675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201200,49220700,95400,95400,95400,95400,34
|
|
20241104,201100,49220700,95400,95400,95400,95400,0
|
|
20241104,201000,49220700,95400,95400,95400,95400,0
|
|
20241104,200900,49220700,95400,95400,95400,95400,0
|
|
20241104,200800,49220700,95400,95400,95400,95400,0
|
|
20241104,200700,49220700,95400,95400,95400,95400,0
|
|
20241104,200600,49220700,95400,95400,95400,95400,0
|
|
20241104,200500,49220700,95400,95400,95400,95400,0
|
|
20241104,200400,49220700,95400,95400,95400,95400,0
|
|
20241104,200300,49220700,95400,95400,95400,95400,0
|
|
20241104,200200,49220700,95400,95400,95400,95400,0
|
|
20241104,200100,49220700,95400,95400,95400,95400,0
|
|
20241104,200000,49220700,95400,95400,95400,95400,0
|
|
20241104,195900,49220700,95400,95400,95400,95400,0
|
|
20241104,195800,49220700,95400,95400,95400,95400,0
|
|
20241104,195700,49220700,95400,95400,95400,95400,0
|
|
20241104,195600,49220700,95400,95400,95400,95400,0
|
|
20241104,195500,49220700,95400,95400,95400,95400,0
|
|
20241104,195400,49220700,95400,95400,95400,95400,0
|
|
20241104,195300,49220700,95400,95400,95400,95400,0
|
|
20241104,195200,49220700,95400,95400,95400,95400,0
|
|
20241104,195100,49220700,95400,95400,95400,95400,0
|
|
20241104,195000,49220700,95400,95400,95400,95400,0
|
|
20241104,194900,49220700,95400,95400,95400,95400,0
|
|
20241104,194800,49220700,95400,95400,95400,95400,0
|
|
20241104,194700,49220700,95400,95400,95400,95400,0
|
|
20241104,194600,49220700,95400,95400,95400,95400,0
|
|
20241104,194500,49220700,95400,95400,95400,95400,0
|
|
20241104,194400,49220700,95400,95400,95400,95400,0
|
|
20241104,194300,49220700,95400,95400,95400,95400,0
|
|
20241104,194200,49220700,95400,95400,95400,95400,34
|
|
20241104,194100,49220700,95400,95400,95400,95400,0
|
|
20241104,194000,49220700,95400,95400,95400,95400,0
|
|
20241104,193900,49220700,95400,95400,95400,95400,0
|
|
20241104,193800,49220700,95400,95400,95400,95400,0
|
|
20241104,193700,49220700,95400,95400,95400,95400,0
|
|
20241104,193600,49220700,95400,95400,95400,95400,0
|
|
20241104,193500,49220700,95400,95400,95400,95400,0
|
|
20241104,193400,49220700,95400,95400,95400,95400,0
|
|
20241104,193300,49220700,95400,95400,95400,95400,0
|
|
20241104,193200,49220700,95400,95400,95400,95400,0
|
|
20241104,193100,49220700,95400,95400,95400,95400,0
|
|
20241104,193000,49220700,95400,95400,95400,95400,0
|
|
20241104,192900,49220700,95400,95400,95400,95400,0
|
|
20241104,192800,49220700,95400,95400,95400,95400,0
|
|
20241104,192700,49220700,95400,95400,95400,95400,0
|
|
20241104,192600,49220700,95400,95400,95400,95400,0
|
|
20241104,192500,49220700,95400,95400,95400,95400,0
|
|
20241104,192400,49220700,95400,95400,95400,95400,0
|
|
20241104,192300,49220700,95400,95400,95400,95400,0
|
|
20241104,192200,49220700,95400,95400,95400,95400,0
|
|
20241104,192100,49220700,95400,95400,95400,95400,0
|
|
20241104,192000,49220700,95400,95400,95400,95400,0
|
|
20241104,191900,49220700,95400,95400,95400,95400,0
|
|
20241104,191800,49220700,95400,95400,95400,95400,0
|
|
20241104,191700,49220700,95400,95400,95400,95400,0
|
|
20241104,191600,49220700,95400,95400,95400,95400,0
|
|
20241104,191500,49220700,95400,95400,95400,95400,0
|
|
20241104,191400,49220700,95400,95400,95400,95400,0
|
|
20241104,191300,49220700,95400,95400,95400,95400,0
|
|
20241104,191200,49220700,95400,95400,95400,95400,34
|
|
20241104,191100,49220700,95400,95400,95400,95400,0
|
|
20241104,191000,49220700,95400,95400,95400,95400,0
|
|
20241104,190900,49220700,95400,95400,95400,95400,0
|
|
20241104,190800,49220700,95400,95400,95400,95400,0
|
|
20241104,190700,49220700,95400,95400,95400,95400,0
|
|
20241104,190600,49220700,95400,95400,95400,95400,0
|
|
20241104,190500,49220700,95400,95400,95400,95400,0
|
|
20241104,190400,49220700,95400,95400,95400,95400,0
|
|
20241104,190300,49220700,95400,95400,95400,95400,0
|
|
20241104,190200,49220700,95400,95400,95400,95400,0
|
|
20241104,190100,49220700,95400,95400,95400,95400,0
|
|
20241104,190000,49220700,95400,95400,95400,95400,0
|
|
20241104,185900,49220700,95400,95400,95400,95400,0
|
|
20241104,185800,49220700,95400,95400,95400,95400,0
|
|
20241104,185700,49220700,95400,95400,95400,95400,0
|
|
20241104,185600,49220700,95400,95400,95400,95400,0
|
|
20241104,185500,49220700,95400,95400,95400,95400,0
|
|
20241104,185400,49220700,95400,95400,95400,95400,0
|
|
20241104,185300,49220700,95400,95400,95400,95400,0
|
|
20241104,185200,49220700,95400,95400,95400,95400,0
|
|
20241104,185100,49220700,95400,95400,95400,95400,0
|
|
20241104,185000,49220700,95400,95400,95400,95400,0
|
|
20241104,184900,49220700,95400,95400,95400,95400,0
|
|
20241104,184800,49220700,95400,95400,95400,95400,0
|
|
20241104,184700,49220700,95400,95400,95400,95400,0
|
|
20241104,184600,49220700,95400,95400,95400,95400,0
|
|
20241104,184500,49220700,95400,95400,95400,95400,0
|
|
20241104,184400,49220700,95400,95400,95400,95400,0
|
|
20241104,184300,49220700,95400,95400,95400,95400,0
|
|
20241104,184200,49220700,95400,95400,95400,95400,34
|
|
20241104,184100,49220700,95400,95400,95400,95400,0
|
|
20241104,184000,49220700,95400,95400,95400,95400,0
|
|
20241104,183900,49220700,95400,95400,95400,95400,0
|
|
20241104,183800,49220700,95400,95400,95400,95400,0
|
|
20241104,183700,49220700,95400,95400,95400,95400,0
|
|
20241104,183600,49220700,95400,95400,95400,95400,0
|
|
20241104,183500,49220700,95400,95400,95400,95400,0
|
|
20241104,183400,49220700,95400,95400,95400,95400,0
|
|
20241104,183300,49220700,95400,95400,95400,95400,0
|
|
20241104,183200,49220700,95400,95400,95400,95400,0
|
|
20241104,183100,49220700,95400,95400,95400,95400,0
|
|
20241104,183000,49220700,95400,95400,95400,95400,0
|
|
20241104,182900,49220700,95400,95400,95400,95400,0
|
|
20241104,182800,49220700,95400,95400,95400,95400,0
|
|
20241104,182700,49220700,95400,95400,95400,95400,0
|
|
20241104,182600,49220700,95400,95400,95400,95400,0
|
|
20241104,182500,49220700,95400,95400,95400,95400,0
|
|
20241104,182400,49220700,95400,95400,95400,95400,0
|
|
20241104,182300,49220700,95400,95400,95400,95400,0
|
|
20241104,182200,49220700,95400,95400,95400,95400,0
|
|
20241104,182100,49220700,95400,95400,95400,95400,0
|
|
20241104,182000,49220700,95400,95400,95400,95400,0
|
|
20241104,181900,49220700,95400,95400,95400,95400,0
|
|
20241104,181800,49220700,95400,95400,95400,95400,0
|
|
20241104,181700,49220700,95400,95400,95400,95400,0
|
|
20241104,181600,49220700,95400,95400,95400,95400,0
|
|
20241104,181500,49220700,95400,95400,95400,95400,0
|
|
20241104,181400,49220700,95400,95400,95400,95400,0
|
|
20241104,181300,49220700,95400,95400,95400,95400,0
|
|
20241104,181200,49220700,95400,95400,95400,95400,34
|
|
20241104,181100,49220700,95400,95400,95400,95400,0
|
|
20241104,181000,49220700,95400,95400,95400,95400,0
|
|
20241104,180900,49220700,95400,95400,95400,95400,0
|
|
20241104,180800,49220700,95400,95400,95400,95400,0
|
|
20241104,180700,49220700,95400,95400,95400,95400,0
|
|
20241104,180600,49220700,95400,95400,95400,95400,0
|
|
20241104,180500,49220700,95400,95400,95400,95400,0
|
|
20241104,180400,49220700,95400,95400,95400,95400,0
|
|
20241104,180300,49220700,95400,95400,95400,95400,0
|
|
20241104,180200,49220700,95400,95400,95400,95400,0
|
|
20241104,180100,49220700,95400,95400,95400,95400,0
|
|
20241104,180000,49220700,95400,95400,95400,95400,0
|
|
20241104,175900,49220700,95400,95400,95400,95400,0
|
|
20241104,175800,49220700,95400,95400,95400,95400,0
|
|
20241104,175700,49220700,95400,95400,95400,95400,0
|
|
20241104,175600,49220700,95400,95400,95400,95400,0
|
|
20241104,175500,49220700,95400,95400,95400,95400,0
|
|
20241104,175400,49220700,95400,95400,95400,95400,0
|
|
20241104,175300,49220700,95400,95400,95400,95400,0
|
|
20241104,175200,49220700,95400,95400,95400,95400,0
|
|
20241104,175100,49220700,95400,95400,95400,95400,0
|
|
20241104,175000,49220700,95400,95400,95400,95400,0
|
|
20241104,174900,49220700,95400,95400,95400,95400,0
|
|
20241104,174800,49220700,95400,95400,95400,95400,0
|
|
20241104,174700,49220700,95400,95400,95400,95400,0
|
|
20241104,174600,49220700,95400,95400,95400,95400,0
|
|
20241104,174500,49220700,95400,95400,95400,95400,0
|
|
20241104,174400,49220700,95400,95400,95400,95400,0
|
|
20241104,174300,49220700,95400,95400,95400,95400,0
|
|
20241104,174200,49220700,95400,95400,95400,95400,34
|
|
20241104,174100,49220700,95400,95400,95400,95400,0
|
|
20241104,174000,49220700,95400,95400,95400,95400,0
|
|
20241104,173900,49220700,95400,95400,95400,95400,0
|
|
20241104,173800,49220700,95400,95400,95400,95400,0
|
|
20241104,173700,49220700,95400,95400,95400,95400,0
|
|
20241104,173600,49220700,95400,95400,95400,95400,0
|
|
20241104,173500,49220700,95400,95400,95400,95400,0
|
|
20241104,173400,49220700,95400,95400,95400,95400,0
|
|
20241104,173300,49220700,95400,95400,95400,95400,0
|
|
20241104,173200,49220700,95400,95400,95400,95400,0
|
|
20241104,173100,49220700,95400,95400,95400,95400,0
|
|
20241104,173000,49220700,95400,95400,95400,95400,0
|
|
20241104,172900,49220700,95400,95400,95400,95400,0
|
|
20241104,172800,49220700,95400,95400,95400,95400,0
|
|
20241104,172700,49220700,95400,95400,95400,95400,0
|
|
20241104,172600,49220700,95400,95400,95400,95400,0
|
|
20241104,172500,49220700,95400,95400,95400,95400,0
|
|
20241104,172400,49220700,95400,95400,95400,95400,0
|
|
20241104,172300,49220700,95400,95400,95400,95400,0
|
|
20241104,172200,49220700,95400,95400,95400,95400,0
|
|
20241104,172100,49220700,95400,95400,95400,95400,0
|
|
20241104,172000,49220700,95400,95400,95400,95400,0
|
|
20241104,171900,49220700,95400,95400,95400,95400,0
|
|
20241104,171800,49220700,95400,95400,95400,95400,0
|
|
20241104,171700,49220700,95400,95400,95400,95400,0
|
|
20241104,171600,49220700,95400,95400,95400,95400,0
|
|
20241104,171500,49220700,95400,95400,95400,95400,0
|
|
20241104,171400,49220700,95400,95400,95400,95400,0
|
|
20241104,171300,49220700,95400,95400,95400,95400,0
|
|
20241104,171200,49220700,95400,95400,95400,95400,34
|
|
20241104,171100,49220700,95400,95400,95400,95400,0
|
|
20241104,171000,49220700,95400,95400,95400,95400,0
|
|
20241104,170900,49220700,95400,95400,95400,95400,0
|
|
20241104,170800,49220700,95400,95400,95400,95400,0
|
|
20241104,170700,49220700,95400,95400,95400,95400,0
|
|
20241104,170600,49220700,95400,95400,95400,95400,0
|
|
20241104,170500,49220700,95400,95400,95400,95400,0
|
|
20241104,170400,49220700,95400,95400,95400,95400,0
|
|
20241104,170300,49220700,95400,95400,95400,95400,0
|
|
20241104,170200,49220700,95400,95400,95400,95400,0
|
|
20241104,170100,49220700,95400,95400,95400,95400,0
|
|
20241104,170000,49220700,95400,95400,95400,95400,0
|
|
20241104,165900,49220700,95400,95400,95400,95400,0
|
|
20241104,165800,49220700,95400,95400,95400,95400,0
|
|
20241104,165700,49220700,95400,95400,95400,95400,0
|
|
20241104,165600,49220700,95400,95400,95400,95400,0
|
|
20241104,165500,49220700,95400,95400,95400,95400,0
|
|
20241104,165400,49220700,95400,95400,95400,95400,0
|
|
20241104,165300,49220700,95400,95400,95400,95400,0
|
|
20241104,165200,49220700,95400,95400,95400,95400,0
|
|
20241104,165100,49220700,95400,95400,95400,95400,0
|
|
20241104,165000,49220700,95400,95400,95400,95400,0
|
|
20241104,164900,49220700,95400,95400,95400,95400,0
|
|
20241104,164800,49220700,95400,95400,95400,95400,0
|
|
20241104,164700,49220700,95400,95400,95400,95400,0
|
|
20241104,164600,49220700,95400,95400,95400,95400,0
|
|
20241104,164500,49220700,95400,95400,95400,95400,0
|
|
20241104,164400,49220700,95400,95400,95400,95400,0
|
|
20241104,164300,49220700,95400,95400,95400,95400,0
|
|
20241104,164200,49220700,95400,95400,95400,95400,34
|
|
20241104,164100,49220700,95400,95400,95400,95400,0
|
|
20241104,164000,49220700,95400,95400,95400,95400,0
|
|
20241104,163900,49220700,95400,95400,95400,95400,0
|
|
20241104,163800,49220700,95400,95400,95400,95400,0
|
|
20241104,163700,49220700,95400,95400,95400,95400,0
|
|
20241104,163600,49220700,95400,95400,95400,95400,0
|
|
20241104,163500,49220700,95400,95400,95400,95400,0
|
|
20241104,163400,49220700,95400,95400,95400,95400,0
|
|
20241104,163300,49220700,95400,95400,95400,95400,0
|
|
20241104,163200,49220700,95400,95400,95400,95400,0
|
|
20241104,163100,49220700,95400,95400,95400,95400,0
|
|
20241104,163000,49220700,95400,95400,95400,95400,0
|
|
20241104,162900,49220700,95400,95400,95400,95400,0
|
|
20241104,162800,49220700,95400,95400,95400,95400,0
|
|
20241104,162700,49220700,95400,95400,95400,95400,0
|
|
20241104,162600,49220700,95400,95400,95400,95400,0
|
|
20241104,162500,49220700,95400,95400,95400,95400,0
|
|
20241104,162400,49220700,95400,95400,95400,95400,0
|
|
20241104,162300,49220700,95400,95400,95400,95400,0
|
|
20241104,162200,49220700,95400,95400,95400,95400,0
|
|
20241104,162100,49220700,95400,95400,95400,95400,0
|
|
20241104,162000,49220700,95400,95400,95400,95400,0
|
|
20241104,161900,49220700,95400,95400,95400,95400,0
|
|
20241104,161800,49220700,95400,95400,95400,95400,0
|
|
20241104,161700,49220700,95400,95400,95400,95400,0
|
|
20241104,161600,49220700,95400,95400,95400,95400,0
|
|
20241104,161500,49220700,95400,95400,95400,95400,0
|
|
20241104,161400,49220700,95400,95400,95400,95400,0
|
|
20241104,161300,49220700,95400,95400,95400,95400,0
|
|
20241104,161200,49220700,95400,95400,95400,95400,34
|
|
20241104,161100,49220700,95400,95400,95400,95400,0
|
|
20241104,161000,49220700,95400,95400,95400,95400,0
|
|
20241104,160900,49220700,95400,95400,95400,95400,0
|
|
20241104,160800,49220700,95400,95400,95400,95400,0
|
|
20241104,160700,49220700,95400,95400,95400,95400,0
|
|
20241104,160600,49220700,95400,95400,95400,95400,0
|
|
20241104,160500,49220700,95400,95400,95400,95400,0
|
|
20241104,160400,49220700,95400,95400,95400,95400,0
|
|
20241104,160300,49220700,95400,95400,95400,95400,0
|
|
20241104,160200,49220700,95400,95400,95400,95400,0
|
|
20241104,160100,49220700,95400,95400,95400,95400,0
|
|
20241104,160000,49220700,95400,95400,95400,95400,0
|
|
20241104,155900,49220700,95400,95400,95400,95400,0
|
|
20241104,155800,49220700,95400,95400,95400,95400,0
|
|
20241104,155700,49220700,95400,95400,95400,95400,0
|
|
20241104,155600,49220700,95400,95400,95400,95400,0
|
|
20241104,155500,49220700,95400,95400,95400,95400,0
|
|
20241104,155400,49220700,95400,95400,95400,95400,0
|
|
20241104,155300,49220700,95400,95400,95400,95400,0
|
|
20241104,155200,49220700,95400,95400,95400,95400,0
|
|
20241104,155100,49220700,95400,95400,95400,95400,0
|
|
20241104,155000,49220700,95400,95400,95400,95400,0
|
|
20241104,154900,49220700,95400,95400,95400,95400,0
|
|
20241104,154800,49220700,95400,95400,95400,95400,0
|
|
20241104,154700,49220700,95400,95400,95400,95400,0
|
|
20241104,154600,49220700,95400,95400,95400,95400,0
|
|
20241104,154500,49220700,95400,95400,95400,95400,0
|
|
20241104,154400,49220700,95400,95400,95400,95400,0
|
|
20241104,154300,49220700,95400,95400,95400,95400,0
|
|
20241104,154200,49220700,95400,95400,95400,95400,34
|
|
20241104,154100,49220700,95400,95400,95400,95400,0
|
|
20241104,154000,49220700,95400,95400,95400,95400,0
|
|
20241104,153900,49220700,95400,95400,95400,95400,0
|
|
20241104,153800,49220700,95400,95400,95400,95400,0
|
|
20241104,153700,49220700,95400,95400,95400,95400,0
|
|
20241104,153600,49220700,95400,95400,95400,95400,0
|
|
20241104,153500,49220700,95400,95400,95400,95400,0
|
|
20241104,153400,49220700,95400,95400,95400,95400,0
|
|
20241104,153300,49220700,95400,95400,95400,95400,0
|
|
20241104,153200,49220700,95400,95400,95400,95400,0
|
|
20241104,153100,49220700,95400,95400,95400,95400,0
|
|
20241104,153000,49220700,95400,95400,95400,95400,34
|
|
20241104,152900,45977100,95400,95400,95400,95400,0
|
|
20241104,152800,45977100,95400,95400,95400,95400,0
|
|
20241104,152700,45977100,95400,95400,95400,95400,0
|
|
20241104,152600,45977100,95400,95400,95400,95400,0
|
|
20241104,152500,45977100,95400,95400,95400,95400,0
|
|
20241104,152400,45977100,95400,95400,95400,95400,0
|
|
20241104,152300,45977100,95400,95400,95400,95400,0
|
|
20241104,152200,45977100,95400,95400,95400,95400,0
|
|
20241104,152100,45977100,95400,95400,95400,95400,0
|
|
20241104,152000,45977100,95400,95400,95400,95400,0
|
|
20241104,151900,45977100,95400,95400,95400,95400,0
|
|
20241104,151800,45977100,95400,95400,95400,95400,0
|
|
20241104,151700,45977100,95400,95400,95400,95400,0
|
|
20241104,151600,45977100,95400,95400,95400,95400,2
|
|
20241104,151500,45786300,95500,95500,95500,95500,0
|
|
20241104,151400,45786300,95500,95500,95500,95500,18
|
|
20241104,151300,44067300,95500,95500,95500,95500,0
|
|
20241104,151200,44067300,95500,95500,95500,95500,0
|
|
20241104,151100,44067300,95500,95500,95500,95500,5
|
|
20241104,151000,43589800,95500,95500,95500,95500,0
|
|
20241104,150900,43589800,95500,95500,95500,95500,0
|
|
20241104,150800,43589800,95500,95500,95500,95500,0
|
|
20241104,150700,43589800,95500,95500,95500,95500,0
|
|
20241104,150600,43589800,95500,95500,95500,95500,0
|
|
20241104,150500,43589800,95500,95500,95500,95500,0
|
|
20241104,150400,43589800,95500,95500,95500,95500,0
|
|
20241104,150300,43589800,95500,95500,95500,95500,0
|
|
20241104,150200,43589800,95500,95500,95500,95500,0
|
|
20241104,150100,43589800,95500,95500,95500,95500,0
|
|
20241104,150000,43589800,95500,95500,95500,95500,5
|
|
20241104,145900,43112300,95500,95500,95500,95500,0
|
|
20241104,145800,43112300,95500,95500,95500,95500,0
|
|
20241104,145700,43112300,95500,95500,95500,95500,11
|
|
20241104,145600,42061800,95500,95500,95500,95500,0
|
|
20241104,145500,42061800,95500,95500,95500,95500,0
|
|
20241104,145400,42061800,95500,95500,95500,95500,0
|
|
20241104,145300,42061800,95500,95500,95500,95500,0
|
|
20241104,145200,42061800,95500,95500,95500,95500,0
|
|
20241104,145100,42061800,95500,95500,95500,95500,0
|
|
20241104,145000,42061800,95500,95500,95500,95500,0
|
|
20241104,144900,42061800,95500,95500,95500,95500,0
|
|
20241104,144800,42061800,95500,95500,95500,95500,7
|
|
20241104,144700,41393300,95500,95500,95500,95500,3
|
|
20241104,144600,41106800,95500,95500,95500,95500,0
|
|
20241104,144500,41106800,95500,95500,95500,95500,1
|
|
20241104,144400,41011300,95400,95400,95400,95400,0
|
|
20241104,144300,41011300,95400,95400,95400,95400,0
|
|
20241104,144200,41011300,95400,95400,95400,95400,0
|
|
20241104,144100,41011300,95400,95400,95400,95400,0
|
|
20241104,144000,41011300,95400,95400,95400,95400,2
|
|
20241104,143900,40820500,95500,95500,95500,95500,2
|
|
20241104,143800,40629500,95500,95500,95500,95500,3
|
|
20241104,143700,40343000,95500,95500,95500,95500,0
|
|
20241104,143600,40343000,95500,95500,95500,95500,8
|
|
20241104,143500,39579000,95500,95500,95500,95500,6
|
|
20241104,143400,39006000,95400,95400,95400,95400,0
|
|
20241104,143300,39006000,95400,95400,95400,95400,5
|
|
20241104,143200,38529000,95500,95500,95500,95500,3
|
|
20241104,143100,38242500,95500,95500,95500,95500,0
|
|
20241104,143000,38242500,95500,95500,95500,95500,1
|
|
20241104,142900,38147000,95400,95400,95400,95400,0
|
|
20241104,142800,38147000,95400,95400,95400,95400,0
|
|
20241104,142700,38147000,95400,95400,95400,95400,0
|
|
20241104,142600,38147000,95400,95400,95400,95400,0
|
|
20241104,142500,38147000,95400,95400,95400,95400,0
|
|
20241104,142400,38147000,95400,95400,95400,95400,0
|
|
20241104,142300,38147000,95400,95400,95400,95400,5
|
|
20241104,142200,37670000,95500,95500,95500,95500,2
|
|
20241104,142100,37479000,95500,95500,95500,95500,4
|
|
20241104,142000,37097000,95500,95500,95500,95500,1
|
|
20241104,141900,37001500,95500,95500,95500,95500,2
|
|
20241104,141800,36810500,95500,95500,95500,95500,0
|
|
20241104,141700,36810500,95500,95500,95500,95500,1
|
|
20241104,141600,36715000,95500,95500,95500,95500,6
|
|
20241104,141500,36142000,95500,95500,95500,95500,0
|
|
20241104,141400,36142000,95500,95500,95500,95500,1
|
|
20241104,141300,36046500,95500,95500,95500,95500,2
|
|
20241104,141200,35855500,95500,95500,95500,95500,0
|
|
20241104,141100,35855500,95500,95500,95500,95500,1
|
|
20241104,141000,35760000,95500,95500,95500,95500,2
|
|
20241104,140900,35569000,95500,95500,95500,95500,0
|
|
20241104,140800,35569000,95500,95500,95500,95500,1
|
|
20241104,140700,35473500,95500,95500,95500,95500,2
|
|
20241104,140600,35282500,95500,95500,95500,95500,1
|
|
20241104,140500,35187000,95500,95500,95500,95500,0
|
|
20241104,140400,35187000,95500,95500,95500,95500,2
|
|
20241104,140300,34996000,95500,95500,95500,95500,1
|
|
20241104,140200,34900500,95500,95500,95500,95500,0
|
|
20241104,140100,34900500,95500,95500,95500,95500,2
|
|
20241104,140000,34709500,95500,95500,95500,95500,1
|
|
20241104,135900,34614000,95500,95500,95500,95500,0
|
|
20241104,135800,34614000,95500,95500,95500,95500,2
|
|
20241104,135700,34423000,95500,95500,95500,95500,1
|
|
20241104,135600,34327500,95500,95500,95500,95500,0
|
|
20241104,135500,34327500,95500,95500,95500,95500,2
|
|
20241104,135400,34136500,95500,95500,95500,95500,1
|
|
20241104,135300,34041000,95500,95500,95500,95500,0
|
|
20241104,135200,34041000,95500,95500,95500,95500,2
|
|
20241104,135100,33850000,95500,95500,95500,95500,1
|
|
20241104,135000,33754500,95500,95500,95500,95500,2
|
|
20241104,134900,33563500,95500,95500,95500,95500,0
|
|
20241104,134800,33563500,95500,95500,95500,95500,1
|
|
20241104,134700,33468000,95500,95500,95500,95500,2
|
|
20241104,134600,33277000,95500,95500,95500,95500,0
|
|
20241104,134500,33277000,95500,95500,95500,95500,1
|
|
20241104,134400,33181500,95500,95500,95500,95500,2
|
|
20241104,134300,32990500,95500,95500,95500,95500,0
|
|
20241104,134200,32990500,95500,95500,95500,95500,1
|
|
20241104,134100,32895000,95500,95500,95500,95500,2
|
|
20241104,134000,32704000,95500,95500,95500,95500,0
|
|
20241104,133900,32704000,95500,95500,95500,95500,1
|
|
20241104,133800,32608500,95500,95500,95500,95500,2
|
|
20241104,133700,32417500,95500,95500,95500,95500,1
|
|
20241104,133600,32322000,95500,95500,95500,95500,0
|
|
20241104,133500,32322000,95500,95500,95500,95500,2
|
|
20241104,133400,32131000,95500,95500,95500,95500,1
|
|
20241104,133300,32035500,95500,95500,95500,95500,8
|
|
20241104,133200,31271500,95500,95500,95500,95500,2
|
|
20241104,133100,31080500,95500,95500,95500,95500,1
|
|
20241104,133000,30985000,95500,95500,95500,95500,0
|
|
20241104,132900,30985000,95500,95500,95500,95500,2
|
|
20241104,132800,30794000,95500,95500,95500,95500,1
|
|
20241104,132700,30698500,95500,95500,95500,95500,0
|
|
20241104,132600,30698500,95500,95500,95500,95500,3
|
|
20241104,132500,30412000,95500,95500,95500,95500,2
|
|
20241104,132400,30221000,95400,95400,95400,95400,0
|
|
20241104,132300,30221000,95400,95400,95400,95400,0
|
|
20241104,132200,30221000,95400,95400,95400,95400,0
|
|
20241104,132100,30221000,95400,95400,95400,95400,17
|
|
20241104,132000,28599200,95300,95300,95300,95300,0
|
|
20241104,131900,28599200,95300,95300,95300,95300,0
|
|
20241104,131800,28599200,95300,95300,95300,95300,0
|
|
20241104,131700,28599200,95300,95300,95300,95300,0
|
|
20241104,131600,28599200,95300,95300,95300,95300,0
|
|
20241104,131500,28599200,95300,95300,95300,95300,0
|
|
20241104,131400,28599200,95300,95300,95300,95300,0
|
|
20241104,131300,28599200,95300,95300,95300,95300,0
|
|
20241104,131200,28599200,95300,95300,95300,95300,0
|
|
20241104,131100,28599200,95300,95300,95300,95300,0
|
|
20241104,131000,28599200,95300,95300,95300,95300,0
|
|
20241104,130900,28599200,95300,95300,95300,95300,0
|
|
20241104,130800,28599200,95300,95300,95300,95300,0
|
|
20241104,130700,28599200,95300,95300,95300,95300,0
|
|
20241104,130600,28599200,95300,95300,95300,95300,0
|
|
20241104,130500,28599200,95300,95300,95300,95300,0
|
|
20241104,130400,28599200,95300,95300,95300,95300,0
|
|
20241104,130300,28599200,95300,95400,95400,95300,20
|
|
20241104,130200,26692600,95500,95500,95500,95500,1
|
|
20241104,130100,26597100,95500,95500,95500,95500,0
|
|
20241104,130000,26597100,95500,95500,95500,95500,2
|
|
20241104,125900,26406100,95500,95500,95500,95500,1
|
|
20241104,125800,26310600,95500,95500,95500,95500,0
|
|
20241104,125700,26310600,95500,95500,95500,95500,6
|
|
20241104,125600,25737600,95300,95300,95300,95300,0
|
|
20241104,125500,25737600,95300,95300,95300,95300,0
|
|
20241104,125400,25737600,95300,95300,95300,95300,0
|
|
20241104,125300,25737600,95300,95300,95300,95300,0
|
|
20241104,125200,25737600,95300,95300,95300,95300,0
|
|
20241104,125100,25737600,95300,95300,95300,95300,0
|
|
20241104,125000,25737600,95300,95300,95300,95300,1
|
|
20241104,124900,25642300,95400,95500,95500,95400,6
|
|
20241104,124800,25069700,95500,95500,95500,95500,0
|
|
20241104,124700,25069700,95500,95500,95500,95500,1
|
|
20241104,124600,24974200,95500,95500,95500,95500,2
|
|
20241104,124500,24783200,95500,95500,95500,95500,0
|
|
20241104,124400,24783200,95500,95500,95500,95500,1
|
|
20241104,124300,24687700,95500,95500,95500,95500,2
|
|
20241104,124200,24496700,95500,95500,95500,95500,0
|
|
20241104,124100,24496700,95500,95500,95500,95500,1
|
|
20241104,124000,24401200,95500,95500,95500,95500,2
|
|
20241104,123900,24210200,95500,95500,95500,95500,1
|
|
20241104,123800,24114700,95500,95500,95500,95500,0
|
|
20241104,123700,24114700,95500,95500,95500,95500,2
|
|
20241104,123600,23923700,95500,95500,95500,95500,1
|
|
20241104,123500,23828200,95500,95500,95500,95500,0
|
|
20241104,123400,23828200,95500,95500,95500,95500,2
|
|
20241104,123300,23637200,95500,95500,95500,95500,1
|
|
20241104,123200,23541700,95500,95500,95500,95500,0
|
|
20241104,123100,23541700,95500,95500,95500,95500,2
|
|
20241104,123000,23350700,95500,95500,95500,95500,1
|
|
20241104,122900,23255200,95500,95500,95500,95500,0
|
|
20241104,122800,23255200,95500,95500,95500,95500,2
|
|
20241104,122700,23064200,95500,95500,95500,95500,1
|
|
20241104,122600,22968700,95500,95500,95500,95500,0
|
|
20241104,122500,22968700,95500,95500,95500,95500,2
|
|
20241104,122400,22777700,95500,95500,95500,95500,1
|
|
20241104,122300,22682200,95500,95500,95500,95500,1
|
|
20241104,122200,22586700,95500,95500,95500,95500,0
|
|
20241104,122100,22586700,95500,95500,95500,95500,1
|
|
20241104,122000,22491200,95500,95500,95500,95500,1
|
|
20241104,121900,22395700,95500,95500,95500,95500,0
|
|
20241104,121800,22395700,95500,95500,95500,95500,1
|
|
20241104,121700,22300200,95500,95500,95500,95500,1
|
|
20241104,121600,22204700,95500,95500,95500,95500,0
|
|
20241104,121500,22204700,95500,95500,95500,95500,1
|
|
20241104,121400,22109200,95500,95500,95500,95500,1
|
|
20241104,121300,22013700,95500,95500,95500,95500,0
|
|
20241104,121200,22013700,95500,95500,95500,95500,1
|
|
20241104,121100,21918200,95500,95500,95500,95500,1
|
|
20241104,121000,21822700,95500,95500,95500,95500,1
|
|
20241104,120900,21727200,95500,95500,95500,95500,0
|
|
20241104,120800,21727200,95500,95500,95500,95500,2
|
|
20241104,120700,21536200,95500,95500,95500,95500,7
|
|
20241104,120600,20867700,95400,95400,95400,95400,0
|
|
20241104,120500,20867700,95400,95400,95400,95400,1
|
|
20241104,120400,20772300,95200,95200,95200,95200,0
|
|
20241104,120300,20772300,95200,95200,95200,95200,0
|
|
20241104,120200,20772300,95200,95200,95200,95200,0
|
|
20241104,120100,20772300,95200,95200,95200,95200,0
|
|
20241104,120000,20772300,95200,95200,95200,95200,0
|
|
20241104,115900,20772300,95200,95200,95200,95200,0
|
|
20241104,115800,20772300,95200,95200,95200,95200,0
|
|
20241104,115700,20772300,95200,95200,95200,95200,0
|
|
20241104,115600,20772300,95200,95200,95200,95200,0
|
|
20241104,115500,20772300,95200,95200,95200,95200,1
|
|
20241104,115400,20677100,95400,95400,95400,95400,1
|
|
20241104,115300,20581700,95400,95400,95400,95400,0
|
|
20241104,115200,20581700,95400,95400,95400,95400,1
|
|
20241104,115100,20486300,95400,95400,95400,95400,1
|
|
20241104,115000,20390900,95400,95400,95400,95400,0
|
|
20241104,114900,20390900,95400,95400,95400,95400,1
|
|
20241104,114800,20295500,95400,95400,95400,95400,1
|
|
20241104,114700,20200100,95400,95400,95400,95400,0
|
|
20241104,114600,20200100,95400,95400,95400,95400,1
|
|
20241104,114500,20104700,95400,95400,95400,95400,1
|
|
20241104,114400,20009300,95400,95400,95400,95400,0
|
|
20241104,114300,20009300,95400,95400,95400,95400,1
|
|
20241104,114200,19913900,95400,95400,95400,95400,1
|
|
20241104,114100,19818500,95400,95400,95400,95400,1
|
|
20241104,114000,19723100,95400,95400,95400,95400,0
|
|
20241104,113900,19723100,95400,95400,95400,95400,1
|
|
20241104,113800,19627700,95400,95400,95400,95400,1
|
|
20241104,113700,19532300,95400,95400,95400,95400,0
|
|
20241104,113600,19532300,95400,95400,95400,95400,1
|
|
20241104,113500,19436900,95400,95400,95400,95400,1
|
|
20241104,113400,19341500,95400,95400,95400,95400,0
|
|
20241104,113300,19341500,95400,95400,95400,95400,1
|
|
20241104,113200,19246100,95400,95400,95400,95400,1
|
|
20241104,113100,19150700,95400,95400,95400,95400,0
|
|
20241104,113000,19150700,95400,95400,95400,95400,1
|
|
20241104,112900,19055300,95400,95400,95400,95400,1
|
|
20241104,112800,18959900,95400,95400,95400,95400,0
|
|
20241104,112700,18959900,95400,95400,95400,95400,1
|
|
20241104,112600,18864500,95400,95400,95400,95400,1
|
|
20241104,112500,18769100,95400,95400,95400,95400,1
|
|
20241104,112400,18673700,95400,95400,95400,95400,0
|
|
20241104,112300,18673700,95400,95400,95400,95400,1
|
|
20241104,112200,18578300,95400,95400,95400,95400,1
|
|
20241104,112100,18482900,95400,95400,95400,95400,0
|
|
20241104,112000,18482900,95400,95400,95400,95400,1
|
|
20241104,111900,18387500,95400,95400,95400,95400,1
|
|
20241104,111800,18292100,95400,95400,95400,95400,0
|
|
20241104,111700,18292100,95400,95400,95400,95400,1
|
|
20241104,111600,18196700,95400,95400,95400,95400,2
|
|
20241104,111500,18005900,95300,95300,95300,95300,0
|
|
20241104,111400,18005900,95300,95300,95300,95300,1
|
|
20241104,111300,17910600,95400,95400,95400,95400,1
|
|
20241104,111200,17815200,95400,95400,95400,95400,1
|
|
20241104,111100,17719800,95400,95400,95400,95400,0
|
|
20241104,111000,17719800,95400,95400,95400,95400,1
|
|
20241104,110900,17624400,95400,95400,95400,95400,1
|
|
20241104,110800,17529000,95400,95400,95400,95400,0
|
|
20241104,110700,17529000,95400,95400,95400,95400,1
|
|
20241104,110600,17433600,95400,95400,95400,95400,1
|
|
20241104,110500,17338200,95400,95400,95400,95400,0
|
|
20241104,110400,17338200,95400,95400,95400,95400,1
|
|
20241104,110300,17242800,95400,95400,95400,95400,1
|
|
20241104,110200,17147400,95400,95400,95400,95400,0
|
|
20241104,110100,17147400,95400,95400,95400,95400,1
|
|
20241104,110000,17052000,95400,95400,95400,95400,18
|
|
20241104,105900,15334800,95400,95400,95400,95400,5
|
|
20241104,105800,14857800,95100,95100,95100,95100,2
|
|
20241104,105700,14667600,95000,95000,95000,95000,0
|
|
20241104,105600,14667600,95000,95000,95000,95000,0
|
|
20241104,105500,14667600,95000,95000,95000,95000,0
|
|
20241104,105400,14667600,95000,95000,95000,95000,0
|
|
20241104,105300,14667600,95000,95000,95000,95000,0
|
|
20241104,105200,14667600,95000,95000,95000,95000,0
|
|
20241104,105100,14667600,95000,95000,95000,95000,0
|
|
20241104,105000,14667600,95000,95000,95000,95000,0
|
|
20241104,104900,14667600,95000,95000,95000,95000,0
|
|
20241104,104800,14667600,95000,95000,95000,95000,0
|
|
20241104,104700,14667600,95000,95000,95000,95000,0
|
|
20241104,104600,14667600,95000,95000,95000,95000,0
|
|
20241104,104500,14667600,95000,95000,95000,95000,0
|
|
20241104,104400,14667600,95000,95000,95000,95000,0
|
|
20241104,104300,14667600,95000,95000,95000,95000,0
|
|
20241104,104200,14667600,95000,95000,95000,95000,0
|
|
20241104,104100,14667600,95000,95000,95000,95000,0
|
|
20241104,104000,14667600,95000,95000,95000,95000,0
|
|
20241104,103900,14667600,95000,95000,95000,95000,0
|
|
20241104,103800,14667600,95000,95000,95000,95000,0
|
|
20241104,103700,14667600,95000,95000,95000,95000,0
|
|
20241104,103600,14667600,95000,95000,95000,95000,0
|
|
20241104,103500,14667600,95000,95000,95000,95000,0
|
|
20241104,103400,14667600,95000,95000,95000,95000,0
|
|
20241104,103300,14667600,95000,95000,95000,95000,0
|
|
20241104,103200,14667600,95000,95000,95000,95000,0
|
|
20241104,103100,14667600,95000,95000,95000,95000,0
|
|
20241104,103000,14667600,95000,95000,95000,95000,0
|
|
20241104,102900,14667600,95000,95000,95000,95000,0
|
|
20241104,102800,14667600,95000,95000,95000,95000,0
|
|
20241104,102700,14667600,95000,95000,95000,95000,0
|
|
20241104,102600,14667600,95000,95000,95000,95000,0
|
|
20241104,102500,14667600,95000,95000,95000,95000,0
|
|
20241104,102400,14667600,95000,95000,95000,95000,0
|
|
20241104,102300,14667600,95000,95000,95000,95000,0
|
|
20241104,102200,14667600,95000,95400,95400,95000,20
|
|
20241104,102100,12763600,95400,95400,95400,95400,0
|
|
20241104,102000,12763600,95400,95400,95400,95400,5
|
|
20241104,101900,12286600,95400,95400,95400,95400,0
|
|
20241104,101800,12286600,95400,95400,95400,95400,3
|
|
20241104,101700,12000400,95500,95500,95500,95500,1
|
|
20241104,101600,11904900,95500,95500,95500,95500,0
|
|
20241104,101500,11904900,95500,95500,95500,95500,2
|
|
20241104,101400,11713900,95500,95500,95500,95500,1
|
|
20241104,101300,11618400,95400,95400,95400,95400,0
|
|
20241104,101200,11618400,95400,95400,95400,95400,0
|
|
20241104,101100,11618400,95400,95400,95400,95400,0
|
|
20241104,101000,11618400,95400,95400,95400,95400,0
|
|
20241104,100900,11618400,95400,95400,95400,95400,0
|
|
20241104,100800,11618400,95400,95400,95400,95400,4
|
|
20241104,100700,11236800,95400,95400,95400,95400,1
|
|
20241104,100600,11141400,95400,95400,95400,95400,0
|
|
20241104,100500,11141400,95400,95400,95400,95400,1
|
|
20241104,100400,11046000,95400,95400,95400,95400,1
|
|
20241104,100300,10950600,95400,95400,95400,95400,0
|
|
20241104,100200,10950600,95400,95400,95400,95400,1
|
|
20241104,100100,10855200,95400,95400,95400,95400,1
|
|
20241104,100000,10759800,95400,95400,95400,95400,1
|
|
20241104,095900,10664400,95400,95400,95400,95400,3
|
|
20241104,095800,10378200,95500,95500,95500,95500,1
|
|
20241104,095700,10282700,95500,95500,95500,95500,2
|
|
20241104,095600,10091700,95500,95500,95500,95500,0
|
|
20241104,095500,10091700,95500,95500,95500,95500,1
|
|
20241104,095400,9996200,95500,95500,95500,95500,14
|
|
20241104,095300,8659200,95500,95500,95500,95500,0
|
|
20241104,095200,8659200,95500,95500,95500,95500,1
|
|
20241104,095100,8563700,95400,95400,95400,95400,0
|
|
20241104,095000,8563700,95400,95400,95400,95400,0
|
|
20241104,094900,8563700,95400,95400,95400,95400,1
|
|
20241104,094800,8468300,95400,95400,95400,95400,1
|
|
20241104,094700,8372900,95400,95400,95400,95400,0
|
|
20241104,094600,8372900,95400,95400,95400,95400,3
|
|
20241104,094500,8086700,95400,95400,95400,95400,1
|
|
20241104,094400,7991300,95400,95400,95400,95400,1
|
|
20241104,094300,7895900,95400,95400,95400,95400,0
|
|
20241104,094200,7895900,95400,95400,95400,95400,1
|
|
20241104,094100,7800500,95400,95400,95400,95400,1
|
|
20241104,094000,7705100,95400,95400,95400,95400,0
|
|
20241104,093900,7705100,95400,95400,95400,95400,12
|
|
20241104,093800,6560300,95400,95400,95400,95400,1
|
|
20241104,093700,6464900,94900,94900,94900,94900,0
|
|
20241104,093600,6464900,94900,94900,94900,94900,0
|
|
20241104,093500,6464900,94900,94900,94900,94900,0
|
|
20241104,093400,6464900,94900,94900,94900,94900,0
|
|
20241104,093300,6464900,94900,94900,94900,94900,0
|
|
20241104,093200,6464900,94900,94900,94900,94900,0
|
|
20241104,093100,6464900,94900,94900,94900,94900,0
|
|
20241104,093000,6464900,94900,94900,94900,94900,0
|
|
20241104,092900,6464900,94900,94900,94900,94900,0
|
|
20241104,092800,6464900,94900,94900,94900,94900,0
|
|
20241104,092700,6464900,94900,94900,94900,94900,0
|
|
20241104,092600,6464900,94900,94900,94900,94900,0
|
|
20241104,092500,6464900,94900,94900,94900,94900,0
|
|
20241104,092400,6464900,94900,94900,94900,94900,0
|
|
20241104,092300,6464900,94900,94900,94900,94900,0
|
|
20241104,092200,6464900,94900,94900,94900,94900,0
|
|
20241104,092100,6464900,94900,94900,94900,94900,0
|
|
20241104,092000,6464900,94900,94900,94900,94900,0
|
|
20241104,091900,6464900,94900,94900,94900,94900,6
|
|
20241104,091800,5895500,94900,95700,95700,94900,21
|
|
20241104,091700,3901800,95700,95700,95700,95700,0
|
|
20241104,091600,3901800,95700,95700,95700,95700,1
|
|
20241104,091500,3806100,95700,95600,95700,95600,19
|
|
20241104,091400,1988800,95600,95600,95600,95600,3
|
|
20241104,091300,1702000,94900,94900,94900,94900,0
|
|
20241104,091200,1702000,94900,94900,94900,94900,0
|
|
20241104,091100,1702000,94900,94900,94900,94900,0
|
|
20241104,091000,1702000,94900,94900,94900,94900,0
|
|
20241104,090900,1702000,94900,94900,94900,94900,0
|
|
20241104,090800,1702000,94900,94900,94900,94900,1
|
|
20241104,090700,1607100,94900,94900,94900,94900,3
|
|
20241104,090600,1322400,94500,94500,94500,94500,0
|
|
20241104,090500,1322400,94500,94500,94500,94500,0
|
|
20241104,090400,1322400,94500,94500,94500,94500,0
|
|
20241104,090300,1322400,94500,94500,94500,94500,0
|
|
20241104,090200,1322400,94500,94500,94500,94500,0
|
|
20241104,090100,1322400,94500,94500,94500,94500,0
|
|
20241104,090000,1322400,94500,94400,94700,94400,14
|