656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,195300,138997400,67000,67000,67000,67000,238
|
|
20241128,195200,138997400,67000,67000,67000,67000,0
|
|
20241128,195100,138997400,67000,67000,67000,67000,0
|
|
20241128,195000,138997400,67000,67000,67000,67000,0
|
|
20241128,194900,138997400,67000,67000,67000,67000,0
|
|
20241128,194800,138997400,67000,67000,67000,67000,0
|
|
20241128,194700,138997400,67000,67000,67000,67000,0
|
|
20241128,194600,138997400,67000,67000,67000,67000,0
|
|
20241128,194500,138997400,67000,67000,67000,67000,0
|
|
20241128,194400,138997400,67000,67000,67000,67000,0
|
|
20241128,194300,138997400,67000,67000,67000,67000,0
|
|
20241128,194200,138997400,67000,67000,67000,67000,0
|
|
20241128,194100,138997400,67000,67000,67000,67000,0
|
|
20241128,194000,138997400,67000,67000,67000,67000,0
|
|
20241128,193900,138997400,67000,67000,67000,67000,0
|
|
20241128,193800,138997400,67000,67000,67000,67000,0
|
|
20241128,193700,138997400,67000,67000,67000,67000,0
|
|
20241128,193600,138997400,67000,67000,67000,67000,0
|
|
20241128,193500,138997400,67000,67000,67000,67000,0
|
|
20241128,193400,138997400,67000,67000,67000,67000,0
|
|
20241128,193300,138997400,67000,67000,67000,67000,0
|
|
20241128,193200,138997400,67000,67000,67000,67000,0
|
|
20241128,193100,138997400,67000,67000,67000,67000,0
|
|
20241128,193000,138997400,67000,67000,67000,67000,0
|
|
20241128,192900,138997400,67000,67000,67000,67000,0
|
|
20241128,192800,138997400,67000,67000,67000,67000,0
|
|
20241128,192700,138997400,67000,67000,67000,67000,0
|
|
20241128,192600,138997400,67000,67000,67000,67000,0
|
|
20241128,192500,138997400,67000,67000,67000,67000,0
|
|
20241128,192400,138997400,67000,67000,67000,67000,0
|
|
20241128,192300,138997400,67000,67000,67000,67000,238
|
|
20241128,192200,138997400,67000,67000,67000,67000,0
|
|
20241128,192100,138997400,67000,67000,67000,67000,0
|
|
20241128,192000,138997400,67000,67000,67000,67000,0
|
|
20241128,191900,138997400,67000,67000,67000,67000,0
|
|
20241128,191800,138997400,67000,67000,67000,67000,0
|
|
20241128,191700,138997400,67000,67000,67000,67000,0
|
|
20241128,191600,138997400,67000,67000,67000,67000,0
|
|
20241128,191500,138997400,67000,67000,67000,67000,0
|
|
20241128,191400,138997400,67000,67000,67000,67000,0
|
|
20241128,191300,138997400,67000,67000,67000,67000,0
|
|
20241128,191200,138997400,67000,67000,67000,67000,0
|
|
20241128,191100,138997400,67000,67000,67000,67000,0
|
|
20241128,191000,138997400,67000,67000,67000,67000,0
|
|
20241128,190900,138997400,67000,67000,67000,67000,0
|
|
20241128,190800,138997400,67000,67000,67000,67000,0
|
|
20241128,190700,138997400,67000,67000,67000,67000,0
|
|
20241128,190600,138997400,67000,67000,67000,67000,0
|
|
20241128,190500,138997400,67000,67000,67000,67000,0
|
|
20241128,190400,138997400,67000,67000,67000,67000,0
|
|
20241128,190300,138997400,67000,67000,67000,67000,0
|
|
20241128,190200,138997400,67000,67000,67000,67000,0
|
|
20241128,190100,138997400,67000,67000,67000,67000,0
|
|
20241128,190000,138997400,67000,67000,67000,67000,0
|
|
20241128,185900,138997400,67000,67000,67000,67000,0
|
|
20241128,185800,138997400,67000,67000,67000,67000,0
|
|
20241128,185700,138997400,67000,67000,67000,67000,0
|
|
20241128,185600,138997400,67000,67000,67000,67000,0
|
|
20241128,185500,138997400,67000,67000,67000,67000,0
|
|
20241128,185400,138997400,67000,67000,67000,67000,0
|
|
20241128,185300,138997400,67000,67000,67000,67000,238
|
|
20241128,185200,138997400,67000,67000,67000,67000,0
|
|
20241128,185100,138997400,67000,67000,67000,67000,0
|
|
20241128,185000,138997400,67000,67000,67000,67000,0
|
|
20241128,184900,138997400,67000,67000,67000,67000,0
|
|
20241128,184800,138997400,67000,67000,67000,67000,0
|
|
20241128,184700,138997400,67000,67000,67000,67000,0
|
|
20241128,184600,138997400,67000,67000,67000,67000,0
|
|
20241128,184500,138997400,67000,67000,67000,67000,0
|
|
20241128,184400,138997400,67000,67000,67000,67000,0
|
|
20241128,184300,138997400,67000,67000,67000,67000,0
|
|
20241128,184200,138997400,67000,67000,67000,67000,0
|
|
20241128,184100,138997400,67000,67000,67000,67000,0
|
|
20241128,184000,138997400,67000,67000,67000,67000,0
|
|
20241128,183900,138997400,67000,67000,67000,67000,0
|
|
20241128,183800,138997400,67000,67000,67000,67000,0
|
|
20241128,183700,138997400,67000,67000,67000,67000,0
|
|
20241128,183600,138997400,67000,67000,67000,67000,0
|
|
20241128,183500,138997400,67000,67000,67000,67000,0
|
|
20241128,183400,138997400,67000,67000,67000,67000,0
|
|
20241128,183300,138997400,67000,67000,67000,67000,0
|
|
20241128,183200,138997400,67000,67000,67000,67000,0
|
|
20241128,183100,138997400,67000,67000,67000,67000,0
|
|
20241128,183000,138997400,67000,67000,67000,67000,0
|
|
20241128,182900,138997400,67000,67000,67000,67000,0
|
|
20241128,182800,138997400,67000,67000,67000,67000,0
|
|
20241128,182700,138997400,67000,67000,67000,67000,0
|
|
20241128,182600,138997400,67000,67000,67000,67000,0
|
|
20241128,182500,138997400,67000,67000,67000,67000,0
|
|
20241128,182400,138997400,67000,67000,67000,67000,0
|
|
20241128,182300,138997400,67000,67000,67000,67000,238
|
|
20241128,182200,138997400,67000,67000,67000,67000,0
|
|
20241128,182100,138997400,67000,67000,67000,67000,0
|
|
20241128,182000,138997400,67000,67000,67000,67000,0
|
|
20241128,181900,138997400,67000,67000,67000,67000,0
|
|
20241128,181800,138997400,67000,67000,67000,67000,0
|
|
20241128,181700,138997400,67000,67000,67000,67000,0
|
|
20241128,181600,138997400,67000,67000,67000,67000,0
|
|
20241128,181500,138997400,67000,67000,67000,67000,0
|
|
20241128,181400,138997400,67000,67000,67000,67000,0
|
|
20241128,181300,138997400,67000,67000,67000,67000,0
|
|
20241128,181200,138997400,67000,67000,67000,67000,0
|
|
20241128,181100,138997400,67000,67000,67000,67000,0
|
|
20241128,181000,138997400,67000,67000,67000,67000,0
|
|
20241128,180900,138997400,67000,67000,67000,67000,0
|
|
20241128,180800,138997400,67000,67000,67000,67000,0
|
|
20241128,180700,138997400,67000,67000,67000,67000,0
|
|
20241128,180600,138997400,67000,67000,67000,67000,0
|
|
20241128,180500,138997400,67000,67000,67000,67000,0
|
|
20241128,180400,138997400,67000,67000,67000,67000,0
|
|
20241128,180300,138997400,67000,67000,67000,67000,0
|
|
20241128,180200,138997400,67000,67000,67000,67000,0
|
|
20241128,180100,138997400,67000,67000,67000,67000,0
|
|
20241128,180000,138997400,67000,67000,67000,67000,0
|
|
20241128,175900,138997400,67000,67000,67000,67000,0
|
|
20241128,175800,138997400,67000,67000,67000,67000,0
|
|
20241128,175700,138997400,67000,67000,67000,67000,0
|
|
20241128,175600,138997400,67000,67000,67000,67000,0
|
|
20241128,175500,138997400,67000,67000,67000,67000,0
|
|
20241128,175400,138997400,67000,67000,67000,67000,0
|
|
20241128,175300,138997400,67000,67000,67000,67000,238
|
|
20241128,175200,138997400,67000,67000,67000,67000,0
|
|
20241128,175100,138997400,67000,67000,67000,67000,0
|
|
20241128,175000,138997400,67000,67000,67000,67000,0
|
|
20241128,174900,138997400,67000,67000,67000,67000,0
|
|
20241128,174800,138997400,67000,67000,67000,67000,0
|
|
20241128,174700,138997400,67000,67000,67000,67000,0
|
|
20241128,174600,138997400,67000,67000,67000,67000,0
|
|
20241128,174500,138997400,67000,67000,67000,67000,0
|
|
20241128,174400,138997400,67000,67000,67000,67000,0
|
|
20241128,174300,138997400,67000,67000,67000,67000,0
|
|
20241128,174200,138997400,67000,67000,67000,67000,0
|
|
20241128,174100,138997400,67000,67000,67000,67000,0
|
|
20241128,174000,138997400,67000,67000,67000,67000,0
|
|
20241128,173900,138997400,67000,67000,67000,67000,0
|
|
20241128,173800,138997400,67000,67000,67000,67000,0
|
|
20241128,173700,138997400,67000,67000,67000,67000,0
|
|
20241128,173600,138997400,67000,67000,67000,67000,0
|
|
20241128,173500,138997400,67000,67000,67000,67000,0
|
|
20241128,173400,138997400,67000,67000,67000,67000,0
|
|
20241128,173300,138997400,67000,67000,67000,67000,0
|
|
20241128,173200,138997400,67000,67000,67000,67000,0
|
|
20241128,173100,138997400,67000,67000,67000,67000,0
|
|
20241128,173000,138997400,67000,67000,67000,67000,0
|
|
20241128,172900,138997400,67000,67000,67000,67000,0
|
|
20241128,172800,138997400,67000,67000,67000,67000,0
|
|
20241128,172700,138997400,67000,67000,67000,67000,0
|
|
20241128,172600,138997400,67000,67000,67000,67000,0
|
|
20241128,172500,138997400,67000,67000,67000,67000,0
|
|
20241128,172400,138997400,67000,67000,67000,67000,0
|
|
20241128,172300,138997400,67000,67000,67000,67000,238
|
|
20241128,172200,138997400,67000,67000,67000,67000,0
|
|
20241128,172100,138997400,67000,67000,67000,67000,0
|
|
20241128,172000,138997400,67000,67000,67000,67000,0
|
|
20241128,171900,138997400,67000,67000,67000,67000,0
|
|
20241128,171800,138997400,67000,67000,67000,67000,0
|
|
20241128,171700,138997400,67000,67000,67000,67000,0
|
|
20241128,171600,138997400,67000,67000,67000,67000,0
|
|
20241128,171500,138997400,67000,67000,67000,67000,0
|
|
20241128,171400,138997400,67000,67000,67000,67000,0
|
|
20241128,171300,138997400,67000,67000,67000,67000,0
|
|
20241128,171200,138997400,67000,67000,67000,67000,0
|
|
20241128,171100,138997400,67000,67000,67000,67000,0
|
|
20241128,171000,138997400,67000,67000,67000,67000,0
|
|
20241128,170900,138997400,67000,67000,67000,67000,0
|
|
20241128,170800,138997400,67000,67000,67000,67000,0
|
|
20241128,170700,138997400,67000,67000,67000,67000,0
|
|
20241128,170600,138997400,67000,67000,67000,67000,0
|
|
20241128,170500,138997400,67000,67000,67000,67000,0
|
|
20241128,170400,138997400,67000,67000,67000,67000,0
|
|
20241128,170300,138997400,67000,67000,67000,67000,0
|
|
20241128,170200,138997400,67000,67000,67000,67000,0
|
|
20241128,170100,138997400,67000,67000,67000,67000,0
|
|
20241128,170000,138997400,67000,67000,67000,67000,0
|
|
20241128,165900,138997400,67000,67000,67000,67000,0
|
|
20241128,165800,138997400,67000,67000,67000,67000,0
|
|
20241128,165700,138997400,67000,67000,67000,67000,0
|
|
20241128,165600,138997400,67000,67000,67000,67000,0
|
|
20241128,165500,138997400,67000,67000,67000,67000,0
|
|
20241128,165400,138997400,67000,67000,67000,67000,0
|
|
20241128,165300,138997400,67000,67000,67000,67000,238
|
|
20241128,165200,138997400,67000,67000,67000,67000,0
|
|
20241128,165100,138997400,67000,67000,67000,67000,0
|
|
20241128,165000,138997400,67000,67000,67000,67000,0
|
|
20241128,164900,138997400,67000,67000,67000,67000,0
|
|
20241128,164800,138997400,67000,67000,67000,67000,0
|
|
20241128,164700,138997400,67000,67000,67000,67000,0
|
|
20241128,164600,138997400,67000,67000,67000,67000,0
|
|
20241128,164500,138997400,67000,67000,67000,67000,0
|
|
20241128,164400,138997400,67000,67000,67000,67000,0
|
|
20241128,164300,138997400,67000,67000,67000,67000,0
|
|
20241128,164200,138997400,67000,67000,67000,67000,0
|
|
20241128,164100,138997400,67000,67000,67000,67000,0
|
|
20241128,164000,138997400,67000,67000,67000,67000,0
|
|
20241128,163900,138997400,67000,67000,67000,67000,0
|
|
20241128,163800,138997400,67000,67000,67000,67000,0
|
|
20241128,163700,138997400,67000,67000,67000,67000,0
|
|
20241128,163600,138997400,67000,67000,67000,67000,0
|
|
20241128,163500,138997400,67000,67000,67000,67000,0
|
|
20241128,163400,138997400,67000,67000,67000,67000,0
|
|
20241128,163300,138997400,67000,67000,67000,67000,0
|
|
20241128,163200,138997400,67000,67000,67000,67000,0
|
|
20241128,163100,138997400,67000,67000,67000,67000,0
|
|
20241128,163000,138997400,67000,67000,67000,67000,0
|
|
20241128,162900,138997400,67000,67000,67000,67000,0
|
|
20241128,162800,138997400,67000,67000,67000,67000,0
|
|
20241128,162700,138997400,67000,67000,67000,67000,0
|
|
20241128,162600,138997400,67000,67000,67000,67000,0
|
|
20241128,162500,138997400,67000,67000,67000,67000,0
|
|
20241128,162400,138997400,67000,67000,67000,67000,0
|
|
20241128,162300,138997400,67000,67000,67000,67000,238
|
|
20241128,162200,138997400,67000,67000,67000,67000,0
|
|
20241128,162100,138997400,67000,67000,67000,67000,0
|
|
20241128,162000,138997400,67000,67000,67000,67000,0
|
|
20241128,161900,138997400,67000,67000,67000,67000,0
|
|
20241128,161800,138997400,67000,67000,67000,67000,0
|
|
20241128,161700,138997400,67000,67000,67000,67000,0
|
|
20241128,161600,138997400,67000,67000,67000,67000,0
|
|
20241128,161500,138997400,67000,67000,67000,67000,0
|
|
20241128,161400,138997400,67000,67000,67000,67000,0
|
|
20241128,161300,138997400,67000,67000,67000,67000,0
|
|
20241128,161200,138997400,67000,67000,67000,67000,0
|
|
20241128,161100,138997400,67000,67000,67000,67000,0
|
|
20241128,161000,138997400,67000,67000,67000,67000,0
|
|
20241128,160900,138997400,67000,67000,67000,67000,0
|
|
20241128,160800,138997400,67000,67000,67000,67000,0
|
|
20241128,160700,138997400,67000,67000,67000,67000,0
|
|
20241128,160600,138997400,67000,67000,67000,67000,0
|
|
20241128,160500,138997400,67000,67000,67000,67000,0
|
|
20241128,160400,138997400,67000,67000,67000,67000,0
|
|
20241128,160300,138997400,67000,67000,67000,67000,0
|
|
20241128,160200,138997400,67000,67000,67000,67000,0
|
|
20241128,160100,138997400,67000,67000,67000,67000,0
|
|
20241128,160000,138997400,67000,67000,67000,67000,0
|
|
20241128,155900,138997400,67000,67000,67000,67000,0
|
|
20241128,155800,138997400,67000,67000,67000,67000,0
|
|
20241128,155700,138997400,67000,67000,67000,67000,0
|
|
20241128,155600,138997400,67000,67000,67000,67000,0
|
|
20241128,155500,138997400,67000,67000,67000,67000,0
|
|
20241128,155400,138997400,67000,67000,67000,67000,0
|
|
20241128,155300,138997400,67000,67000,67000,67000,238
|
|
20241128,155200,138997400,67000,67000,67000,67000,0
|
|
20241128,155100,138997400,67000,67000,67000,67000,0
|
|
20241128,155000,138997400,67000,67000,67000,67000,0
|
|
20241128,154900,138997400,67000,67000,67000,67000,0
|
|
20241128,154800,138997400,67000,67000,67000,67000,0
|
|
20241128,154700,138997400,67000,67000,67000,67000,0
|
|
20241128,154600,138997400,67000,67000,67000,67000,0
|
|
20241128,154500,138997400,67000,67000,67000,67000,0
|
|
20241128,154400,138997400,67000,67000,67000,67000,0
|
|
20241128,154300,138997400,67000,67000,67000,67000,0
|
|
20241128,154200,138997400,67000,67000,67000,67000,0
|
|
20241128,154100,138997400,67000,67000,67000,67000,0
|
|
20241128,154000,138997400,67000,67000,67000,67000,0
|
|
20241128,153900,138997400,67000,67000,67000,67000,0
|
|
20241128,153800,138997400,67000,67000,67000,67000,0
|
|
20241128,153700,138997400,67000,67000,67000,67000,0
|
|
20241128,153600,138997400,67000,67000,67000,67000,0
|
|
20241128,153500,138997400,67000,67000,67000,67000,0
|
|
20241128,153400,138997400,67000,67000,67000,67000,0
|
|
20241128,153300,138997400,67000,67000,67000,67000,0
|
|
20241128,153200,138997400,67000,67000,67000,67000,0
|
|
20241128,153100,138997400,67000,67000,67000,67000,0
|
|
20241128,153000,138997400,67000,67000,67000,67000,238
|
|
20241128,152900,123051400,66000,66000,66000,66000,0
|
|
20241128,152800,123051400,66000,66000,66000,66000,0
|
|
20241128,152700,123051400,66000,66000,66000,66000,0
|
|
20241128,152600,123051400,66000,66000,66000,66000,0
|
|
20241128,152500,123051400,66000,66000,66000,66000,0
|
|
20241128,152400,123051400,66000,66000,66000,66000,0
|
|
20241128,152300,123051400,66000,66000,66000,66000,0
|
|
20241128,152200,123051400,66000,66000,66000,66000,0
|
|
20241128,152100,123051400,66000,66000,66000,66000,0
|
|
20241128,152000,123051400,66000,66000,66000,66000,0
|
|
20241128,151900,123051400,66000,66200,66200,66000,12
|
|
20241128,151800,122258800,66300,66300,66300,66300,0
|
|
20241128,151700,122258800,66300,66300,66300,66300,0
|
|
20241128,151600,122258800,66300,66300,66300,66300,0
|
|
20241128,151500,122258800,66300,66300,66300,66300,0
|
|
20241128,151400,122258800,66300,66300,66300,66300,13
|
|
20241128,151300,121396900,66200,66200,66300,66200,13
|
|
20241128,151200,120535400,66000,66000,66000,66000,0
|
|
20241128,151100,120535400,66000,66000,66000,66000,1
|
|
20241128,151000,120469400,66000,66000,66000,66000,1
|
|
20241128,150900,120403400,66100,66100,66100,66100,0
|
|
20241128,150800,120403400,66100,66100,66100,66100,0
|
|
20241128,150700,120403400,66100,66100,66100,66100,100
|
|
20241128,150600,113793400,66200,66200,66200,66200,0
|
|
20241128,150500,113793400,66200,66200,66200,66200,0
|
|
20241128,150400,113793400,66200,66200,66200,66200,69
|
|
20241128,150300,109225600,66200,66200,66200,66200,0
|
|
20241128,150200,109225600,66200,66200,66200,66200,0
|
|
20241128,150100,109225600,66200,66200,66200,66200,0
|
|
20241128,150000,109225600,66200,66300,66300,66200,19
|
|
20241128,145900,107967600,66300,66300,66300,66300,0
|
|
20241128,145800,107967600,66300,66300,66300,66300,0
|
|
20241128,145700,107967600,66300,66300,66300,66300,0
|
|
20241128,145600,107967600,66300,66300,66300,66300,3
|
|
20241128,145500,107768700,66300,66300,66300,66300,0
|
|
20241128,145400,107768700,66300,66300,66300,66300,0
|
|
20241128,145300,107768700,66300,66300,66300,66300,7
|
|
20241128,145200,107304600,66300,66300,66300,66300,0
|
|
20241128,145100,107304600,66300,66300,66300,66300,16
|
|
20241128,145000,106243800,66300,66300,66300,66300,14
|
|
20241128,144900,105315600,66400,66400,66400,66400,12
|
|
20241128,144800,104518800,66400,66400,66400,66400,0
|
|
20241128,144700,104518800,66400,66400,66400,66400,1
|
|
20241128,144600,104452400,66300,66300,66300,66300,0
|
|
20241128,144500,104452400,66300,66300,66300,66300,0
|
|
20241128,144400,104452400,66300,66300,66300,66300,2
|
|
20241128,144300,104319800,66300,66300,66300,66300,0
|
|
20241128,144200,104319800,66300,66300,66300,66300,0
|
|
20241128,144100,104319800,66300,66300,66300,66300,1
|
|
20241128,144000,104253500,66400,66400,66400,66400,11
|
|
20241128,143900,103523100,66300,66300,66300,66300,0
|
|
20241128,143800,103523100,66300,66300,66300,66300,0
|
|
20241128,143700,103523100,66300,66300,66300,66300,59
|
|
20241128,143600,99611400,66200,66200,66200,66200,0
|
|
20241128,143500,99611400,66200,66200,66200,66200,15
|
|
20241128,143400,98618400,66300,66300,66300,66300,0
|
|
20241128,143300,98618400,66300,66300,66300,66300,1
|
|
20241128,143200,98552100,66300,66300,66300,66300,3
|
|
20241128,143100,98353200,66300,66200,66300,66200,222
|
|
20241128,143000,83635100,66200,66200,66200,66200,0
|
|
20241128,142900,83635100,66200,66200,66200,66200,0
|
|
20241128,142800,83635100,66200,66200,66200,66200,0
|
|
20241128,142700,83635100,66200,66200,66200,66200,0
|
|
20241128,142600,83635100,66200,66200,66200,66200,0
|
|
20241128,142500,83635100,66200,66200,66200,66200,0
|
|
20241128,142400,83635100,66200,66200,66200,66200,0
|
|
20241128,142300,83635100,66200,66200,66200,66200,0
|
|
20241128,142200,83635100,66200,66200,66200,66200,0
|
|
20241128,142100,83635100,66200,66100,66200,66100,191
|
|
20241128,142000,70991000,66200,66200,66200,66200,5
|
|
20241128,141900,70660000,66000,66000,66000,66000,0
|
|
20241128,141800,70660000,66000,66000,66000,66000,0
|
|
20241128,141700,70660000,66000,66000,66000,66000,0
|
|
20241128,141600,70660000,66000,66000,66000,66000,0
|
|
20241128,141500,70660000,66000,66000,66000,66000,0
|
|
20241128,141400,70660000,66000,66000,66000,66000,0
|
|
20241128,141300,70660000,66000,66000,66000,66000,0
|
|
20241128,141200,70660000,66000,66000,66000,66000,0
|
|
20241128,141100,70660000,66000,66000,66000,66000,0
|
|
20241128,141000,70660000,66000,66000,66000,66000,1
|
|
20241128,140900,70594000,66200,66200,66200,66200,0
|
|
20241128,140800,70594000,66200,66200,66200,66200,0
|
|
20241128,140700,70594000,66200,66200,66200,66200,0
|
|
20241128,140600,70594000,66200,66200,66200,66200,0
|
|
20241128,140500,70594000,66200,66200,66200,66200,0
|
|
20241128,140400,70594000,66200,66200,66200,66200,0
|
|
20241128,140300,70594000,66200,66200,66200,66200,0
|
|
20241128,140200,70594000,66200,66200,66200,66200,0
|
|
20241128,140100,70594000,66200,66200,66200,66200,0
|
|
20241128,140000,70594000,66200,66200,66200,66200,6
|
|
20241128,135900,70196800,66300,66300,66300,66300,0
|
|
20241128,135800,70196800,66300,66300,66300,66300,0
|
|
20241128,135700,70196800,66300,66300,66300,66300,0
|
|
20241128,135600,70196800,66300,66300,66300,66300,0
|
|
20241128,135500,70196800,66300,66300,66300,66300,0
|
|
20241128,135400,70196800,66300,66300,66300,66300,0
|
|
20241128,135300,70196800,66300,66300,66300,66300,0
|
|
20241128,135200,70196800,66300,66300,66300,66300,0
|
|
20241128,135100,70196800,66300,66200,66300,66200,10
|
|
20241128,135000,69534200,66000,66000,66000,66000,1
|
|
20241128,134900,69468200,66100,66100,66100,66100,0
|
|
20241128,134800,69468200,66100,66100,66100,66100,0
|
|
20241128,134700,69468200,66100,66100,66100,66100,0
|
|
20241128,134600,69468200,66100,66100,66100,66100,0
|
|
20241128,134500,69468200,66100,66100,66100,66100,0
|
|
20241128,134400,69468200,66100,66100,66100,66100,0
|
|
20241128,134300,69468200,66100,66100,66100,66100,0
|
|
20241128,134200,69468200,66100,66100,66100,66100,0
|
|
20241128,134100,69468200,66100,66100,66100,66100,1
|
|
20241128,134000,69402100,66100,66100,66100,66100,6
|
|
20241128,133900,69005500,66000,66000,66000,66000,0
|
|
20241128,133800,69005500,66000,66000,66000,66000,0
|
|
20241128,133700,69005500,66000,66000,66000,66000,0
|
|
20241128,133600,69005500,66000,66000,66000,66000,3
|
|
20241128,133500,68807500,66100,66100,66100,66100,0
|
|
20241128,133400,68807500,66100,66100,66100,66100,0
|
|
20241128,133300,68807500,66100,66100,66100,66100,10
|
|
20241128,133200,68146500,66100,66100,66100,66100,53
|
|
20241128,133100,64643200,66100,66100,66100,66100,31
|
|
20241128,133000,62594100,66100,66100,66100,66100,0
|
|
20241128,132900,62594100,66100,66100,66100,66100,0
|
|
20241128,132800,62594100,66100,66100,66100,66100,4
|
|
20241128,132700,62329700,66100,66100,66100,66100,0
|
|
20241128,132600,62329700,66100,66100,66100,66100,0
|
|
20241128,132500,62329700,66100,66100,66100,66100,0
|
|
20241128,132400,62329700,66100,66100,66100,66100,0
|
|
20241128,132300,62329700,66100,66100,66100,66100,0
|
|
20241128,132200,62329700,66100,66100,66100,66100,0
|
|
20241128,132100,62329700,66100,66100,66100,66100,0
|
|
20241128,132000,62329700,66100,66100,66100,66100,12
|
|
20241128,131900,61536500,66100,66100,66100,66100,0
|
|
20241128,131800,61536500,66100,66100,66100,66100,0
|
|
20241128,131700,61536500,66100,66100,66100,66100,0
|
|
20241128,131600,61536500,66100,66100,66100,66100,0
|
|
20241128,131500,61536500,66100,66100,66100,66100,0
|
|
20241128,131400,61536500,66100,66100,66100,66100,0
|
|
20241128,131300,61536500,66100,66100,66100,66100,0
|
|
20241128,131200,61536500,66100,66100,66100,66100,0
|
|
20241128,131100,61536500,66100,66100,66100,66100,1
|
|
20241128,131000,61470400,66000,66000,66000,66000,1
|
|
20241128,130900,61404400,66100,66100,66100,66100,0
|
|
20241128,130800,61404400,66100,66100,66100,66100,3
|
|
20241128,130700,61206100,66200,66200,66200,66200,0
|
|
20241128,130600,61206100,66200,66200,66200,66200,0
|
|
20241128,130500,61206100,66200,66200,66200,66200,0
|
|
20241128,130400,61206100,66200,66200,66200,66200,0
|
|
20241128,130300,61206100,66200,66200,66200,66200,0
|
|
20241128,130200,61206100,66200,66200,66200,66200,0
|
|
20241128,130100,61206100,66200,66200,66200,66200,1
|
|
20241128,130000,61139900,66200,66100,66200,66100,5
|
|
20241128,125900,60809000,66000,66000,66000,66000,0
|
|
20241128,125800,60809000,66000,66000,66000,66000,0
|
|
20241128,125700,60809000,66000,66000,66000,66000,0
|
|
20241128,125600,60809000,66000,66000,66000,66000,0
|
|
20241128,125500,60809000,66000,66000,66000,66000,0
|
|
20241128,125400,60809000,66000,66000,66000,66000,0
|
|
20241128,125300,60809000,66000,66000,66000,66000,3
|
|
20241128,125200,60611000,66000,66000,66000,66000,0
|
|
20241128,125100,60611000,66000,66000,66000,66000,0
|
|
20241128,125000,60611000,66000,66000,66000,66000,0
|
|
20241128,124900,60611000,66000,66000,66000,66000,0
|
|
20241128,124800,60611000,66000,66100,66100,66000,4
|
|
20241128,124700,60346800,66200,66200,66200,66200,0
|
|
20241128,124600,60346800,66200,66200,66200,66200,0
|
|
20241128,124500,60346800,66200,66200,66200,66200,0
|
|
20241128,124400,60346800,66200,66200,66200,66200,0
|
|
20241128,124300,60346800,66200,66200,66200,66200,0
|
|
20241128,124200,60346800,66200,66200,66200,66200,0
|
|
20241128,124100,60346800,66200,66200,66200,66200,0
|
|
20241128,124000,60346800,66200,66200,66200,66200,4
|
|
20241128,123900,60082000,66200,66200,66200,66200,0
|
|
20241128,123800,60082000,66200,66200,66200,66200,0
|
|
20241128,123700,60082000,66200,66200,66200,66200,0
|
|
20241128,123600,60082000,66200,66200,66200,66200,45
|
|
20241128,123500,57103000,66200,66200,66200,66200,0
|
|
20241128,123400,57103000,66200,66200,66200,66200,0
|
|
20241128,123300,57103000,66200,66200,66200,66200,0
|
|
20241128,123200,57103000,66200,66200,66200,66200,0
|
|
20241128,123100,57103000,66200,66200,66200,66200,0
|
|
20241128,123000,57103000,66200,66200,66200,66200,0
|
|
20241128,122900,57103000,66200,66200,66200,66200,0
|
|
20241128,122800,57103000,66200,66200,66200,66200,0
|
|
20241128,122700,57103000,66200,66200,66200,66200,0
|
|
20241128,122600,57103000,66200,66200,66200,66200,0
|
|
20241128,122500,57103000,66200,66200,66200,66200,0
|
|
20241128,122400,57103000,66200,66200,66200,66200,0
|
|
20241128,122300,57103000,66200,66200,66200,66200,0
|
|
20241128,122200,57103000,66200,66200,66200,66200,0
|
|
20241128,122100,57103000,66200,66200,66200,66200,0
|
|
20241128,122000,57103000,66200,66200,66200,66200,4
|
|
20241128,121900,56838200,66100,66100,66100,66100,0
|
|
20241128,121800,56838200,66100,66100,66100,66100,0
|
|
20241128,121700,56838200,66100,66100,66100,66100,23
|
|
20241128,121600,55317900,66100,66100,66100,66100,110
|
|
20241128,121500,48046900,66100,66100,66100,66100,17
|
|
20241128,121400,46923200,66300,66300,66300,66300,0
|
|
20241128,121300,46923200,66300,66300,66300,66300,0
|
|
20241128,121200,46923200,66300,66300,66300,66300,0
|
|
20241128,121100,46923200,66300,66300,66300,66300,0
|
|
20241128,121000,46923200,66300,66300,66300,66300,0
|
|
20241128,120900,46923200,66300,66300,66300,66300,0
|
|
20241128,120800,46923200,66300,66300,66300,66300,0
|
|
20241128,120700,46923200,66300,66300,66300,66300,0
|
|
20241128,120600,46923200,66300,66300,66300,66300,0
|
|
20241128,120500,46923200,66300,66300,66300,66300,0
|
|
20241128,120400,46923200,66300,66300,66300,66300,0
|
|
20241128,120300,46923200,66300,66300,66300,66300,0
|
|
20241128,120200,46923200,66300,66300,66300,66300,0
|
|
20241128,120100,46923200,66300,66300,66300,66300,0
|
|
20241128,120000,46923200,66300,66100,66300,66100,4
|
|
20241128,115900,46658400,66200,66200,66200,66200,0
|
|
20241128,115800,46658400,66200,66200,66200,66200,0
|
|
20241128,115700,46658400,66200,66200,66200,66200,0
|
|
20241128,115600,46658400,66200,66200,66200,66200,0
|
|
20241128,115500,46658400,66200,66200,66200,66200,0
|
|
20241128,115400,46658400,66200,66200,66200,66200,0
|
|
20241128,115300,46658400,66200,66200,66200,66200,0
|
|
20241128,115200,46658400,66200,66100,66200,66100,152
|
|
20241128,115100,36597300,65900,65900,65900,65900,0
|
|
20241128,115000,36597300,65900,65900,65900,65900,1
|
|
20241128,114900,36531400,66000,66000,66000,66000,0
|
|
20241128,114800,36531400,66000,66000,66000,66000,3
|
|
20241128,114700,36333400,66100,66100,66100,66100,0
|
|
20241128,114600,36333400,66100,66100,66100,66100,0
|
|
20241128,114500,36333400,66100,66100,66100,66100,0
|
|
20241128,114400,36333400,66100,66100,66100,66100,0
|
|
20241128,114300,36333400,66100,66100,66100,66100,0
|
|
20241128,114200,36333400,66100,66100,66100,66100,0
|
|
20241128,114100,36333400,66100,66100,66100,66100,0
|
|
20241128,114000,36333400,66100,66100,66100,66100,4
|
|
20241128,113900,36069000,66100,66100,66100,66100,5
|
|
20241128,113800,35738500,65900,65900,65900,65900,0
|
|
20241128,113700,35738500,65900,65900,65900,65900,0
|
|
20241128,113600,35738500,65900,65900,65900,65900,0
|
|
20241128,113500,35738500,65900,65900,65900,65900,0
|
|
20241128,113400,35738500,65900,65900,65900,65900,3
|
|
20241128,113300,35540800,66000,66000,66000,66000,6
|
|
20241128,113200,35144800,66000,66000,66000,66000,0
|
|
20241128,113100,35144800,66000,66000,66000,66000,1
|
|
20241128,113000,35078800,66000,66000,66000,66000,1
|
|
20241128,112900,35012800,66100,66100,66100,66100,0
|
|
20241128,112800,35012800,66100,66100,66100,66100,0
|
|
20241128,112700,35012800,66100,66100,66100,66100,6
|
|
20241128,112600,34616200,66100,66100,66100,66100,15
|
|
20241128,112500,33624700,66000,66000,66000,66000,0
|
|
20241128,112400,33624700,66000,66000,66000,66000,0
|
|
20241128,112300,33624700,66000,66000,66000,66000,37
|
|
20241128,112200,31182700,66100,66100,66100,66100,0
|
|
20241128,112100,31182700,66100,66100,66100,66100,0
|
|
20241128,112000,31182700,66100,66100,66100,66100,4
|
|
20241128,111900,30918300,66000,66000,66000,66000,0
|
|
20241128,111800,30918300,66000,66000,66000,66000,3
|
|
20241128,111700,30720300,66000,66000,66000,66000,0
|
|
20241128,111600,30720300,66000,66000,66000,66000,0
|
|
20241128,111500,30720300,66000,66000,66000,66000,0
|
|
20241128,111400,30720300,66000,66000,66000,66000,0
|
|
20241128,111300,30720300,66000,66000,66000,66000,0
|
|
20241128,111200,30720300,66000,66000,66000,66000,0
|
|
20241128,111100,30720300,66000,66000,66000,66000,1
|
|
20241128,111000,30654300,66000,66000,66000,66000,1
|
|
20241128,110900,30588300,66100,66100,66100,66100,0
|
|
20241128,110800,30588300,66100,66100,66100,66100,0
|
|
20241128,110700,30588300,66100,66100,66100,66100,0
|
|
20241128,110600,30588300,66100,66100,66100,66100,0
|
|
20241128,110500,30588300,66100,66100,66100,66100,0
|
|
20241128,110400,30588300,66100,66100,66100,66100,0
|
|
20241128,110300,30588300,66100,66100,66100,66100,0
|
|
20241128,110200,30588300,66100,66100,66100,66100,0
|
|
20241128,110100,30588300,66100,66100,66100,66100,1
|
|
20241128,110000,30522200,66100,66100,66100,66100,6
|
|
20241128,105900,30125600,66000,66000,66000,66000,0
|
|
20241128,105800,30125600,66000,66000,66000,66000,0
|
|
20241128,105700,30125600,66000,66000,66000,66000,0
|
|
20241128,105600,30125600,66000,66000,66000,66000,0
|
|
20241128,105500,30125600,66000,66000,66000,66000,0
|
|
20241128,105400,30125600,66000,66000,66000,66000,0
|
|
20241128,105300,30125600,66000,66000,66000,66000,0
|
|
20241128,105200,30125600,66000,66000,66000,66000,0
|
|
20241128,105100,30125600,66000,66000,66000,66000,1
|
|
20241128,105000,30059600,66100,66000,66100,66000,2
|
|
20241128,104900,29927500,66000,66000,66000,66000,0
|
|
20241128,104800,29927500,66000,66000,66000,66000,0
|
|
20241128,104700,29927500,66000,66000,66000,66000,9
|
|
20241128,104600,29333500,66100,66100,66100,66100,0
|
|
20241128,104500,29333500,66100,66100,66100,66100,0
|
|
20241128,104400,29333500,66100,66100,66100,66100,0
|
|
20241128,104300,29333500,66100,66100,66100,66100,0
|
|
20241128,104200,29333500,66100,66100,66100,66100,2
|
|
20241128,104100,29201300,66100,66100,66100,66100,0
|
|
20241128,104000,29201300,66100,66100,66100,66100,7
|
|
20241128,103900,28738600,66000,66000,66000,66000,0
|
|
20241128,103800,28738600,66000,66000,66000,66000,0
|
|
20241128,103700,28738600,66000,66000,66000,66000,0
|
|
20241128,103600,28738600,66000,66000,66000,66000,10
|
|
20241128,103500,28078600,66000,66000,66000,66000,0
|
|
20241128,103400,28078600,66000,66000,66000,66000,0
|
|
20241128,103300,28078600,66000,66000,66000,66000,16
|
|
20241128,103200,27022600,65900,65900,65900,65900,0
|
|
20241128,103100,27022600,65900,65900,65900,65900,0
|
|
20241128,103000,27022600,65900,65900,65900,65900,1
|
|
20241128,102900,26956700,66000,66000,66000,66000,0
|
|
20241128,102800,26956700,66000,66000,66000,66000,1
|
|
20241128,102700,26890700,66000,66000,66000,66000,0
|
|
20241128,102600,26890700,66000,66000,66000,66000,1
|
|
20241128,102500,26824700,66000,66000,66000,66000,7
|
|
20241128,102400,26362700,66000,66000,66000,66000,2
|
|
20241128,102300,26230700,66100,66100,66100,66100,0
|
|
20241128,102200,26230700,66100,66100,66100,66100,1
|
|
20241128,102100,26164600,66100,66100,66100,66100,0
|
|
20241128,102000,26164600,66100,66100,66100,66100,4
|
|
20241128,101900,25900200,66100,66100,66100,66100,0
|
|
20241128,101800,25900200,66100,66100,66100,66100,1
|
|
20241128,101700,25834100,66100,66000,66100,66000,92
|
|
20241128,101600,19761300,66000,66000,66000,66000,16
|
|
20241128,101500,18705300,66100,66100,66100,66100,0
|
|
20241128,101400,18705300,66100,66100,66100,66100,5
|
|
20241128,101300,18374800,66100,66100,66100,66100,0
|
|
20241128,101200,18374800,66100,66100,66100,66100,1
|
|
20241128,101100,18308700,65900,65900,65900,65900,100
|
|
20241128,101000,11718700,65900,66100,66100,65900,2
|
|
20241128,100900,11586700,66100,66100,66100,66100,0
|
|
20241128,100800,11586700,66100,66100,66100,66100,1
|
|
20241128,100700,11520600,66100,66100,66100,66100,0
|
|
20241128,100600,11520600,66100,66100,66100,66100,1
|
|
20241128,100500,11454500,66100,66100,66100,66100,0
|
|
20241128,100400,11454500,66100,66100,66100,66100,1
|
|
20241128,100300,11388400,66100,66100,66100,66100,1
|
|
20241128,100200,11322300,66100,66100,66100,66100,0
|
|
20241128,100100,11322300,66100,66100,66100,66100,1
|
|
20241128,100000,11256200,66100,66100,66100,66100,5
|
|
20241128,095900,10925700,66100,66100,66100,66100,0
|
|
20241128,095800,10925700,66100,66100,66100,66100,1
|
|
20241128,095700,10859600,66100,66100,66100,66100,0
|
|
20241128,095600,10859600,66100,66100,66100,66100,1
|
|
20241128,095500,10793500,66100,66100,66100,66100,0
|
|
20241128,095400,10793500,66100,66100,66100,66100,1
|
|
20241128,095300,10727400,66100,66100,66100,66100,0
|
|
20241128,095200,10727400,66100,66100,66100,66100,1
|
|
20241128,095100,10661300,66100,66100,66100,66100,13
|
|
20241128,095000,9802000,65900,66200,66200,65900,2
|
|
20241128,094900,9669900,66300,66300,66300,66300,0
|
|
20241128,094800,9669900,66300,66300,66300,66300,1
|
|
20241128,094700,9603600,66300,66300,66300,66300,0
|
|
20241128,094600,9603600,66300,66300,66300,66300,1
|
|
20241128,094500,9537300,66200,66200,66200,66200,0
|
|
20241128,094400,9537300,66200,66200,66200,66200,1
|
|
20241128,094300,9471100,66200,66200,66200,66200,0
|
|
20241128,094200,9471100,66200,66200,66200,66200,1
|
|
20241128,094100,9404900,66100,66100,66100,66100,1
|
|
20241128,094000,9338800,66100,66100,66200,66100,5
|
|
20241128,093900,9008200,66200,66200,66200,66200,0
|
|
20241128,093800,9008200,66200,66100,66200,66100,2
|
|
20241128,093700,8875900,66000,66000,66000,66000,2
|
|
20241128,093600,8743900,66000,66000,66000,66000,1
|
|
20241128,093500,8677900,65900,65900,65900,65900,0
|
|
20241128,093400,8677900,65900,65900,65900,65900,1
|
|
20241128,093300,8612000,65900,65900,65900,65900,2
|
|
20241128,093200,8480200,65900,65900,65900,65900,1
|
|
20241128,093100,8414300,65900,65900,65900,65900,1
|
|
20241128,093000,8348400,65800,66100,66100,65800,4
|
|
20241128,092900,8084700,66100,66100,66100,66100,0
|
|
20241128,092800,8084700,66100,66100,66100,66100,0
|
|
20241128,092700,8084700,66100,66100,66100,66100,3
|
|
20241128,092600,7886400,66100,66100,66100,66100,0
|
|
20241128,092500,7886400,66100,66100,66100,66100,0
|
|
20241128,092400,7886400,66100,66100,66100,66100,0
|
|
20241128,092300,7886400,66100,66100,66100,66100,0
|
|
20241128,092200,7886400,66100,66100,66100,66100,0
|
|
20241128,092100,7886400,66100,66100,66100,66000,4
|
|
20241128,092000,7622100,66000,66000,66100,66000,3
|
|
20241128,091900,7424000,66100,66100,66100,66100,0
|
|
20241128,091800,7424000,66100,66100,66100,66100,1
|
|
20241128,091700,7357900,65600,65600,65600,65600,0
|
|
20241128,091600,7357900,65600,65600,65600,65600,0
|
|
20241128,091500,7357900,65600,65600,65600,65600,10
|
|
20241128,091400,6701900,65600,65600,65600,65600,0
|
|
20241128,091300,6701900,65600,65600,65600,65600,2
|
|
20241128,091200,6570700,65700,65800,65800,65600,76
|
|
20241128,091100,1579000,66200,66200,66200,66200,0
|
|
20241128,091000,1579000,66200,66200,66200,66200,1
|
|
20241128,090900,1512800,65900,65900,65900,65900,6
|
|
20241128,090800,1117400,66200,66200,66200,66200,0
|
|
20241128,090700,1117400,66200,66200,66200,66200,0
|
|
20241128,090600,1117400,66200,66200,66200,66200,1
|
|
20241128,090500,1051200,65700,65700,65700,65700,1
|
|
20241128,090400,985500,65700,65700,65700,65700,0
|
|
20241128,090300,985500,65700,65700,65700,65700,0
|
|
20241128,090200,985500,65700,65700,65700,65700,0
|
|
20241128,090100,985500,65700,65700,65700,65700,0
|
|
20241128,090000,985500,65700,65700,65700,65700,15
|