
20241127,093300,26533600,65900,65900,65900,65900,0
|
|
20241127,093200,26533600,65900,65900,65900,65900,0
|
|
20241127,093100,26533600,65900,66000,66000,65900,153
|
|
20241127,093000,16442000,66000,66000,66000,66000,3
|
|
20241127,092900,16244000,66300,66300,66300,66300,0
|
|
20241127,092800,16244000,66300,66300,66300,66300,1
|
|
20241127,092700,16177700,66000,66200,66200,66000,23
|
|
20241127,092600,14658000,66300,66300,66300,66300,0
|
|
20241127,092500,14658000,66300,66300,66300,66300,0
|
|
20241127,092400,14658000,66300,66300,66300,66300,0
|
|
20241127,092300,14658000,66300,66300,66300,66300,0
|
|
20241127,092200,14658000,66300,66300,66300,66300,0
|
|
20241127,092100,14658000,66300,66300,66300,66300,17
|
|
20241127,092000,13530900,66300,66100,66300,66100,19
|
|
20241127,091900,12273400,66000,66000,66000,66000,0
|
|
20241127,091800,12273400,66000,66000,66000,66000,0
|
|
20241127,091700,12273400,66000,66000,66000,66000,0
|
|
20241127,091600,12273400,66000,66000,66000,66000,1
|
|
20241127,091500,12207400,66000,66000,66000,66000,0
|
|
20241127,091400,12207400,66000,66100,66300,66000,62
|
|
20241127,091300,8110000,66100,66200,66300,66100,7
|
|
20241127,091200,7646600,66100,66100,66100,66100,68
|
|
20241127,091100,3151800,66100,66200,66200,66100,2
|
|
20241127,091000,3019500,66200,66200,66200,66200,1
|
|
20241127,090900,2953300,66100,66100,66100,66100,0
|
|
20241127,090800,2953300,66100,66100,66100,66100,0
|
|
20241127,090700,2953300,66100,66100,66100,66100,13
|
|
20241127,090600,2094000,66000,66000,66000,66000,0
|
|
20241127,090500,2094000,66000,66000,66000,66000,1
|
|
20241127,090400,2028000,66000,66000,66000,66000,1
|
|
20241127,090300,1962000,65400,65400,65400,65400,0
|
|
20241127,090200,1962000,65400,65400,65400,65400,0
|
|
20241127,090100,1962000,65400,65400,65400,65400,0
|
|
20241127,090000,1962000,65400,65400,65400,65400,30
|