676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201300,165261800,94400,94400,94400,94400,13
|
|
20241111,201200,165261800,94400,94400,94400,94400,0
|
|
20241111,201100,165261800,94400,94400,94400,94400,0
|
|
20241111,201000,165261800,94400,94400,94400,94400,0
|
|
20241111,200900,165261800,94400,94400,94400,94400,0
|
|
20241111,200800,165261800,94400,94400,94400,94400,0
|
|
20241111,200700,165261800,94400,94400,94400,94400,0
|
|
20241111,200600,165261800,94400,94400,94400,94400,0
|
|
20241111,200500,165261800,94400,94400,94400,94400,0
|
|
20241111,200400,165261800,94400,94400,94400,94400,0
|
|
20241111,200300,165261800,94400,94400,94400,94400,0
|
|
20241111,200200,165261800,94400,94400,94400,94400,0
|
|
20241111,200100,165261800,94400,94400,94400,94400,0
|
|
20241111,200000,165261800,94400,94400,94400,94400,0
|
|
20241111,195900,165261800,94400,94400,94400,94400,0
|
|
20241111,195800,165261800,94400,94400,94400,94400,0
|
|
20241111,195700,165261800,94400,94400,94400,94400,0
|
|
20241111,195600,165261800,94400,94400,94400,94400,0
|
|
20241111,195500,165261800,94400,94400,94400,94400,0
|
|
20241111,195400,165261800,94400,94400,94400,94400,0
|
|
20241111,195300,165261800,94400,94400,94400,94400,0
|
|
20241111,195200,165261800,94400,94400,94400,94400,0
|
|
20241111,195100,165261800,94400,94400,94400,94400,0
|
|
20241111,195000,165261800,94400,94400,94400,94400,0
|
|
20241111,194900,165261800,94400,94400,94400,94400,0
|
|
20241111,194800,165261800,94400,94400,94400,94400,0
|
|
20241111,194700,165261800,94400,94400,94400,94400,0
|
|
20241111,194600,165261800,94400,94400,94400,94400,0
|
|
20241111,194500,165261800,94400,94400,94400,94400,0
|
|
20241111,194400,165261800,94400,94400,94400,94400,0
|
|
20241111,194300,165261800,94400,94400,94400,94400,13
|
|
20241111,194200,165261800,94400,94400,94400,94400,0
|
|
20241111,194100,165261800,94400,94400,94400,94400,0
|
|
20241111,194000,165261800,94400,94400,94400,94400,0
|
|
20241111,193900,165261800,94400,94400,94400,94400,0
|
|
20241111,193800,165261800,94400,94400,94400,94400,0
|
|
20241111,193700,165261800,94400,94400,94400,94400,0
|
|
20241111,193600,165261800,94400,94400,94400,94400,0
|
|
20241111,193500,165261800,94400,94400,94400,94400,0
|
|
20241111,193400,165261800,94400,94400,94400,94400,0
|
|
20241111,193300,165261800,94400,94400,94400,94400,0
|
|
20241111,193200,165261800,94400,94400,94400,94400,0
|
|
20241111,193100,165261800,94400,94400,94400,94400,0
|
|
20241111,193000,165261800,94400,94400,94400,94400,0
|
|
20241111,192900,165261800,94400,94400,94400,94400,0
|
|
20241111,192800,165261800,94400,94400,94400,94400,0
|
|
20241111,192700,165261800,94400,94400,94400,94400,0
|
|
20241111,192600,165261800,94400,94400,94400,94400,0
|
|
20241111,192500,165261800,94400,94400,94400,94400,0
|
|
20241111,192400,165261800,94400,94400,94400,94400,0
|
|
20241111,192300,165261800,94400,94400,94400,94400,0
|
|
20241111,192200,165261800,94400,94400,94400,94400,0
|
|
20241111,192100,165261800,94400,94400,94400,94400,0
|
|
20241111,192000,165261800,94400,94400,94400,94400,0
|
|
20241111,191900,165261800,94400,94400,94400,94400,0
|
|
20241111,191800,165261800,94400,94400,94400,94400,0
|
|
20241111,191700,165261800,94400,94400,94400,94400,0
|
|
20241111,191600,165261800,94400,94400,94400,94400,0
|
|
20241111,191500,165261800,94400,94400,94400,94400,0
|
|
20241111,191400,165261800,94400,94400,94400,94400,0
|
|
20241111,191300,165261800,94400,94400,94400,94400,13
|
|
20241111,191200,165261800,94400,94400,94400,94400,0
|
|
20241111,191100,165261800,94400,94400,94400,94400,0
|
|
20241111,191000,165261800,94400,94400,94400,94400,0
|
|
20241111,190900,165261800,94400,94400,94400,94400,0
|
|
20241111,190800,165261800,94400,94400,94400,94400,0
|
|
20241111,190700,165261800,94400,94400,94400,94400,0
|
|
20241111,190600,165261800,94400,94400,94400,94400,0
|
|
20241111,190500,165261800,94400,94400,94400,94400,0
|
|
20241111,190400,165261800,94400,94400,94400,94400,0
|
|
20241111,190300,165261800,94400,94400,94400,94400,0
|
|
20241111,190200,165261800,94400,94400,94400,94400,0
|
|
20241111,190100,165261800,94400,94400,94400,94400,0
|
|
20241111,190000,165261800,94400,94400,94400,94400,0
|
|
20241111,185900,165261800,94400,94400,94400,94400,0
|
|
20241111,185800,165261800,94400,94400,94400,94400,0
|
|
20241111,185700,165261800,94400,94400,94400,94400,0
|
|
20241111,185600,165261800,94400,94400,94400,94400,0
|
|
20241111,185500,165261800,94400,94400,94400,94400,0
|
|
20241111,185400,165261800,94400,94400,94400,94400,0
|
|
20241111,185300,165261800,94400,94400,94400,94400,0
|
|
20241111,185200,165261800,94400,94400,94400,94400,0
|
|
20241111,185100,165261800,94400,94400,94400,94400,0
|
|
20241111,185000,165261800,94400,94400,94400,94400,0
|
|
20241111,184900,165261800,94400,94400,94400,94400,0
|
|
20241111,184800,165261800,94400,94400,94400,94400,0
|
|
20241111,184700,165261800,94400,94400,94400,94400,0
|
|
20241111,184600,165261800,94400,94400,94400,94400,0
|
|
20241111,184500,165261800,94400,94400,94400,94400,0
|
|
20241111,184400,165261800,94400,94400,94400,94400,0
|
|
20241111,184300,165261800,94400,94400,94400,94400,13
|
|
20241111,184200,165261800,94400,94400,94400,94400,0
|
|
20241111,184100,165261800,94400,94400,94400,94400,0
|
|
20241111,184000,165261800,94400,94400,94400,94400,0
|
|
20241111,183900,165261800,94400,94400,94400,94400,0
|
|
20241111,183800,165261800,94400,94400,94400,94400,0
|
|
20241111,183700,165261800,94400,94400,94400,94400,0
|
|
20241111,183600,165261800,94400,94400,94400,94400,0
|
|
20241111,183500,165261800,94400,94400,94400,94400,0
|
|
20241111,183400,165261800,94400,94400,94400,94400,0
|
|
20241111,183300,165261800,94400,94400,94400,94400,0
|
|
20241111,183200,165261800,94400,94400,94400,94400,0
|
|
20241111,183100,165261800,94400,94400,94400,94400,0
|
|
20241111,183000,165261800,94400,94400,94400,94400,0
|
|
20241111,182900,165261800,94400,94400,94400,94400,0
|
|
20241111,182800,165261800,94400,94400,94400,94400,0
|
|
20241111,182700,165261800,94400,94400,94400,94400,0
|
|
20241111,182600,165261800,94400,94400,94400,94400,0
|
|
20241111,182500,165261800,94400,94400,94400,94400,0
|
|
20241111,182400,165261800,94400,94400,94400,94400,0
|
|
20241111,182300,165261800,94400,94400,94400,94400,0
|
|
20241111,182200,165261800,94400,94400,94400,94400,0
|
|
20241111,182100,165261800,94400,94400,94400,94400,0
|
|
20241111,182000,165261800,94400,94400,94400,94400,0
|
|
20241111,181900,165261800,94400,94400,94400,94400,0
|
|
20241111,181800,165261800,94400,94400,94400,94400,0
|
|
20241111,181700,165261800,94400,94400,94400,94400,0
|
|
20241111,181600,165261800,94400,94400,94400,94400,0
|
|
20241111,181500,165261800,94400,94400,94400,94400,0
|
|
20241111,181400,165261800,94400,94400,94400,94400,0
|
|
20241111,181300,165261800,94400,94400,94400,94400,13
|
|
20241111,181200,165261800,94400,94400,94400,94400,0
|
|
20241111,181100,165261800,94400,94400,94400,94400,0
|
|
20241111,181000,165261800,94400,94400,94400,94400,0
|
|
20241111,180900,165261800,94400,94400,94400,94400,0
|
|
20241111,180800,165261800,94400,94400,94400,94400,0
|
|
20241111,180700,165261800,94400,94400,94400,94400,0
|
|
20241111,180600,165261800,94400,94400,94400,94400,0
|
|
20241111,180500,165261800,94400,94400,94400,94400,0
|
|
20241111,180400,165261800,94400,94400,94400,94400,0
|
|
20241111,180300,165261800,94400,94400,94400,94400,0
|
|
20241111,180200,165261800,94400,94400,94400,94400,0
|
|
20241111,180100,165261800,94400,94400,94400,94400,0
|
|
20241111,180000,165261800,94400,94400,94400,94400,0
|
|
20241111,175900,165261800,94400,94400,94400,94400,0
|
|
20241111,175800,165261800,94400,94400,94400,94400,0
|
|
20241111,175700,165261800,94400,94400,94400,94400,0
|
|
20241111,175600,165261800,94400,94400,94400,94400,0
|
|
20241111,175500,165261800,94400,94400,94400,94400,0
|
|
20241111,175400,165261800,94400,94400,94400,94400,0
|
|
20241111,175300,165261800,94400,94400,94400,94400,0
|
|
20241111,175200,165261800,94400,94400,94400,94400,0
|
|
20241111,175100,165261800,94400,94400,94400,94400,0
|
|
20241111,175000,165261800,94400,94400,94400,94400,0
|
|
20241111,174900,165261800,94400,94400,94400,94400,0
|
|
20241111,174800,165261800,94400,94400,94400,94400,0
|
|
20241111,174700,165261800,94400,94400,94400,94400,0
|
|
20241111,174600,165261800,94400,94400,94400,94400,0
|
|
20241111,174500,165261800,94400,94400,94400,94400,0
|
|
20241111,174400,165261800,94400,94400,94400,94400,0
|
|
20241111,174300,165261800,94400,94400,94400,94400,13
|
|
20241111,174200,165261800,94400,94400,94400,94400,0
|
|
20241111,174100,165261800,94400,94400,94400,94400,0
|
|
20241111,174000,165261800,94400,94400,94400,94400,0
|
|
20241111,173900,165261800,94400,94400,94400,94400,0
|
|
20241111,173800,165261800,94400,94400,94400,94400,0
|
|
20241111,173700,165261800,94400,94400,94400,94400,0
|
|
20241111,173600,165261800,94400,94400,94400,94400,0
|
|
20241111,173500,165261800,94400,94400,94400,94400,0
|
|
20241111,173400,165261800,94400,94400,94400,94400,0
|
|
20241111,173300,165261800,94400,94400,94400,94400,0
|
|
20241111,173200,165261800,94400,94400,94400,94400,0
|
|
20241111,173100,165261800,94400,94400,94400,94400,0
|
|
20241111,173000,165261800,94400,94400,94400,94400,0
|
|
20241111,172900,165261800,94400,94400,94400,94400,0
|
|
20241111,172800,165261800,94400,94400,94400,94400,0
|
|
20241111,172700,165261800,94400,94400,94400,94400,0
|
|
20241111,172600,165261800,94400,94400,94400,94400,0
|
|
20241111,172500,165261800,94400,94400,94400,94400,0
|
|
20241111,172400,165261800,94400,94400,94400,94400,0
|
|
20241111,172300,165261800,94400,94400,94400,94400,0
|
|
20241111,172200,165261800,94400,94400,94400,94400,0
|
|
20241111,172100,165261800,94400,94400,94400,94400,0
|
|
20241111,172000,165261800,94400,94400,94400,94400,0
|
|
20241111,171900,165261800,94400,94400,94400,94400,0
|
|
20241111,171800,165261800,94400,94400,94400,94400,0
|
|
20241111,171700,165261800,94400,94400,94400,94400,0
|
|
20241111,171600,165261800,94400,94400,94400,94400,0
|
|
20241111,171500,165261800,94400,94400,94400,94400,0
|
|
20241111,171400,165261800,94400,94400,94400,94400,0
|
|
20241111,171300,165261800,94400,94400,94400,94400,13
|
|
20241111,171200,165261800,94400,94400,94400,94400,0
|
|
20241111,171100,165261800,94400,94400,94400,94400,0
|
|
20241111,171000,165261800,94400,94400,94400,94400,0
|
|
20241111,170900,165261800,94400,94400,94400,94400,0
|
|
20241111,170800,165261800,94400,94400,94400,94400,0
|
|
20241111,170700,165261800,94400,94400,94400,94400,0
|
|
20241111,170600,165261800,94400,94400,94400,94400,0
|
|
20241111,170500,165261800,94400,94400,94400,94400,0
|
|
20241111,170400,165261800,94400,94400,94400,94400,0
|
|
20241111,170300,165261800,94400,94400,94400,94400,0
|
|
20241111,170200,165261800,94400,94400,94400,94400,0
|
|
20241111,170100,165261800,94400,94400,94400,94400,0
|
|
20241111,170000,165261800,94400,94400,94400,94400,0
|
|
20241111,165900,165261800,94400,94400,94400,94400,0
|
|
20241111,165800,165261800,94400,94400,94400,94400,0
|
|
20241111,165700,165261800,94400,94400,94400,94400,0
|
|
20241111,165600,165261800,94400,94400,94400,94400,0
|
|
20241111,165500,165261800,94400,94400,94400,94400,0
|
|
20241111,165400,165261800,94400,94400,94400,94400,0
|
|
20241111,165300,165261800,94400,94400,94400,94400,0
|
|
20241111,165200,165261800,94400,94400,94400,94400,0
|
|
20241111,165100,165261800,94400,94400,94400,94400,0
|
|
20241111,165000,165261800,94400,94400,94400,94400,0
|
|
20241111,164900,165261800,94400,94400,94400,94400,0
|
|
20241111,164800,165261800,94400,94400,94400,94400,0
|
|
20241111,164700,165261800,94400,94400,94400,94400,0
|
|
20241111,164600,165261800,94400,94400,94400,94400,0
|
|
20241111,164500,165261800,94400,94400,94400,94400,0
|
|
20241111,164400,165261800,94400,94400,94400,94400,0
|
|
20241111,164300,165261800,94400,94400,94400,94400,13
|
|
20241111,164200,165261800,94400,94400,94400,94400,0
|
|
20241111,164100,165261800,94400,94400,94400,94400,0
|
|
20241111,164000,165261800,94400,94400,94400,94400,0
|
|
20241111,163900,165261800,94400,94400,94400,94400,0
|
|
20241111,163800,165261800,94400,94400,94400,94400,0
|
|
20241111,163700,165261800,94400,94400,94400,94400,0
|
|
20241111,163600,165261800,94400,94400,94400,94400,0
|
|
20241111,163500,165261800,94400,94400,94400,94400,0
|
|
20241111,163400,165261800,94400,94400,94400,94400,0
|
|
20241111,163300,165261800,94400,94400,94400,94400,0
|
|
20241111,163200,165261800,94400,94400,94400,94400,0
|
|
20241111,163100,165261800,94400,94400,94400,94400,0
|
|
20241111,163000,165261800,94400,94400,94400,94400,0
|
|
20241111,162900,165261800,94400,94400,94400,94400,0
|
|
20241111,162800,165261800,94400,94400,94400,94400,0
|
|
20241111,162700,165261800,94400,94400,94400,94400,0
|
|
20241111,162600,165261800,94400,94400,94400,94400,0
|
|
20241111,162500,165261800,94400,94400,94400,94400,0
|
|
20241111,162400,165261800,94400,94400,94400,94400,0
|
|
20241111,162300,165261800,94400,94400,94400,94400,0
|
|
20241111,162200,165261800,94400,94400,94400,94400,0
|
|
20241111,162100,165261800,94400,94400,94400,94400,0
|
|
20241111,162000,165261800,94400,94400,94400,94400,0
|
|
20241111,161900,165261800,94400,94400,94400,94400,0
|
|
20241111,161800,165261800,94400,94400,94400,94400,0
|
|
20241111,161700,165261800,94400,94400,94400,94400,0
|
|
20241111,161600,165261800,94400,94400,94400,94400,0
|
|
20241111,161500,165261800,94400,94400,94400,94400,0
|
|
20241111,161400,165261800,94400,94400,94400,94400,0
|
|
20241111,161300,165261800,94400,94400,94400,94400,13
|
|
20241111,161200,165261800,94400,94400,94400,94400,0
|
|
20241111,161100,165261800,94400,94400,94400,94400,0
|
|
20241111,161000,165261800,94400,94400,94400,94400,0
|
|
20241111,160900,165261800,94400,94400,94400,94400,0
|
|
20241111,160800,165261800,94400,94400,94400,94400,0
|
|
20241111,160700,165261800,94400,94400,94400,94400,0
|
|
20241111,160600,165261800,94400,94400,94400,94400,0
|
|
20241111,160500,165261800,94400,94400,94400,94400,0
|
|
20241111,160400,165261800,94400,94400,94400,94400,0
|
|
20241111,160300,165261800,94400,94400,94400,94400,0
|
|
20241111,160200,165261800,94400,94400,94400,94400,0
|
|
20241111,160100,165261800,94400,94400,94400,94400,0
|
|
20241111,160000,165261800,94400,94400,94400,94400,0
|
|
20241111,155900,165261800,94400,94400,94400,94400,0
|
|
20241111,155800,165261800,94400,94400,94400,94400,0
|
|
20241111,155700,165261800,94400,94400,94400,94400,0
|
|
20241111,155600,165261800,94400,94400,94400,94400,0
|
|
20241111,155500,165261800,94400,94400,94400,94400,0
|
|
20241111,155400,165261800,94400,94400,94400,94400,0
|
|
20241111,155300,165261800,94400,94400,94400,94400,0
|
|
20241111,155200,165261800,94400,94400,94400,94400,0
|
|
20241111,155100,165261800,94400,94400,94400,94400,0
|
|
20241111,155000,165261800,94400,94400,94400,94400,0
|
|
20241111,154900,165261800,94400,94400,94400,94400,0
|
|
20241111,154800,165261800,94400,94400,94400,94400,0
|
|
20241111,154700,165261800,94400,94400,94400,94400,0
|
|
20241111,154600,165261800,94400,94400,94400,94400,0
|
|
20241111,154500,165261800,94400,94400,94400,94400,0
|
|
20241111,154400,165261800,94400,94400,94400,94400,0
|
|
20241111,154300,165261800,94400,94400,94400,94400,13
|
|
20241111,154200,165261800,94400,94400,94400,94400,0
|
|
20241111,154100,165261800,94400,94400,94400,94400,0
|
|
20241111,154000,165261800,94400,94400,94400,94400,0
|
|
20241111,153900,165261800,94400,94400,94400,94400,0
|
|
20241111,153800,165261800,94400,94400,94400,94400,0
|
|
20241111,153700,165261800,94400,94400,94400,94400,0
|
|
20241111,153600,165261800,94400,94400,94400,94400,0
|
|
20241111,153500,165261800,94400,94400,94400,94400,0
|
|
20241111,153400,165261800,94400,94400,94400,94400,0
|
|
20241111,153300,165261800,94400,94400,94400,94400,0
|
|
20241111,153200,165261800,94400,94400,94400,94400,0
|
|
20241111,153100,165261800,94400,94400,94400,94400,0
|
|
20241111,153000,165261800,94400,94400,94400,94400,13
|
|
20241111,152900,164034600,94200,94200,94200,94200,0
|
|
20241111,152800,164034600,94200,94200,94200,94200,0
|
|
20241111,152700,164034600,94200,94200,94200,94200,0
|
|
20241111,152600,164034600,94200,94200,94200,94200,0
|
|
20241111,152500,164034600,94200,94200,94200,94200,0
|
|
20241111,152400,164034600,94200,94200,94200,94200,0
|
|
20241111,152300,164034600,94200,94200,94200,94200,0
|
|
20241111,152200,164034600,94200,94200,94200,94200,0
|
|
20241111,152100,164034600,94200,94200,94200,94200,0
|
|
20241111,152000,164034600,94200,94200,94200,94200,0
|
|
20241111,151900,164034600,94200,94200,94200,94200,0
|
|
20241111,151800,164034600,94200,94200,94200,94200,0
|
|
20241111,151700,164034600,94200,94200,94200,94200,0
|
|
20241111,151600,164034600,94200,94200,94200,94200,0
|
|
20241111,151500,164034600,94200,94200,94200,94200,0
|
|
20241111,151400,164034600,94200,94200,94200,94200,0
|
|
20241111,151300,164034600,94200,94200,94200,94200,16
|
|
20241111,151200,162527400,94300,94300,94300,94300,8
|
|
20241111,151100,161773000,94300,94300,94300,94300,0
|
|
20241111,151000,161773000,94300,94300,94300,94300,1
|
|
20241111,150900,161678700,94300,94300,94300,94300,0
|
|
20241111,150800,161678700,94300,94300,94300,94300,0
|
|
20241111,150700,161678700,94300,94300,94300,94300,3
|
|
20241111,150600,161395800,94200,94200,94200,94200,0
|
|
20241111,150500,161395800,94200,94200,94200,94200,0
|
|
20241111,150400,161395800,94200,94200,94200,94200,0
|
|
20241111,150300,161395800,94200,94200,94200,94200,0
|
|
20241111,150200,161395800,94200,94200,94200,94200,0
|
|
20241111,150100,161395800,94200,94200,94200,94200,8
|
|
20241111,150000,160642200,94200,94200,94200,94200,7
|
|
20241111,145900,159982800,94200,94200,94200,94200,0
|
|
20241111,145800,159982800,94200,94200,94200,94200,0
|
|
20241111,145700,159982800,94200,94200,94200,94200,0
|
|
20241111,145600,159982800,94200,94200,94200,94200,0
|
|
20241111,145500,159982800,94200,94200,94200,94200,0
|
|
20241111,145400,159982800,94200,94200,94200,94200,0
|
|
20241111,145300,159982800,94200,94200,94200,94200,12
|
|
20241111,145200,158852400,94100,94100,94100,94100,2
|
|
20241111,145100,158664200,94200,94200,94200,94200,0
|
|
20241111,145000,158664200,94200,94200,94200,94200,0
|
|
20241111,144900,158664200,94200,94200,94200,94200,0
|
|
20241111,144800,158664200,94200,94200,94200,94200,1
|
|
20241111,144700,158570000,94200,94200,94200,94200,1
|
|
20241111,144600,158475800,94200,94200,94200,94200,0
|
|
20241111,144500,158475800,94200,94200,94300,94200,33
|
|
20241111,144400,155366000,94200,94200,94200,94200,0
|
|
20241111,144300,155366000,94200,94200,94200,94200,0
|
|
20241111,144200,155366000,94200,94200,94200,94200,0
|
|
20241111,144100,155366000,94200,94400,94400,94200,9
|
|
20241111,144000,154517100,94400,94400,94400,94400,2
|
|
20241111,143900,154328300,94400,94400,94400,94400,0
|
|
20241111,143800,154328300,94400,94400,94400,94400,2
|
|
20241111,143700,154139500,94400,94400,94400,94400,0
|
|
20241111,143600,154139500,94400,94400,94400,94400,0
|
|
20241111,143500,154139500,94400,94400,94400,94400,1
|
|
20241111,143400,154045100,94400,94400,94400,94400,1
|
|
20241111,143300,153950700,94400,94400,94400,94400,0
|
|
20241111,143200,153950700,94400,94500,94500,94400,2
|
|
20241111,143100,153761800,94500,94500,94500,94500,0
|
|
20241111,143000,153761800,94500,94600,94600,94500,3
|
|
20241111,142900,153478200,94600,94600,94600,94600,0
|
|
20241111,142800,153478200,94600,94500,94600,94500,3
|
|
20241111,142700,153194600,94600,94400,94600,94400,5
|
|
20241111,142600,152722100,94400,94400,94400,94400,0
|
|
20241111,142500,152722100,94400,94400,94400,94400,1
|
|
20241111,142400,152627700,94400,94400,94400,94400,0
|
|
20241111,142300,152627700,94400,94400,94400,94400,1
|
|
20241111,142200,152533300,94400,94400,94400,94400,0
|
|
20241111,142100,152533300,94400,94400,94400,94400,2
|
|
20241111,142000,152344500,94600,94600,94600,94600,0
|
|
20241111,141900,152344500,94600,94500,94600,94500,2
|
|
20241111,141800,152155400,94500,94500,94500,94500,1
|
|
20241111,141700,152060900,94400,94400,94400,94400,0
|
|
20241111,141600,152060900,94400,94400,94400,94400,2
|
|
20241111,141500,151872100,94300,94300,94300,94300,0
|
|
20241111,141400,151872100,94300,94300,94300,94300,5
|
|
20241111,141300,151400600,94200,94200,94200,94200,2
|
|
20241111,141200,151212200,94300,94300,94300,94300,1
|
|
20241111,141100,151117900,94200,94200,94200,94200,2
|
|
20241111,141000,150929500,94100,94100,94100,94100,0
|
|
20241111,140900,150929500,94100,94100,94100,94100,0
|
|
20241111,140800,150929500,94100,94100,94100,94100,0
|
|
20241111,140700,150929500,94100,94100,94100,94100,0
|
|
20241111,140600,150929500,94100,94100,94100,94100,0
|
|
20241111,140500,150929500,94100,94300,94300,94100,31
|
|
20241111,140400,148009500,94200,94200,94200,94200,0
|
|
20241111,140300,148009500,94200,94200,94200,94200,1
|
|
20241111,140200,147915300,94400,94300,94400,94300,7
|
|
20241111,140100,147254900,94200,94200,94200,94200,0
|
|
20241111,140000,147254900,94200,94400,94400,94200,3
|
|
20241111,135900,146971900,94400,94400,94400,94400,0
|
|
20241111,135800,146971900,94400,94400,94400,94400,1
|
|
20241111,135700,146877500,94400,94400,94400,94400,1
|
|
20241111,135600,146783100,94500,94500,94500,94500,0
|
|
20241111,135500,146783100,94500,94500,94500,94500,4
|
|
20241111,135400,146405100,94200,94200,94200,94200,0
|
|
20241111,135300,146405100,94200,94200,94200,94200,0
|
|
20241111,135200,146405100,94200,94200,94200,94200,0
|
|
20241111,135100,146405100,94200,94200,94200,94200,1
|
|
20241111,135000,146310900,94200,94200,94200,94200,0
|
|
20241111,134900,146310900,94200,94200,94200,94200,1
|
|
20241111,134800,146216700,94200,94200,94200,94200,2
|
|
20241111,134700,146028300,94200,94200,94200,94200,0
|
|
20241111,134600,146028300,94200,94200,94200,94200,1
|
|
20241111,134500,145934100,94200,94200,94200,94200,0
|
|
20241111,134400,145934100,94200,94200,94200,94200,1
|
|
20241111,134300,145839900,94200,94200,94200,94200,1
|
|
20241111,134200,145745700,94200,94200,94200,94200,2
|
|
20241111,134100,145557300,94200,94200,94200,94200,0
|
|
20241111,134000,145557300,94200,94200,94200,94200,0
|
|
20241111,133900,145557300,94200,94200,94200,94200,4
|
|
20241111,133800,145180500,94200,94200,94200,94200,0
|
|
20241111,133700,145180500,94200,94200,94200,94200,2
|
|
20241111,133600,144992100,94200,94200,94200,94200,0
|
|
20241111,133500,144992100,94200,94200,94200,94200,0
|
|
20241111,133400,144992100,94200,94300,94300,94200,3
|
|
20241111,133300,144709400,94300,94300,94300,94300,0
|
|
20241111,133200,144709400,94300,94300,94300,94300,1
|
|
20241111,133100,144615100,94300,94300,94300,94300,0
|
|
20241111,133000,144615100,94300,94300,94300,94300,1
|
|
20241111,132900,144520800,94300,94300,94300,94300,0
|
|
20241111,132800,144520800,94300,94300,94300,94300,2
|
|
20241111,132700,144332200,94300,94300,94300,94300,0
|
|
20241111,132600,144332200,94300,94300,94300,94300,1
|
|
20241111,132500,144237900,94300,94300,94300,94300,1
|
|
20241111,132400,144143600,94300,94300,94300,94300,0
|
|
20241111,132300,144143600,94300,94300,94300,94300,1
|
|
20241111,132200,144049300,94300,94300,94300,94300,1
|
|
20241111,132100,143955000,94500,94500,94500,94500,1
|
|
20241111,132000,143860500,94500,94500,94500,94500,1
|
|
20241111,131900,143766000,94400,94400,94400,94400,1
|
|
20241111,131800,143671600,94400,94400,94400,94400,1
|
|
20241111,131700,143577200,94300,94300,94300,94300,0
|
|
20241111,131600,143577200,94300,94300,94300,94300,2
|
|
20241111,131500,143388600,94200,94200,94200,94200,0
|
|
20241111,131400,143388600,94200,94200,94200,94200,0
|
|
20241111,131300,143388600,94200,94200,94200,94200,0
|
|
20241111,131200,143388600,94200,94200,94200,94200,3
|
|
20241111,131100,143106000,94300,94300,94300,94300,1
|
|
20241111,131000,143011700,94200,94200,94200,94200,0
|
|
20241111,130900,143011700,94200,94200,94200,94200,2
|
|
20241111,130800,142823300,94100,94100,94100,94100,0
|
|
20241111,130700,142823300,94100,94100,94100,94100,0
|
|
20241111,130600,142823300,94100,94100,94100,94100,1
|
|
20241111,130500,142729200,94100,94100,94100,94100,1
|
|
20241111,130400,142635100,94100,94200,94200,94100,2
|
|
20241111,130300,142446800,94100,94100,94100,94100,0
|
|
20241111,130200,142446800,94100,94100,94100,94100,7
|
|
20241111,130100,141788100,94000,94000,94000,94000,0
|
|
20241111,130000,141788100,94000,94000,94000,94000,10
|
|
20241111,125900,140848100,94000,94000,94000,94000,0
|
|
20241111,125800,140848100,94000,94000,94000,94000,0
|
|
20241111,125700,140848100,94000,94000,94000,94000,0
|
|
20241111,125600,140848100,94000,94000,94000,94000,0
|
|
20241111,125500,140848100,94000,94000,94000,94000,0
|
|
20241111,125400,140848100,94000,94000,94000,94000,1
|
|
20241111,125300,140754100,94100,94200,94200,94100,74
|
|
20241111,125200,133790100,94200,94200,94200,94200,0
|
|
20241111,125100,133790100,94200,94200,94200,94200,13
|
|
20241111,125000,132565500,94200,94600,94600,94200,69
|
|
20241111,124900,126053200,94600,94600,94600,94600,0
|
|
20241111,124800,126053200,94600,94600,94600,94600,2
|
|
20241111,124700,125864000,94600,94600,94600,94600,0
|
|
20241111,124600,125864000,94600,94600,94600,94600,2
|
|
20241111,124500,125674800,94700,94700,94700,94700,16
|
|
20241111,124400,124159600,94800,94800,94800,94800,1
|
|
20241111,124300,124064800,94800,94800,94800,94800,1
|
|
20241111,124200,123970000,94800,94800,94800,94800,0
|
|
20241111,124100,123970000,94800,94900,94900,94800,3
|
|
20241111,124000,123685500,94800,94800,94800,94800,0
|
|
20241111,123900,123685500,94800,94800,94800,94800,1
|
|
20241111,123800,123590700,94700,94700,94700,94700,2
|
|
20241111,123700,123401300,94800,94800,94800,94800,1
|
|
20241111,123600,123306500,94700,94700,94700,94700,2
|
|
20241111,123500,123117100,94800,94800,94800,94800,1
|
|
20241111,123400,123022300,94700,94700,94700,94700,0
|
|
20241111,123300,123022300,94700,94700,94700,94700,2
|
|
20241111,123200,122832900,94700,94700,94700,94700,0
|
|
20241111,123100,122832900,94700,94700,94700,94700,2
|
|
20241111,123000,122643500,94800,94800,94800,94800,1
|
|
20241111,122900,122548700,94800,94800,94800,94800,0
|
|
20241111,122800,122548700,94800,94800,94800,94800,2
|
|
20241111,122700,122359100,94800,94800,94800,94800,4
|
|
20241111,122600,121979900,94800,94700,94800,94700,3
|
|
20241111,122500,121695700,94800,94800,94800,94800,1
|
|
20241111,122400,121600900,94700,94700,94700,94700,2
|
|
20241111,122300,121411500,94700,94700,94700,94700,0
|
|
20241111,122200,121411500,94700,94700,94700,94700,6
|
|
20241111,122100,120843300,94700,94700,94700,94700,1
|
|
20241111,122000,120748600,94700,94700,94700,94700,0
|
|
20241111,121900,120748600,94700,94700,94700,94700,2
|
|
20241111,121800,120559200,94700,94700,94700,94700,0
|
|
20241111,121700,120559200,94700,94700,94700,94700,0
|
|
20241111,121600,120559200,94700,94800,94800,94700,3
|
|
20241111,121500,120275000,94700,94700,94700,94700,0
|
|
20241111,121400,120275000,94700,94600,94700,94600,3
|
|
20241111,121300,119991100,94600,94600,94600,94600,0
|
|
20241111,121200,119991100,94600,94600,94600,94600,0
|
|
20241111,121100,119991100,94600,94600,94600,94600,2
|
|
20241111,121000,119801900,94600,94600,94600,94600,0
|
|
20241111,120900,119801900,94600,94600,94600,94600,2
|
|
20241111,120800,119612700,94600,94600,94600,94600,0
|
|
20241111,120700,119612700,94600,94600,94600,94600,2
|
|
20241111,120600,119423500,94700,94700,94700,94700,0
|
|
20241111,120500,119423500,94700,94700,94700,94700,1
|
|
20241111,120400,119328800,94700,94800,94800,94700,31
|
|
20241111,120300,116393000,94800,94800,94800,94800,0
|
|
20241111,120200,116393000,94800,94800,94800,94800,1
|
|
20241111,120100,116298200,94800,94800,94800,94800,0
|
|
20241111,120000,116298200,94800,94800,94800,94800,2
|
|
20241111,115900,116108600,94800,94800,94800,94800,0
|
|
20241111,115800,116108600,94800,94800,94800,94800,2
|
|
20241111,115700,115919000,94800,94800,94800,94800,1
|
|
20241111,115600,115824200,94700,94700,94700,94700,0
|
|
20241111,115500,115824200,94700,94700,94700,94700,1
|
|
20241111,115400,115729500,94900,94900,94900,94900,1
|
|
20241111,115300,115634600,94900,94900,94900,94900,0
|
|
20241111,115200,115634600,94900,94900,94900,94900,5
|
|
20241111,115100,115160100,94900,94900,94900,94900,0
|
|
20241111,115000,115160100,94900,94800,94900,94800,18
|
|
20241111,114900,113452100,94900,94800,94900,94800,7
|
|
20241111,114800,112788000,94800,94800,94800,94800,1
|
|
20241111,114700,112693200,94900,94900,94900,94900,0
|
|
20241111,114600,112693200,94900,94900,94900,94900,1
|
|
20241111,114500,112598300,94900,94900,94900,94900,0
|
|
20241111,114400,112598300,94900,94800,94900,94800,2
|
|
20241111,114300,112408600,94800,94800,94800,94800,1
|
|
20241111,114200,112313800,94700,94700,94700,94700,2
|
|
20241111,114100,112124400,94700,94700,94700,94700,0
|
|
20241111,114000,112124400,94700,94700,94700,94700,0
|
|
20241111,113900,112124400,94700,94700,94700,94700,1
|
|
20241111,113800,112029700,94700,94700,94700,94700,4
|
|
20241111,113700,111650900,94600,94600,94600,94600,0
|
|
20241111,113600,111650900,94600,94600,94600,94600,0
|
|
20241111,113500,111650900,94600,94500,94600,94500,16
|
|
20241111,113400,110137500,94600,94600,94600,94600,2
|
|
20241111,113300,109948300,94500,94500,94500,94500,0
|
|
20241111,113200,109948300,94500,94600,94600,94500,3
|
|
20241111,113100,109664700,94500,94500,94500,94500,0
|
|
20241111,113000,109664700,94500,94500,94500,94500,2
|
|
20241111,112900,109475700,94600,94600,94600,94600,1
|
|
20241111,112800,109381100,94600,94600,94600,94600,0
|
|
20241111,112700,109381100,94600,94600,94600,94600,2
|
|
20241111,112600,109191900,94600,94600,94600,94600,0
|
|
20241111,112500,109191900,94600,94600,94600,94600,1
|
|
20241111,112400,109097300,94600,94600,94600,94600,0
|
|
20241111,112300,109097300,94600,94600,94600,94600,1
|
|
20241111,112200,109002700,94600,94600,94600,94600,2
|
|
20241111,112100,108813500,94600,94600,94600,94600,5
|
|
20241111,112000,108340500,94500,94500,94500,94500,0
|
|
20241111,111900,108340500,94500,94500,94500,94500,0
|
|
20241111,111800,108340500,94500,94500,94500,94500,0
|
|
20241111,111700,108340500,94500,94500,94500,94500,0
|
|
20241111,111600,108340500,94500,94600,94600,94500,7
|
|
20241111,111500,107678800,94900,94900,94900,94900,1
|
|
20241111,111400,107583900,94900,94900,94900,94900,2
|
|
20241111,111300,107394100,95000,95000,95000,95000,1
|
|
20241111,111200,107299100,95000,95000,95000,95000,0
|
|
20241111,111100,107299100,95000,95000,95000,95000,2
|
|
20241111,111000,107109100,95000,95000,95000,95000,1
|
|
20241111,110900,107014100,95100,95100,95100,95100,2
|
|
20241111,110800,106823900,95100,95100,95100,95100,1
|
|
20241111,110700,106728800,95000,95000,95000,95000,0
|
|
20241111,110600,106728800,95000,95000,95000,95000,2
|
|
20241111,110500,106538800,95100,95100,95100,95100,0
|
|
20241111,110400,106538800,95100,95100,95100,95100,1
|
|
20241111,110300,106443700,95000,95000,95000,95000,2
|
|
20241111,110200,106253700,95000,95000,95000,95000,3
|
|
20241111,110100,105968700,94900,94900,94900,94900,2
|
|
20241111,110000,105778900,94800,94800,94800,94800,0
|
|
20241111,105900,105778900,94800,94800,94800,94800,1
|
|
20241111,105800,105684100,94700,94700,94700,94700,0
|
|
20241111,105700,105684100,94700,94700,94700,94700,0
|
|
20241111,105600,105684100,94700,94700,94700,94700,0
|
|
20241111,105500,105684100,94700,94700,94700,94700,0
|
|
20241111,105400,105684100,94700,94700,94700,94700,0
|
|
20241111,105300,105684100,94700,94700,94700,94700,0
|
|
20241111,105200,105684100,94700,94700,94700,94700,0
|
|
20241111,105100,105684100,94700,94700,94700,94700,0
|
|
20241111,105000,105684100,94700,94700,94700,94700,0
|
|
20241111,104900,105684100,94700,94700,94700,94700,0
|
|
20241111,104800,105684100,94700,94700,94700,94700,0
|
|
20241111,104700,105684100,94700,95000,95000,94700,4
|
|
20241111,104600,105305000,95000,95000,95000,95000,0
|
|
20241111,104500,105305000,95000,95000,95000,95000,1
|
|
20241111,104400,105210000,95000,95000,95000,95000,0
|
|
20241111,104300,105210000,95000,95000,95000,95000,1
|
|
20241111,104200,105115000,95000,95000,95000,95000,0
|
|
20241111,104100,105115000,95000,95000,95000,95000,1
|
|
20241111,104000,105020000,95000,95000,95000,95000,1
|
|
20241111,103900,104925000,95000,95000,95000,95000,0
|
|
20241111,103800,104925000,95000,95000,95000,95000,1
|
|
20241111,103700,104830000,95000,95000,95000,95000,0
|
|
20241111,103600,104830000,95000,95000,95000,95000,1
|
|
20241111,103500,104735000,95000,95000,95000,95000,0
|
|
20241111,103400,104735000,95000,95000,95000,95000,1
|
|
20241111,103300,104640000,95000,95000,95000,95000,1
|
|
20241111,103200,104545000,95000,95000,95000,95000,0
|
|
20241111,103100,104545000,95000,95000,95000,95000,1
|
|
20241111,103000,104450000,95000,95000,95000,95000,0
|
|
20241111,102900,104450000,95000,95000,95000,95000,1
|
|
20241111,102800,104355000,95000,95000,95000,95000,0
|
|
20241111,102700,104355000,95000,95000,95000,95000,1
|
|
20241111,102600,104260000,95000,95000,95000,95000,1
|
|
20241111,102500,104165000,95000,95000,95000,95000,0
|
|
20241111,102400,104165000,95000,95000,95000,95000,1
|
|
20241111,102300,104070000,95000,95000,95000,95000,0
|
|
20241111,102200,104070000,95000,95000,95000,95000,1
|
|
20241111,102100,103975000,95000,95000,95000,95000,0
|
|
20241111,102000,103975000,95000,95000,95000,95000,1
|
|
20241111,101900,103880000,95000,95000,95000,95000,1
|
|
20241111,101800,103785000,95000,95000,95000,95000,0
|
|
20241111,101700,103785000,95000,95000,95000,95000,1
|
|
20241111,101600,103690000,95000,94800,95000,94700,6
|
|
20241111,101500,103120900,94800,94800,94800,94800,1
|
|
20241111,101400,103026100,94800,94800,94800,94800,0
|
|
20241111,101300,103026100,94800,94800,94800,94800,1
|
|
20241111,101200,102931300,94800,94800,94800,94800,1
|
|
20241111,101100,102836500,94800,94800,94800,94800,0
|
|
20241111,101000,102836500,94800,94800,94800,94800,1
|
|
20241111,100900,102741700,94800,94800,94800,94800,0
|
|
20241111,100800,102741700,94800,94800,94800,94800,1
|
|
20241111,100700,102646900,94800,94800,94800,94800,0
|
|
20241111,100600,102646900,94800,94800,94800,94800,1
|
|
20241111,100500,102552100,94800,94800,94800,94800,1
|
|
20241111,100400,102457300,94800,94800,94800,94800,0
|
|
20241111,100300,102457300,94800,94800,94800,94800,1
|
|
20241111,100200,102362500,94900,94900,94900,94900,0
|
|
20241111,100100,102362500,94900,94900,94900,94900,2
|
|
20241111,100000,102172700,94900,94900,94900,94900,1
|
|
20241111,095900,102077800,94500,94500,94500,94500,10
|
|
20241111,095800,101132800,94500,94600,94600,94500,17
|
|
20241111,095700,99525800,94500,94500,94500,94500,1
|
|
20241111,095600,99431300,94500,94500,94500,94500,0
|
|
20241111,095500,99431300,94500,94500,94500,94500,37
|
|
20241111,095400,95934800,94500,94500,94500,94500,0
|
|
20241111,095300,95934800,94500,94500,94500,94500,0
|
|
20241111,095200,95934800,94500,94500,94500,94500,0
|
|
20241111,095100,95934800,94500,94500,94500,94500,0
|
|
20241111,095000,95934800,94500,94600,94600,94500,4
|
|
20241111,094900,95556700,94500,94500,94500,94500,0
|
|
20241111,094800,95556700,94500,95400,95400,94500,15
|
|
20241111,094700,94134200,94500,94800,94800,94500,44
|
|
20241111,094600,89971800,95000,95000,95000,95000,74
|
|
20241111,094500,82941800,95300,95300,95300,95300,1
|
|
20241111,094400,82846500,95300,95300,95300,95300,1
|
|
20241111,094300,82751200,95300,95500,95500,95300,112
|
|
20241111,094200,72066200,95700,95700,95700,95700,1
|
|
20241111,094100,71970500,95800,95800,95800,95800,0
|
|
20241111,094000,71970500,95800,95800,95800,95800,1
|
|
20241111,093900,71874700,95800,95800,95800,95800,1
|
|
20241111,093800,71778900,95800,95800,95800,95800,1
|
|
20241111,093700,71683100,95800,95800,95800,95800,17
|
|
20241111,093600,70054500,95800,95800,95800,95800,6
|
|
20241111,093500,69479700,95800,95800,95800,95800,1
|
|
20241111,093400,69383900,95800,95800,95800,95800,0
|
|
20241111,093300,69383900,95800,95800,95800,95800,6
|
|
20241111,093200,68809100,95800,95800,95800,95800,0
|
|
20241111,093100,68809100,95800,95700,95900,95700,26
|
|
20241111,093000,66318600,95600,95600,95600,95600,8
|
|
20241111,092900,65553800,95600,95600,95600,95600,1
|
|
20241111,092800,65458200,95600,95600,95600,95600,1
|
|
20241111,092700,65362600,95600,95600,95600,95600,0
|
|
20241111,092600,65362600,95600,95600,95600,95600,1
|
|
20241111,092500,65267000,95600,95600,95600,95600,1
|
|
20241111,092400,65171400,95600,95600,95600,95600,1
|
|
20241111,092300,65075800,95600,95600,95600,95600,1
|
|
20241111,092200,64980200,95600,95600,95600,95600,0
|
|
20241111,092100,64980200,95600,95600,95600,95600,1
|
|
20241111,092000,64884600,95600,95600,95600,95600,1
|
|
20241111,091900,64789000,95600,95600,95600,95600,0
|
|
20241111,091800,64789000,95600,95600,95600,95600,0
|
|
20241111,091700,64789000,95600,95600,95700,95600,71
|
|
20241111,091600,58001300,95600,95400,95600,95400,30
|
|
20241111,091500,55136400,95300,95100,95300,95100,10
|
|
20241111,091400,54185000,95000,95000,95000,95000,0
|
|
20241111,091300,54185000,95000,95000,95000,95000,20
|
|
20241111,091200,52285000,95000,95100,95100,95000,41
|
|
20241111,091100,48389900,95100,95100,95100,95100,52
|
|
20241111,091000,43444700,95300,95300,95400,95300,21
|
|
20241111,090900,41442400,95300,95300,95300,95300,1
|
|
20241111,090800,41347100,94500,94500,94500,94500,10
|
|
20241111,090700,40402100,95300,95200,95300,95200,28
|
|
20241111,090600,37734800,95200,95200,95200,95200,16
|
|
20241111,090500,36211600,95200,94900,95200,94900,150
|
|
20241111,090400,21948900,94900,94900,94900,94900,17
|
|
20241111,090300,20335600,94400,94500,94500,94400,10
|
|
20241111,090200,19391500,94300,94500,94500,94300,74
|
|
20241111,090100,12402300,94500,94900,94900,94500,6
|
|
20241111,090000,11834900,94500,94500,94500,94500,69
|