606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200300,86873300,92400,92400,92400,92400,61
|
|
20241114,200200,86873300,92400,92400,92400,92400,0
|
|
20241114,200100,86873300,92400,92400,92400,92400,0
|
|
20241114,200000,86873300,92400,92400,92400,92400,0
|
|
20241114,195900,86873300,92400,92400,92400,92400,0
|
|
20241114,195800,86873300,92400,92400,92400,92400,0
|
|
20241114,195700,86873300,92400,92400,92400,92400,0
|
|
20241114,195600,86873300,92400,92400,92400,92400,0
|
|
20241114,195500,86873300,92400,92400,92400,92400,0
|
|
20241114,195400,86873300,92400,92400,92400,92400,0
|
|
20241114,195300,86873300,92400,92400,92400,92400,0
|
|
20241114,195200,86873300,92400,92400,92400,92400,0
|
|
20241114,195100,86873300,92400,92400,92400,92400,0
|
|
20241114,195000,86873300,92400,92400,92400,92400,0
|
|
20241114,194900,86873300,92400,92400,92400,92400,0
|
|
20241114,194800,86873300,92400,92400,92400,92400,0
|
|
20241114,194700,86873300,92400,92400,92400,92400,0
|
|
20241114,194600,86873300,92400,92400,92400,92400,0
|
|
20241114,194500,86873300,92400,92400,92400,92400,0
|
|
20241114,194400,86873300,92400,92400,92400,92400,0
|
|
20241114,194300,86873300,92400,92400,92400,92400,0
|
|
20241114,194200,86873300,92400,92400,92400,92400,0
|
|
20241114,194100,86873300,92400,92400,92400,92400,0
|
|
20241114,194000,86873300,92400,92400,92400,92400,0
|
|
20241114,193900,86873300,92400,92400,92400,92400,0
|
|
20241114,193800,86873300,92400,92400,92400,92400,0
|
|
20241114,193700,86873300,92400,92400,92400,92400,0
|
|
20241114,193600,86873300,92400,92400,92400,92400,0
|
|
20241114,193500,86873300,92400,92400,92400,92400,0
|
|
20241114,193400,86873300,92400,92400,92400,92400,0
|
|
20241114,193300,86873300,92400,92400,92400,92400,61
|
|
20241114,193200,86873300,92400,92400,92400,92400,0
|
|
20241114,193100,86873300,92400,92400,92400,92400,0
|
|
20241114,193000,86873300,92400,92400,92400,92400,0
|
|
20241114,192900,86873300,92400,92400,92400,92400,0
|
|
20241114,192800,86873300,92400,92400,92400,92400,0
|
|
20241114,192700,86873300,92400,92400,92400,92400,0
|
|
20241114,192600,86873300,92400,92400,92400,92400,0
|
|
20241114,192500,86873300,92400,92400,92400,92400,0
|
|
20241114,192400,86873300,92400,92400,92400,92400,0
|
|
20241114,192300,86873300,92400,92400,92400,92400,0
|
|
20241114,192200,86873300,92400,92400,92400,92400,0
|
|
20241114,192100,86873300,92400,92400,92400,92400,0
|
|
20241114,192000,86873300,92400,92400,92400,92400,0
|
|
20241114,191900,86873300,92400,92400,92400,92400,0
|
|
20241114,191800,86873300,92400,92400,92400,92400,0
|
|
20241114,191700,86873300,92400,92400,92400,92400,0
|
|
20241114,191600,86873300,92400,92400,92400,92400,0
|
|
20241114,191500,86873300,92400,92400,92400,92400,0
|
|
20241114,191400,86873300,92400,92400,92400,92400,0
|
|
20241114,191300,86873300,92400,92400,92400,92400,0
|
|
20241114,191200,86873300,92400,92400,92400,92400,0
|
|
20241114,191100,86873300,92400,92400,92400,92400,0
|
|
20241114,191000,86873300,92400,92400,92400,92400,0
|
|
20241114,190900,86873300,92400,92400,92400,92400,0
|
|
20241114,190800,86873300,92400,92400,92400,92400,0
|
|
20241114,190700,86873300,92400,92400,92400,92400,0
|
|
20241114,190600,86873300,92400,92400,92400,92400,0
|
|
20241114,190500,86873300,92400,92400,92400,92400,0
|
|
20241114,190400,86873300,92400,92400,92400,92400,0
|
|
20241114,190300,86873300,92400,92400,92400,92400,61
|
|
20241114,190200,86873300,92400,92400,92400,92400,0
|
|
20241114,190100,86873300,92400,92400,92400,92400,0
|
|
20241114,190000,86873300,92400,92400,92400,92400,0
|
|
20241114,185900,86873300,92400,92400,92400,92400,0
|
|
20241114,185800,86873300,92400,92400,92400,92400,0
|
|
20241114,185700,86873300,92400,92400,92400,92400,0
|
|
20241114,185600,86873300,92400,92400,92400,92400,0
|
|
20241114,185500,86873300,92400,92400,92400,92400,0
|
|
20241114,185400,86873300,92400,92400,92400,92400,0
|
|
20241114,185300,86873300,92400,92400,92400,92400,0
|
|
20241114,185200,86873300,92400,92400,92400,92400,0
|
|
20241114,185100,86873300,92400,92400,92400,92400,0
|
|
20241114,185000,86873300,92400,92400,92400,92400,0
|
|
20241114,184900,86873300,92400,92400,92400,92400,0
|
|
20241114,184800,86873300,92400,92400,92400,92400,0
|
|
20241114,184700,86873300,92400,92400,92400,92400,0
|
|
20241114,184600,86873300,92400,92400,92400,92400,0
|
|
20241114,184500,86873300,92400,92400,92400,92400,0
|
|
20241114,184400,86873300,92400,92400,92400,92400,0
|
|
20241114,184300,86873300,92400,92400,92400,92400,0
|
|
20241114,184200,86873300,92400,92400,92400,92400,0
|
|
20241114,184100,86873300,92400,92400,92400,92400,0
|
|
20241114,184000,86873300,92400,92400,92400,92400,0
|
|
20241114,183900,86873300,92400,92400,92400,92400,0
|
|
20241114,183800,86873300,92400,92400,92400,92400,0
|
|
20241114,183700,86873300,92400,92400,92400,92400,0
|
|
20241114,183600,86873300,92400,92400,92400,92400,0
|
|
20241114,183500,86873300,92400,92400,92400,92400,0
|
|
20241114,183400,86873300,92400,92400,92400,92400,0
|
|
20241114,183300,86873300,92400,92400,92400,92400,61
|
|
20241114,183200,86873300,92400,92400,92400,92400,0
|
|
20241114,183100,86873300,92400,92400,92400,92400,0
|
|
20241114,183000,86873300,92400,92400,92400,92400,0
|
|
20241114,182900,86873300,92400,92400,92400,92400,0
|
|
20241114,182800,86873300,92400,92400,92400,92400,0
|
|
20241114,182700,86873300,92400,92400,92400,92400,0
|
|
20241114,182600,86873300,92400,92400,92400,92400,0
|
|
20241114,182500,86873300,92400,92400,92400,92400,0
|
|
20241114,182400,86873300,92400,92400,92400,92400,0
|
|
20241114,182300,86873300,92400,92400,92400,92400,0
|
|
20241114,182200,86873300,92400,92400,92400,92400,0
|
|
20241114,182100,86873300,92400,92400,92400,92400,0
|
|
20241114,182000,86873300,92400,92400,92400,92400,0
|
|
20241114,181900,86873300,92400,92400,92400,92400,0
|
|
20241114,181800,86873300,92400,92400,92400,92400,0
|
|
20241114,181700,86873300,92400,92400,92400,92400,0
|
|
20241114,181600,86873300,92400,92400,92400,92400,0
|
|
20241114,181500,86873300,92400,92400,92400,92400,0
|
|
20241114,181400,86873300,92400,92400,92400,92400,0
|
|
20241114,181300,86873300,92400,92400,92400,92400,0
|
|
20241114,181200,86873300,92400,92400,92400,92400,0
|
|
20241114,181100,86873300,92400,92400,92400,92400,0
|
|
20241114,181000,86873300,92400,92400,92400,92400,0
|
|
20241114,180900,86873300,92400,92400,92400,92400,0
|
|
20241114,180800,86873300,92400,92400,92400,92400,0
|
|
20241114,180700,86873300,92400,92400,92400,92400,0
|
|
20241114,180600,86873300,92400,92400,92400,92400,0
|
|
20241114,180500,86873300,92400,92400,92400,92400,0
|
|
20241114,180400,86873300,92400,92400,92400,92400,0
|
|
20241114,180300,86873300,92400,92400,92400,92400,61
|
|
20241114,180200,86873300,92400,92400,92400,92400,0
|
|
20241114,180100,86873300,92400,92400,92400,92400,0
|
|
20241114,180000,86873300,92400,92400,92400,92400,0
|
|
20241114,175900,86873300,92400,92400,92400,92400,0
|
|
20241114,175800,86873300,92400,92400,92400,92400,0
|
|
20241114,175700,86873300,92400,92400,92400,92400,0
|
|
20241114,175600,86873300,92400,92400,92400,92400,0
|
|
20241114,175500,86873300,92400,92400,92400,92400,0
|
|
20241114,175400,86873300,92400,92400,92400,92400,0
|
|
20241114,175300,86873300,92400,92400,92400,92400,0
|
|
20241114,175200,86873300,92400,92400,92400,92400,0
|
|
20241114,175100,86873300,92400,92400,92400,92400,0
|
|
20241114,175000,86873300,92400,92400,92400,92400,0
|
|
20241114,174900,86873300,92400,92400,92400,92400,0
|
|
20241114,174800,86873300,92400,92400,92400,92400,0
|
|
20241114,174700,86873300,92400,92400,92400,92400,0
|
|
20241114,174600,86873300,92400,92400,92400,92400,0
|
|
20241114,174500,86873300,92400,92400,92400,92400,0
|
|
20241114,174400,86873300,92400,92400,92400,92400,0
|
|
20241114,174300,86873300,92400,92400,92400,92400,0
|
|
20241114,174200,86873300,92400,92400,92400,92400,0
|
|
20241114,174100,86873300,92400,92400,92400,92400,0
|
|
20241114,174000,86873300,92400,92400,92400,92400,0
|
|
20241114,173900,86873300,92400,92400,92400,92400,0
|
|
20241114,173800,86873300,92400,92400,92400,92400,0
|
|
20241114,173700,86873300,92400,92400,92400,92400,0
|
|
20241114,173600,86873300,92400,92400,92400,92400,0
|
|
20241114,173500,86873300,92400,92400,92400,92400,0
|
|
20241114,173400,86873300,92400,92400,92400,92400,0
|
|
20241114,173300,86873300,92400,92400,92400,92400,61
|
|
20241114,173200,86873300,92400,92400,92400,92400,0
|
|
20241114,173100,86873300,92400,92400,92400,92400,0
|
|
20241114,173000,86873300,92400,92400,92400,92400,0
|
|
20241114,172900,86873300,92400,92400,92400,92400,0
|
|
20241114,172800,86873300,92400,92400,92400,92400,0
|
|
20241114,172700,86873300,92400,92400,92400,92400,0
|
|
20241114,172600,86873300,92400,92400,92400,92400,0
|
|
20241114,172500,86873300,92400,92400,92400,92400,0
|
|
20241114,172400,86873300,92400,92400,92400,92400,0
|
|
20241114,172300,86873300,92400,92400,92400,92400,0
|
|
20241114,172200,86873300,92400,92400,92400,92400,0
|
|
20241114,172100,86873300,92400,92400,92400,92400,0
|
|
20241114,172000,86873300,92400,92400,92400,92400,0
|
|
20241114,171900,86873300,92400,92400,92400,92400,0
|
|
20241114,171800,86873300,92400,92400,92400,92400,0
|
|
20241114,171700,86873300,92400,92400,92400,92400,0
|
|
20241114,171600,86873300,92400,92400,92400,92400,0
|
|
20241114,171500,86873300,92400,92400,92400,92400,0
|
|
20241114,171400,86873300,92400,92400,92400,92400,0
|
|
20241114,171300,86873300,92400,92400,92400,92400,0
|
|
20241114,171200,86873300,92400,92400,92400,92400,0
|
|
20241114,171100,86873300,92400,92400,92400,92400,0
|
|
20241114,171000,86873300,92400,92400,92400,92400,0
|
|
20241114,170900,86873300,92400,92400,92400,92400,0
|
|
20241114,170800,86873300,92400,92400,92400,92400,0
|
|
20241114,170700,86873300,92400,92400,92400,92400,0
|
|
20241114,170600,86873300,92400,92400,92400,92400,0
|
|
20241114,170500,86873300,92400,92400,92400,92400,0
|
|
20241114,170400,86873300,92400,92400,92400,92400,0
|
|
20241114,170300,86873300,92400,92400,92400,92400,61
|
|
20241114,170200,86873300,92400,92400,92400,92400,0
|
|
20241114,170100,86873300,92400,92400,92400,92400,0
|
|
20241114,170000,86873300,92400,92400,92400,92400,0
|
|
20241114,165900,86873300,92400,92400,92400,92400,0
|
|
20241114,165800,86873300,92400,92400,92400,92400,0
|
|
20241114,165700,86873300,92400,92400,92400,92400,0
|
|
20241114,165600,86873300,92400,92400,92400,92400,0
|
|
20241114,165500,86873300,92400,92400,92400,92400,0
|
|
20241114,165400,86873300,92400,92400,92400,92400,0
|
|
20241114,165300,86873300,92400,92400,92400,92400,0
|
|
20241114,165200,86873300,92400,92400,92400,92400,0
|
|
20241114,165100,86873300,92400,92400,92400,92400,0
|
|
20241114,165000,86873300,92400,92400,92400,92400,0
|
|
20241114,164900,86873300,92400,92400,92400,92400,0
|
|
20241114,164800,86873300,92400,92400,92400,92400,0
|
|
20241114,164700,86873300,92400,92400,92400,92400,0
|
|
20241114,164600,86873300,92400,92400,92400,92400,0
|
|
20241114,164500,86873300,92400,92400,92400,92400,0
|
|
20241114,164400,86873300,92400,92400,92400,92400,0
|
|
20241114,164300,86873300,92400,92400,92400,92400,0
|
|
20241114,164200,86873300,92400,92400,92400,92400,0
|
|
20241114,164100,86873300,92400,92400,92400,92400,0
|
|
20241114,164000,86873300,92400,92400,92400,92400,0
|
|
20241114,163900,86873300,92400,92400,92400,92400,0
|
|
20241114,163800,86873300,92400,92400,92400,92400,0
|
|
20241114,163700,86873300,92400,92400,92400,92400,0
|
|
20241114,163600,86873300,92400,92400,92400,92400,0
|
|
20241114,163500,86873300,92400,92400,92400,92400,0
|
|
20241114,163400,86873300,92400,92400,92400,92400,0
|
|
20241114,163300,86873300,92400,92400,92400,92400,61
|
|
20241114,163200,86873300,92400,92400,92400,92400,0
|
|
20241114,163100,86873300,92400,92400,92400,92400,0
|
|
20241114,163000,86873300,92400,92400,92400,92400,61
|
|
20241114,162900,81236900,92200,92200,92200,92200,0
|
|
20241114,162800,81236900,92200,92200,92200,92200,0
|
|
20241114,162700,81236900,92200,92200,92200,92200,0
|
|
20241114,162600,81236900,92200,92200,92200,92200,0
|
|
20241114,162500,81236900,92200,92200,92200,92200,0
|
|
20241114,162400,81236900,92200,92200,92200,92200,0
|
|
20241114,162300,81236900,92200,92200,92200,92200,0
|
|
20241114,162200,81236900,92200,92200,92200,92200,0
|
|
20241114,162100,81236900,92200,92200,92200,92200,0
|
|
20241114,162000,81236900,92200,92200,92200,92200,0
|
|
20241114,161900,81236900,92200,92200,92200,92200,1
|
|
20241114,161800,81144700,92000,92000,92000,92000,2
|
|
20241114,161700,80960700,92000,92000,92000,92000,0
|
|
20241114,161600,80960700,92000,92000,92000,92000,0
|
|
20241114,161500,80960700,92000,92000,92000,92000,0
|
|
20241114,161400,80960700,92000,92000,92000,92000,1
|
|
20241114,161300,80868700,92100,92100,92100,92100,3
|
|
20241114,161200,80592400,92100,92100,92100,92100,0
|
|
20241114,161100,80592400,92100,92100,92100,92100,1
|
|
20241114,161000,80500300,92100,92100,92100,92100,0
|
|
20241114,160900,80500300,92100,92100,92100,92100,0
|
|
20241114,160800,80500300,92100,92100,92100,92100,0
|
|
20241114,160700,80500300,92100,92100,92100,92100,0
|
|
20241114,160600,80500300,92100,92100,92100,92100,5
|
|
20241114,160500,80039800,92600,92600,92600,92600,0
|
|
20241114,160400,80039800,92600,92600,92600,92600,0
|
|
20241114,160300,80039800,92600,92600,92600,92600,0
|
|
20241114,160200,80039800,92600,92600,92600,92600,0
|
|
20241114,160100,80039800,92600,92600,92600,92600,0
|
|
20241114,160000,80039800,92600,92600,92600,92600,0
|
|
20241114,155900,80039800,92600,92600,92600,92600,1
|
|
20241114,155800,79947200,92600,92600,92600,92600,1
|
|
20241114,155700,79854600,92600,92600,92600,92600,0
|
|
20241114,155600,79854600,92600,92600,92600,92600,0
|
|
20241114,155500,79854600,92600,92600,92600,92600,0
|
|
20241114,155400,79854600,92600,92600,92600,92600,0
|
|
20241114,155300,79854600,92600,92600,92600,92600,0
|
|
20241114,155200,79854600,92600,92600,92600,92600,0
|
|
20241114,155100,79854600,92600,92600,92600,92600,1
|
|
20241114,155000,79762000,92600,92600,92600,92600,1
|
|
20241114,154900,79669400,92600,92600,92600,92600,0
|
|
20241114,154800,79669400,92600,92600,92600,92600,3
|
|
20241114,154700,79391600,92600,92600,92600,92600,1
|
|
20241114,154600,79299000,92600,92600,92600,92600,1
|
|
20241114,154500,79206400,92600,92600,92600,92600,1
|
|
20241114,154400,79113800,92600,92700,92700,92600,5
|
|
20241114,154300,78650700,92700,92700,92700,92700,0
|
|
20241114,154200,78650700,92700,92700,92700,92700,1
|
|
20241114,154100,78558000,92700,92700,92700,92700,1
|
|
20241114,154000,78465300,92700,92700,92700,92700,1
|
|
20241114,153900,78372600,92700,92700,92700,92700,1
|
|
20241114,153800,78279900,92700,92700,92700,92700,1
|
|
20241114,153700,78187200,92700,92700,92700,92700,0
|
|
20241114,153600,78187200,92700,92700,92700,92700,1
|
|
20241114,153500,78094500,92700,92700,92700,92700,2
|
|
20241114,153400,77909100,92700,92700,92700,92700,1
|
|
20241114,153300,77816400,92600,92600,92600,92600,1
|
|
20241114,153200,77723800,92700,92700,92700,92700,1
|
|
20241114,153100,77631100,92700,92700,92700,92700,1
|
|
20241114,153000,77538400,92700,92700,92700,92700,2
|
|
20241114,152900,77353000,92700,92700,92700,92700,1
|
|
20241114,152800,77260300,92700,92700,92700,92700,1
|
|
20241114,152700,77167600,92700,92700,92700,92700,1
|
|
20241114,152600,77074900,92700,92700,92700,92700,1
|
|
20241114,152500,76982200,92700,92700,92700,92700,1
|
|
20241114,152400,76889500,92700,92700,92700,92700,0
|
|
20241114,152300,76889500,92700,92700,92700,92700,1
|
|
20241114,152200,76796800,92700,92700,92700,92700,5
|
|
20241114,152100,76333300,92700,92700,92700,92700,1
|
|
20241114,152000,76240600,92700,92700,92700,92700,1
|
|
20241114,151900,76147900,92700,92700,92700,92700,1
|
|
20241114,151800,76055200,92700,92700,92700,92700,1
|
|
20241114,151700,75962500,92700,92700,92700,92700,0
|
|
20241114,151600,75962500,92700,92700,92700,92700,1
|
|
20241114,151500,75869800,92700,92700,92700,92700,1
|
|
20241114,151400,75777100,92700,92700,92700,92700,1
|
|
20241114,151300,75684400,92700,92700,92700,92700,1
|
|
20241114,151200,75591700,92700,92700,92700,92700,2
|
|
20241114,151100,75406300,92700,92700,92700,92700,0
|
|
20241114,151000,75406300,92700,92700,92700,92700,1
|
|
20241114,150900,75313600,92600,92600,92600,92600,19
|
|
20241114,150800,73554200,92600,92600,92600,92600,0
|
|
20241114,150700,73554200,92600,92600,92600,92600,1
|
|
20241114,150600,73461600,92600,92600,92600,92600,1
|
|
20241114,150500,73369000,92600,92600,92600,92600,2
|
|
20241114,150400,73183800,92600,92600,92600,92600,1
|
|
20241114,150300,73091200,92600,92600,92600,92600,0
|
|
20241114,150200,73091200,92600,92600,92600,92600,2
|
|
20241114,150100,72906000,92600,92600,92600,92600,1
|
|
20241114,150000,72813400,92600,92600,92600,92600,12
|
|
20241114,145900,71702200,92500,92500,92500,92500,1
|
|
20241114,145800,71609700,92500,92500,92500,92500,0
|
|
20241114,145700,71609700,92500,92400,92500,92400,2
|
|
20241114,145600,71424800,92400,92400,92400,92400,0
|
|
20241114,145500,71424800,92400,92400,92400,92400,2
|
|
20241114,145400,71240000,92400,92400,92400,92400,1
|
|
20241114,145300,71147600,92300,92300,92300,92300,0
|
|
20241114,145200,71147600,92300,92300,92300,92300,4
|
|
20241114,145100,70778400,92200,92200,92200,92200,0
|
|
20241114,145000,70778400,92200,92200,92200,92200,1
|
|
20241114,144900,70686200,92000,92000,92000,92000,0
|
|
20241114,144800,70686200,92000,92000,92000,92000,28
|
|
20241114,144700,68110200,92000,92000,92000,92000,20
|
|
20241114,144600,66270200,92000,92000,92000,92000,0
|
|
20241114,144500,66270200,92000,92000,92000,92000,0
|
|
20241114,144400,66270200,92000,92500,92500,92000,70
|
|
20241114,144300,59825900,92500,92500,92500,92500,0
|
|
20241114,144200,59825900,92500,92500,92500,92500,0
|
|
20241114,144100,59825900,92500,92500,92500,92500,0
|
|
20241114,144000,59825900,92500,92500,92500,92500,0
|
|
20241114,143900,59825900,92500,92500,92500,92500,3
|
|
20241114,143800,59548400,92500,92500,92500,92500,0
|
|
20241114,143700,59548400,92500,92500,92500,92500,0
|
|
20241114,143600,59548400,92500,92500,92500,92500,0
|
|
20241114,143500,59548400,92500,92500,92500,92500,1
|
|
20241114,143400,59455900,92500,92500,92500,92500,5
|
|
20241114,143300,58993400,92500,92500,92500,92500,0
|
|
20241114,143200,58993400,92500,92500,92500,92500,0
|
|
20241114,143100,58993400,92500,92500,92500,92500,0
|
|
20241114,143000,58993400,92500,92500,92500,92500,0
|
|
20241114,142900,58993400,92500,92500,92500,92500,1
|
|
20241114,142800,58900900,92500,92500,92500,92500,3
|
|
20241114,142700,58623400,92600,92600,92600,92600,1
|
|
20241114,142600,58530800,92600,92600,92600,92600,1
|
|
20241114,142500,58438200,92600,92600,92600,92600,1
|
|
20241114,142400,58345600,92600,92600,92600,92600,1
|
|
20241114,142300,58253000,92600,92600,92600,92600,0
|
|
20241114,142200,58253000,92600,92600,92600,92600,1
|
|
20241114,142100,58160400,92600,92600,92600,92600,2
|
|
20241114,142000,57975200,92600,92600,92600,92600,1
|
|
20241114,141900,57882600,92500,92500,92500,92500,0
|
|
20241114,141800,57882600,92500,92500,92500,92500,0
|
|
20241114,141700,57882600,92500,92500,92500,92500,0
|
|
20241114,141600,57882600,92500,92500,92500,92500,2
|
|
20241114,141500,57697600,92600,92600,92600,92600,1
|
|
20241114,141400,57605000,92600,92600,92600,92600,1
|
|
20241114,141300,57512400,92600,92600,92600,92600,1
|
|
20241114,141200,57419800,92600,92600,92600,92600,1
|
|
20241114,141100,57327200,92600,92600,92600,92600,1
|
|
20241114,141000,57234600,92600,92600,92600,92600,1
|
|
20241114,140900,57142000,92600,92600,92600,92600,0
|
|
20241114,140800,57142000,92600,92600,92600,92600,1
|
|
20241114,140700,57049400,92600,92600,92600,92600,1
|
|
20241114,140600,56956800,92600,92600,92600,92600,2
|
|
20241114,140500,56771600,92600,92600,92600,92600,2
|
|
20241114,140400,56586400,92600,92600,92600,92600,1
|
|
20241114,140300,56493800,92500,92500,92500,92500,0
|
|
20241114,140200,56493800,92500,92500,92500,92500,1
|
|
20241114,140100,56401300,92500,92500,92500,92500,0
|
|
20241114,140000,56401300,92500,92500,92500,92500,1
|
|
20241114,135900,56308800,92500,92500,92500,92500,1
|
|
20241114,135800,56216300,92500,92500,92500,92500,1
|
|
20241114,135700,56123800,92500,92500,92500,92500,1
|
|
20241114,135600,56031300,92500,92500,92500,92500,1
|
|
20241114,135500,55938800,92500,92500,92500,92500,0
|
|
20241114,135400,55938800,92500,92500,92500,92500,1
|
|
20241114,135300,55846300,92500,92500,92500,92500,1
|
|
20241114,135200,55753800,92500,92500,92500,92500,1
|
|
20241114,135100,55661300,92500,92500,92500,92500,1
|
|
20241114,135000,55568800,92500,92500,92500,92500,1
|
|
20241114,134900,55476300,92500,92500,92500,92500,1
|
|
20241114,134800,55383800,92500,92500,92500,92500,0
|
|
20241114,134700,55383800,92500,92500,92500,92500,1
|
|
20241114,134600,55291300,92500,92500,92500,92500,1
|
|
20241114,134500,55198800,92500,92500,92500,92500,1
|
|
20241114,134400,55106300,92500,92500,92500,92500,1
|
|
20241114,134300,55013800,92500,92500,92500,92500,1
|
|
20241114,134200,54921300,92500,92500,92500,92500,1
|
|
20241114,134100,54828800,92500,92500,92500,92500,0
|
|
20241114,134000,54828800,92500,92500,92500,92500,1
|
|
20241114,133900,54736300,92500,92500,92500,92500,1
|
|
20241114,133800,54643800,92500,92500,92500,92500,1
|
|
20241114,133700,54551300,92500,92500,92500,92500,1
|
|
20241114,133600,54458800,92500,92500,92500,92500,1
|
|
20241114,133500,54366300,92500,92400,92500,92400,2
|
|
20241114,133400,54181400,92400,92400,92400,92400,0
|
|
20241114,133300,54181400,92400,92400,92400,92400,1
|
|
20241114,133200,54089000,92400,92400,92400,92400,1
|
|
20241114,133100,53996600,92400,92400,92400,92400,2
|
|
20241114,133000,53811800,92400,92400,92400,92400,1
|
|
20241114,132900,53719400,92300,92300,92300,92300,0
|
|
20241114,132800,53719400,92300,92300,92300,92300,1
|
|
20241114,132700,53627100,92300,92300,92300,92300,1
|
|
20241114,132600,53534800,92300,92300,92300,92300,0
|
|
20241114,132500,53534800,92300,92300,92300,92300,1
|
|
20241114,132400,53442500,92300,92300,92300,92300,1
|
|
20241114,132300,53350200,92300,92300,92300,92300,1
|
|
20241114,132200,53257900,92300,92300,92300,92300,1
|
|
20241114,132100,53165600,92300,92300,92300,92300,1
|
|
20241114,132000,53073300,92300,92300,92300,92300,0
|
|
20241114,131900,53073300,92300,92300,92300,92300,1
|
|
20241114,131800,52981000,92300,92300,92300,92300,1
|
|
20241114,131700,52888700,92300,92300,92300,92300,1
|
|
20241114,131600,52796400,92300,92300,92300,92300,1
|
|
20241114,131500,52704100,92300,92300,92300,92300,1
|
|
20241114,131400,52611800,92300,92300,92300,92300,1
|
|
20241114,131300,52519500,92300,92300,92300,92300,0
|
|
20241114,131200,52519500,92300,92300,92300,92300,1
|
|
20241114,131100,52427200,92300,92300,92300,92300,3
|
|
20241114,131000,52150300,92300,92300,92300,92300,1
|
|
20241114,130900,52058000,92200,92200,92200,92200,0
|
|
20241114,130800,52058000,92200,92200,92200,92200,1
|
|
20241114,130700,51965800,92200,92200,92200,92200,1
|
|
20241114,130600,51873600,92200,92200,92200,92200,0
|
|
20241114,130500,51873600,92200,92200,92200,92200,1
|
|
20241114,130400,51781400,92200,92200,92200,92200,1
|
|
20241114,130300,51689200,92200,92200,92200,92200,1
|
|
20241114,130200,51597000,92200,92200,92200,92200,1
|
|
20241114,130100,51504800,92200,92200,92200,92200,1
|
|
20241114,130000,51412600,92200,92200,92200,92200,2
|
|
20241114,125900,51228200,92200,92200,92200,92200,10
|
|
20241114,125800,50306200,92100,92100,92100,92100,1
|
|
20241114,125700,50214100,92100,92000,92100,92000,2
|
|
20241114,125600,50030000,92000,91900,92000,91900,5
|
|
20241114,125500,49570100,91800,91800,91800,91800,1
|
|
20241114,125400,49478300,91700,91700,91700,91700,0
|
|
20241114,125300,49478300,91700,91700,91700,91700,0
|
|
20241114,125200,49478300,91700,91700,91700,91700,10
|
|
20241114,125100,48561300,91600,91600,91600,91600,0
|
|
20241114,125000,48561300,91600,91600,91600,91600,0
|
|
20241114,124900,48561300,91600,91600,91600,91600,0
|
|
20241114,124800,48561300,91600,91600,91600,91600,0
|
|
20241114,124700,48561300,91600,91600,91600,91600,0
|
|
20241114,124600,48561300,91600,91600,91600,91600,0
|
|
20241114,124500,48561300,91600,91600,91600,91600,0
|
|
20241114,124400,48561300,91600,91600,91600,91600,0
|
|
20241114,124300,48561300,91600,91600,91600,91600,0
|
|
20241114,124200,48561300,91600,91600,91600,91600,0
|
|
20241114,124100,48561300,91600,91600,91600,91600,0
|
|
20241114,124000,48561300,91600,91600,91600,91600,0
|
|
20241114,123900,48561300,91600,91600,91600,91600,0
|
|
20241114,123800,48561300,91600,91600,91600,91600,0
|
|
20241114,123700,48561300,91600,91600,91600,91600,3
|
|
20241114,123600,48286500,91600,91600,91600,91600,1
|
|
20241114,123500,48194900,91600,91600,91600,91600,1
|
|
20241114,123400,48103300,91600,91600,91600,91600,15
|
|
20241114,123300,46729300,91600,91600,91600,91600,0
|
|
20241114,123200,46729300,91600,91600,91600,91600,20
|
|
20241114,123100,44897300,91500,91500,91500,91500,0
|
|
20241114,123000,44897300,91500,91500,91500,91500,0
|
|
20241114,122900,44897300,91500,91500,91500,91500,0
|
|
20241114,122800,44897300,91500,91500,91500,91500,0
|
|
20241114,122700,44897300,91500,91500,91500,91500,0
|
|
20241114,122600,44897300,91500,91500,91500,91500,0
|
|
20241114,122500,44897300,91500,91500,91500,91500,0
|
|
20241114,122400,44897300,91500,91500,91500,91500,0
|
|
20241114,122300,44897300,91500,91700,91700,91500,38
|
|
20241114,122200,41418200,91700,91800,91800,91700,20
|
|
20241114,122100,39583700,92000,92000,92000,92000,1
|
|
20241114,122000,39491700,92000,92100,92100,92000,2
|
|
20241114,121900,39307600,92100,92100,92100,92100,1
|
|
20241114,121800,39215500,92100,92100,92100,92100,1
|
|
20241114,121700,39123400,92100,92100,92100,92100,0
|
|
20241114,121600,39123400,92100,92100,92100,92100,1
|
|
20241114,121500,39031300,92100,92100,92100,92100,2
|
|
20241114,121400,38847100,92100,92100,92100,92100,1
|
|
20241114,121300,38755000,92100,92100,92100,92100,1
|
|
20241114,121200,38662900,92100,92100,92100,92100,3
|
|
20241114,121100,38386600,92100,92100,92100,92100,0
|
|
20241114,121000,38386600,92100,92100,92100,92100,0
|
|
20241114,120900,38386600,92100,92100,92100,92100,0
|
|
20241114,120800,38386600,92100,92100,92100,92100,4
|
|
20241114,120700,38018200,92200,92200,92200,92200,1
|
|
20241114,120600,37926000,92200,92200,92200,92200,1
|
|
20241114,120500,37833800,92200,92200,92200,92200,1
|
|
20241114,120400,37741600,92200,92200,92200,92200,1
|
|
20241114,120300,37649400,92200,92200,92200,92200,0
|
|
20241114,120200,37649400,92200,92200,92200,92200,2
|
|
20241114,120100,37465000,92200,92200,92200,92200,1
|
|
20241114,120000,37372800,92100,92100,92100,92100,0
|
|
20241114,115900,37372800,92100,92100,92100,92100,1
|
|
20241114,115800,37280700,92100,92100,92100,92100,2
|
|
20241114,115700,37096500,92200,92200,92200,92200,1
|
|
20241114,115600,37004300,92100,92100,92100,92100,1
|
|
20241114,115500,36912200,92100,92100,92100,92100,1
|
|
20241114,115400,36820100,92000,92000,92000,92000,0
|
|
20241114,115300,36820100,92000,92000,92000,92000,1
|
|
20241114,115200,36728100,92000,92000,92000,92000,21
|
|
20241114,115100,34796100,91700,91700,91700,91700,0
|
|
20241114,115000,34796100,91700,91700,91700,91700,0
|
|
20241114,114900,34796100,91700,91700,91700,91700,0
|
|
20241114,114800,34796100,91700,92000,92000,91700,42
|
|
20241114,114700,30938500,91900,91900,91900,91900,0
|
|
20241114,114600,30938500,91900,91900,91900,91900,0
|
|
20241114,114500,30938500,91900,91900,91900,91900,0
|
|
20241114,114400,30938500,91900,91900,91900,91900,0
|
|
20241114,114300,30938500,91900,91900,91900,91900,0
|
|
20241114,114200,30938500,91900,91900,91900,91900,0
|
|
20241114,114100,30938500,91900,91900,91900,91900,0
|
|
20241114,114000,30938500,91900,91900,91900,91900,0
|
|
20241114,113900,30938500,91900,91900,91900,91900,0
|
|
20241114,113800,30938500,91900,91900,91900,91900,0
|
|
20241114,113700,30938500,91900,91900,91900,91900,0
|
|
20241114,113600,30938500,91900,91900,91900,91900,0
|
|
20241114,113500,30938500,91900,91900,91900,91900,0
|
|
20241114,113400,30938500,91900,91900,91900,91900,0
|
|
20241114,113300,30938500,91900,91900,91900,91900,0
|
|
20241114,113200,30938500,91900,91900,91900,91900,0
|
|
20241114,113100,30938500,91900,91900,91900,91900,0
|
|
20241114,113000,30938500,91900,91900,91900,91900,0
|
|
20241114,112900,30938500,91900,91900,91900,91900,0
|
|
20241114,112800,30938500,91900,91900,91900,91900,0
|
|
20241114,112700,30938500,91900,92100,92100,91900,11
|
|
20241114,112600,29926900,92000,92000,92000,92000,0
|
|
20241114,112500,29926900,92000,92000,92000,92000,0
|
|
20241114,112400,29926900,92000,92000,92000,92000,0
|
|
20241114,112300,29926900,92000,92400,92400,92000,29
|
|
20241114,112200,27256700,92400,92400,92400,92400,2
|
|
20241114,112100,27071900,92400,92400,92400,92400,1
|
|
20241114,112000,26979500,92400,92400,92400,92400,0
|
|
20241114,111900,26979500,92400,92400,92400,92400,2
|
|
20241114,111800,26794700,92500,92500,92500,92500,1
|
|
20241114,111700,26702200,92500,92500,92500,92500,4
|
|
20241114,111600,26332200,92500,92500,92500,92500,1
|
|
20241114,111500,26239700,92500,92600,92600,92500,9
|
|
20241114,111400,25407100,92600,92600,92600,92600,5
|
|
20241114,111300,24944100,92600,92600,92600,92600,11
|
|
20241114,111200,23925500,92600,92600,92600,92600,16
|
|
20241114,111100,22443900,92500,92500,92500,92500,4
|
|
20241114,111000,22073900,92500,92500,92500,92500,0
|
|
20241114,110900,22073900,92500,92500,92600,92500,3
|
|
20241114,110800,21796300,92500,92500,92500,92500,1
|
|
20241114,110700,21703800,92500,92500,92500,92500,1
|
|
20241114,110600,21611300,92500,92500,92500,92500,1
|
|
20241114,110500,21518800,92500,92500,92500,92500,7
|
|
20241114,110400,20871300,91900,91900,91900,91900,0
|
|
20241114,110300,20871300,91900,91900,91900,91900,0
|
|
20241114,110200,20871300,91900,92400,92400,91900,6
|
|
20241114,110100,20319200,92400,92400,92400,92400,3
|
|
20241114,110000,20042000,92400,92500,92500,92400,28
|
|
20241114,105900,17454700,92600,92600,92600,92600,3
|
|
20241114,105800,17176900,92600,92600,92600,92600,6
|
|
20241114,105700,16621300,92600,92600,92600,92600,2
|
|
20241114,105600,16436100,92500,92500,92500,92500,4
|
|
20241114,105500,16066100,92400,92400,92400,92400,1
|
|
20241114,105400,15973700,92300,92300,92300,92300,31
|
|
20241114,105300,13112400,92000,92000,92000,92000,0
|
|
20241114,105200,13112400,92000,92000,92000,92000,0
|
|
20241114,105100,13112400,92000,92000,92000,92000,0
|
|
20241114,105000,13112400,92000,92000,92000,92000,0
|
|
20241114,104900,13112400,92000,92000,92000,92000,1
|
|
20241114,104800,13020400,92000,92000,92000,92000,1
|
|
20241114,104700,12928400,92000,92000,92000,92000,2
|
|
20241114,104600,12744400,92000,91900,92000,91900,2
|
|
20241114,104500,12560500,91800,91800,91800,91800,0
|
|
20241114,104400,12560500,91800,91800,91800,91800,1
|
|
20241114,104300,12468700,91800,91800,91800,91800,1
|
|
20241114,104200,12376900,91800,91800,91800,91800,1
|
|
20241114,104100,12285100,91700,91700,91700,91700,1
|
|
20241114,104000,12193400,91700,91700,91700,91700,1
|
|
20241114,103900,12101700,91700,91700,91700,91700,1
|
|
20241114,103800,12010000,91800,91800,91800,91800,1
|
|
20241114,103700,11918200,91800,91900,91900,91700,7
|
|
20241114,103600,11275400,91700,91900,91900,91700,6
|
|
20241114,103500,10724500,91900,91900,91900,91900,1
|
|
20241114,103400,10632600,91900,91900,91900,91900,1
|
|
20241114,103300,10540700,91900,91900,91900,91900,1
|
|
20241114,103200,10448800,91900,91900,91900,91900,0
|
|
20241114,103100,10448800,91900,91900,91900,91900,2
|
|
20241114,103000,10265000,91600,91600,91600,91600,0
|
|
20241114,102900,10265000,91600,91600,91600,91600,0
|
|
20241114,102800,10265000,91600,91600,91600,91600,7
|
|
20241114,102700,9623800,91600,91600,91600,91600,1
|
|
20241114,102600,9532200,91600,91700,91700,91600,36
|
|
20241114,102500,6234500,91700,91700,91700,91700,2
|
|
20241114,102400,6051100,92000,91900,92000,91900,8
|
|
20241114,102300,5315200,91900,91900,91900,91900,1
|
|
20241114,102200,5223300,91500,91500,91500,91500,0
|
|
20241114,102100,5223300,91500,91500,91500,91500,0
|
|
20241114,102000,5223300,91500,91500,91500,91500,0
|
|
20241114,101900,5223300,91500,91500,91500,91500,0
|
|
20241114,101800,5223300,91500,91500,91500,91500,0
|
|
20241114,101700,5223300,91500,91500,91500,91500,0
|
|
20241114,101600,5223300,91500,91500,91500,91500,0
|
|
20241114,101500,5223300,91500,91500,91500,91500,0
|
|
20241114,101400,5223300,91500,91500,91500,91500,0
|
|
20241114,101300,5223300,91500,91500,91500,91500,0
|
|
20241114,101200,5223300,91500,91500,91500,91500,20
|
|
20241114,101100,3393300,91500,91500,91500,91500,15
|
|
20241114,101000,2020800,91600,91600,91600,91600,5
|
|
20241114,100900,1562800,91700,91700,91700,91700,1
|
|
20241114,100800,1471100,91700,91700,91700,91700,4
|
|
20241114,100700,1104300,91700,91700,91700,91700,0
|
|
20241114,100600,1104300,91700,91800,91800,91700,5
|
|
20241114,100500,645700,91600,91600,91600,91600,0
|
|
20241114,100400,645700,91600,91600,91600,91600,3
|
|
20241114,100300,370900,92700,92700,92700,92700,1
|
|
20241114,100200,278200,92700,92700,92700,92700,1
|
|
20241114,100100,185500,92700,92700,92700,92700,1
|
|
20241114,100000,92800,92800,92800,92800,92800,1
|