675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201200,66293100,92800,92800,92800,92800,8
|
|
20241122,201100,66293100,92800,92800,92800,92800,0
|
|
20241122,201000,66293100,92800,92800,92800,92800,0
|
|
20241122,200900,66293100,92800,92800,92800,92800,0
|
|
20241122,200800,66293100,92800,92800,92800,92800,0
|
|
20241122,200700,66293100,92800,92800,92800,92800,0
|
|
20241122,200600,66293100,92800,92800,92800,92800,0
|
|
20241122,200500,66293100,92800,92800,92800,92800,0
|
|
20241122,200400,66293100,92800,92800,92800,92800,0
|
|
20241122,200300,66293100,92800,92800,92800,92800,0
|
|
20241122,200200,66293100,92800,92800,92800,92800,0
|
|
20241122,200100,66293100,92800,92800,92800,92800,0
|
|
20241122,200000,66293100,92800,92800,92800,92800,0
|
|
20241122,195900,66293100,92800,92800,92800,92800,0
|
|
20241122,195800,66293100,92800,92800,92800,92800,0
|
|
20241122,195700,66293100,92800,92800,92800,92800,0
|
|
20241122,195600,66293100,92800,92800,92800,92800,0
|
|
20241122,195500,66293100,92800,92800,92800,92800,0
|
|
20241122,195400,66293100,92800,92800,92800,92800,0
|
|
20241122,195300,66293100,92800,92800,92800,92800,0
|
|
20241122,195200,66293100,92800,92800,92800,92800,0
|
|
20241122,195100,66293100,92800,92800,92800,92800,0
|
|
20241122,195000,66293100,92800,92800,92800,92800,0
|
|
20241122,194900,66293100,92800,92800,92800,92800,0
|
|
20241122,194800,66293100,92800,92800,92800,92800,0
|
|
20241122,194700,66293100,92800,92800,92800,92800,0
|
|
20241122,194600,66293100,92800,92800,92800,92800,0
|
|
20241122,194500,66293100,92800,92800,92800,92800,0
|
|
20241122,194400,66293100,92800,92800,92800,92800,0
|
|
20241122,194300,66293100,92800,92800,92800,92800,0
|
|
20241122,194200,66293100,92800,92800,92800,92800,8
|
|
20241122,194100,66293100,92800,92800,92800,92800,0
|
|
20241122,194000,66293100,92800,92800,92800,92800,0
|
|
20241122,193900,66293100,92800,92800,92800,92800,0
|
|
20241122,193800,66293100,92800,92800,92800,92800,0
|
|
20241122,193700,66293100,92800,92800,92800,92800,0
|
|
20241122,193600,66293100,92800,92800,92800,92800,0
|
|
20241122,193500,66293100,92800,92800,92800,92800,0
|
|
20241122,193400,66293100,92800,92800,92800,92800,0
|
|
20241122,193300,66293100,92800,92800,92800,92800,0
|
|
20241122,193200,66293100,92800,92800,92800,92800,0
|
|
20241122,193100,66293100,92800,92800,92800,92800,0
|
|
20241122,193000,66293100,92800,92800,92800,92800,0
|
|
20241122,192900,66293100,92800,92800,92800,92800,0
|
|
20241122,192800,66293100,92800,92800,92800,92800,0
|
|
20241122,192700,66293100,92800,92800,92800,92800,0
|
|
20241122,192600,66293100,92800,92800,92800,92800,0
|
|
20241122,192500,66293100,92800,92800,92800,92800,0
|
|
20241122,192400,66293100,92800,92800,92800,92800,0
|
|
20241122,192300,66293100,92800,92800,92800,92800,0
|
|
20241122,192200,66293100,92800,92800,92800,92800,0
|
|
20241122,192100,66293100,92800,92800,92800,92800,0
|
|
20241122,192000,66293100,92800,92800,92800,92800,0
|
|
20241122,191900,66293100,92800,92800,92800,92800,0
|
|
20241122,191800,66293100,92800,92800,92800,92800,0
|
|
20241122,191700,66293100,92800,92800,92800,92800,0
|
|
20241122,191600,66293100,92800,92800,92800,92800,0
|
|
20241122,191500,66293100,92800,92800,92800,92800,0
|
|
20241122,191400,66293100,92800,92800,92800,92800,0
|
|
20241122,191300,66293100,92800,92800,92800,92800,0
|
|
20241122,191200,66293100,92800,92800,92800,92800,8
|
|
20241122,191100,66293100,92800,92800,92800,92800,0
|
|
20241122,191000,66293100,92800,92800,92800,92800,0
|
|
20241122,190900,66293100,92800,92800,92800,92800,0
|
|
20241122,190800,66293100,92800,92800,92800,92800,0
|
|
20241122,190700,66293100,92800,92800,92800,92800,0
|
|
20241122,190600,66293100,92800,92800,92800,92800,0
|
|
20241122,190500,66293100,92800,92800,92800,92800,0
|
|
20241122,190400,66293100,92800,92800,92800,92800,0
|
|
20241122,190300,66293100,92800,92800,92800,92800,0
|
|
20241122,190200,66293100,92800,92800,92800,92800,0
|
|
20241122,190100,66293100,92800,92800,92800,92800,0
|
|
20241122,190000,66293100,92800,92800,92800,92800,0
|
|
20241122,185900,66293100,92800,92800,92800,92800,0
|
|
20241122,185800,66293100,92800,92800,92800,92800,0
|
|
20241122,185700,66293100,92800,92800,92800,92800,0
|
|
20241122,185600,66293100,92800,92800,92800,92800,0
|
|
20241122,185500,66293100,92800,92800,92800,92800,0
|
|
20241122,185400,66293100,92800,92800,92800,92800,0
|
|
20241122,185300,66293100,92800,92800,92800,92800,0
|
|
20241122,185200,66293100,92800,92800,92800,92800,0
|
|
20241122,185100,66293100,92800,92800,92800,92800,0
|
|
20241122,185000,66293100,92800,92800,92800,92800,0
|
|
20241122,184900,66293100,92800,92800,92800,92800,0
|
|
20241122,184800,66293100,92800,92800,92800,92800,0
|
|
20241122,184700,66293100,92800,92800,92800,92800,0
|
|
20241122,184600,66293100,92800,92800,92800,92800,0
|
|
20241122,184500,66293100,92800,92800,92800,92800,0
|
|
20241122,184400,66293100,92800,92800,92800,92800,0
|
|
20241122,184300,66293100,92800,92800,92800,92800,0
|
|
20241122,184200,66293100,92800,92800,92800,92800,8
|
|
20241122,184100,66293100,92800,92800,92800,92800,0
|
|
20241122,184000,66293100,92800,92800,92800,92800,0
|
|
20241122,183900,66293100,92800,92800,92800,92800,0
|
|
20241122,183800,66293100,92800,92800,92800,92800,0
|
|
20241122,183700,66293100,92800,92800,92800,92800,0
|
|
20241122,183600,66293100,92800,92800,92800,92800,0
|
|
20241122,183500,66293100,92800,92800,92800,92800,0
|
|
20241122,183400,66293100,92800,92800,92800,92800,0
|
|
20241122,183300,66293100,92800,92800,92800,92800,0
|
|
20241122,183200,66293100,92800,92800,92800,92800,0
|
|
20241122,183100,66293100,92800,92800,92800,92800,0
|
|
20241122,183000,66293100,92800,92800,92800,92800,0
|
|
20241122,182900,66293100,92800,92800,92800,92800,0
|
|
20241122,182800,66293100,92800,92800,92800,92800,0
|
|
20241122,182700,66293100,92800,92800,92800,92800,0
|
|
20241122,182600,66293100,92800,92800,92800,92800,0
|
|
20241122,182500,66293100,92800,92800,92800,92800,0
|
|
20241122,182400,66293100,92800,92800,92800,92800,0
|
|
20241122,182300,66293100,92800,92800,92800,92800,0
|
|
20241122,182200,66293100,92800,92800,92800,92800,0
|
|
20241122,182100,66293100,92800,92800,92800,92800,0
|
|
20241122,182000,66293100,92800,92800,92800,92800,0
|
|
20241122,181900,66293100,92800,92800,92800,92800,0
|
|
20241122,181800,66293100,92800,92800,92800,92800,0
|
|
20241122,181700,66293100,92800,92800,92800,92800,0
|
|
20241122,181600,66293100,92800,92800,92800,92800,0
|
|
20241122,181500,66293100,92800,92800,92800,92800,0
|
|
20241122,181400,66293100,92800,92800,92800,92800,0
|
|
20241122,181300,66293100,92800,92800,92800,92800,0
|
|
20241122,181200,66293100,92800,92800,92800,92800,8
|
|
20241122,181100,66293100,92800,92800,92800,92800,0
|
|
20241122,181000,66293100,92800,92800,92800,92800,0
|
|
20241122,180900,66293100,92800,92800,92800,92800,0
|
|
20241122,180800,66293100,92800,92800,92800,92800,0
|
|
20241122,180700,66293100,92800,92800,92800,92800,0
|
|
20241122,180600,66293100,92800,92800,92800,92800,0
|
|
20241122,180500,66293100,92800,92800,92800,92800,0
|
|
20241122,180400,66293100,92800,92800,92800,92800,0
|
|
20241122,180300,66293100,92800,92800,92800,92800,0
|
|
20241122,180200,66293100,92800,92800,92800,92800,0
|
|
20241122,180100,66293100,92800,92800,92800,92800,0
|
|
20241122,180000,66293100,92800,92800,92800,92800,0
|
|
20241122,175900,66293100,92800,92800,92800,92800,0
|
|
20241122,175800,66293100,92800,92800,92800,92800,0
|
|
20241122,175700,66293100,92800,92800,92800,92800,0
|
|
20241122,175600,66293100,92800,92800,92800,92800,0
|
|
20241122,175500,66293100,92800,92800,92800,92800,0
|
|
20241122,175400,66293100,92800,92800,92800,92800,0
|
|
20241122,175300,66293100,92800,92800,92800,92800,0
|
|
20241122,175200,66293100,92800,92800,92800,92800,0
|
|
20241122,175100,66293100,92800,92800,92800,92800,0
|
|
20241122,175000,66293100,92800,92800,92800,92800,0
|
|
20241122,174900,66293100,92800,92800,92800,92800,0
|
|
20241122,174800,66293100,92800,92800,92800,92800,0
|
|
20241122,174700,66293100,92800,92800,92800,92800,0
|
|
20241122,174600,66293100,92800,92800,92800,92800,0
|
|
20241122,174500,66293100,92800,92800,92800,92800,0
|
|
20241122,174400,66293100,92800,92800,92800,92800,0
|
|
20241122,174300,66293100,92800,92800,92800,92800,0
|
|
20241122,174200,66293100,92800,92800,92800,92800,8
|
|
20241122,174100,66293100,92800,92800,92800,92800,0
|
|
20241122,174000,66293100,92800,92800,92800,92800,0
|
|
20241122,173900,66293100,92800,92800,92800,92800,0
|
|
20241122,173800,66293100,92800,92800,92800,92800,0
|
|
20241122,173700,66293100,92800,92800,92800,92800,0
|
|
20241122,173600,66293100,92800,92800,92800,92800,0
|
|
20241122,173500,66293100,92800,92800,92800,92800,0
|
|
20241122,173400,66293100,92800,92800,92800,92800,0
|
|
20241122,173300,66293100,92800,92800,92800,92800,0
|
|
20241122,173200,66293100,92800,92800,92800,92800,0
|
|
20241122,173100,66293100,92800,92800,92800,92800,0
|
|
20241122,173000,66293100,92800,92800,92800,92800,0
|
|
20241122,172900,66293100,92800,92800,92800,92800,0
|
|
20241122,172800,66293100,92800,92800,92800,92800,0
|
|
20241122,172700,66293100,92800,92800,92800,92800,0
|
|
20241122,172600,66293100,92800,92800,92800,92800,0
|
|
20241122,172500,66293100,92800,92800,92800,92800,0
|
|
20241122,172400,66293100,92800,92800,92800,92800,0
|
|
20241122,172300,66293100,92800,92800,92800,92800,0
|
|
20241122,172200,66293100,92800,92800,92800,92800,0
|
|
20241122,172100,66293100,92800,92800,92800,92800,0
|
|
20241122,172000,66293100,92800,92800,92800,92800,0
|
|
20241122,171900,66293100,92800,92800,92800,92800,0
|
|
20241122,171800,66293100,92800,92800,92800,92800,0
|
|
20241122,171700,66293100,92800,92800,92800,92800,0
|
|
20241122,171600,66293100,92800,92800,92800,92800,0
|
|
20241122,171500,66293100,92800,92800,92800,92800,0
|
|
20241122,171400,66293100,92800,92800,92800,92800,0
|
|
20241122,171300,66293100,92800,92800,92800,92800,0
|
|
20241122,171200,66293100,92800,92800,92800,92800,8
|
|
20241122,171100,66293100,92800,92800,92800,92800,0
|
|
20241122,171000,66293100,92800,92800,92800,92800,0
|
|
20241122,170900,66293100,92800,92800,92800,92800,0
|
|
20241122,170800,66293100,92800,92800,92800,92800,0
|
|
20241122,170700,66293100,92800,92800,92800,92800,0
|
|
20241122,170600,66293100,92800,92800,92800,92800,0
|
|
20241122,170500,66293100,92800,92800,92800,92800,0
|
|
20241122,170400,66293100,92800,92800,92800,92800,0
|
|
20241122,170300,66293100,92800,92800,92800,92800,0
|
|
20241122,170200,66293100,92800,92800,92800,92800,0
|
|
20241122,170100,66293100,92800,92800,92800,92800,0
|
|
20241122,170000,66293100,92800,92800,92800,92800,0
|
|
20241122,165900,66293100,92800,92800,92800,92800,0
|
|
20241122,165800,66293100,92800,92800,92800,92800,0
|
|
20241122,165700,66293100,92800,92800,92800,92800,0
|
|
20241122,165600,66293100,92800,92800,92800,92800,0
|
|
20241122,165500,66293100,92800,92800,92800,92800,0
|
|
20241122,165400,66293100,92800,92800,92800,92800,0
|
|
20241122,165300,66293100,92800,92800,92800,92800,0
|
|
20241122,165200,66293100,92800,92800,92800,92800,0
|
|
20241122,165100,66293100,92800,92800,92800,92800,0
|
|
20241122,165000,66293100,92800,92800,92800,92800,0
|
|
20241122,164900,66293100,92800,92800,92800,92800,0
|
|
20241122,164800,66293100,92800,92800,92800,92800,0
|
|
20241122,164700,66293100,92800,92800,92800,92800,0
|
|
20241122,164600,66293100,92800,92800,92800,92800,0
|
|
20241122,164500,66293100,92800,92800,92800,92800,0
|
|
20241122,164400,66293100,92800,92800,92800,92800,0
|
|
20241122,164300,66293100,92800,92800,92800,92800,0
|
|
20241122,164200,66293100,92800,92800,92800,92800,8
|
|
20241122,164100,66293100,92800,92800,92800,92800,0
|
|
20241122,164000,66293100,92800,92800,92800,92800,0
|
|
20241122,163900,66293100,92800,92800,92800,92800,0
|
|
20241122,163800,66293100,92800,92800,92800,92800,0
|
|
20241122,163700,66293100,92800,92800,92800,92800,0
|
|
20241122,163600,66293100,92800,92800,92800,92800,0
|
|
20241122,163500,66293100,92800,92800,92800,92800,0
|
|
20241122,163400,66293100,92800,92800,92800,92800,0
|
|
20241122,163300,66293100,92800,92800,92800,92800,0
|
|
20241122,163200,66293100,92800,92800,92800,92800,0
|
|
20241122,163100,66293100,92800,92800,92800,92800,0
|
|
20241122,163000,66293100,92800,92800,92800,92800,0
|
|
20241122,162900,66293100,92800,92800,92800,92800,0
|
|
20241122,162800,66293100,92800,92800,92800,92800,0
|
|
20241122,162700,66293100,92800,92800,92800,92800,0
|
|
20241122,162600,66293100,92800,92800,92800,92800,0
|
|
20241122,162500,66293100,92800,92800,92800,92800,0
|
|
20241122,162400,66293100,92800,92800,92800,92800,0
|
|
20241122,162300,66293100,92800,92800,92800,92800,0
|
|
20241122,162200,66293100,92800,92800,92800,92800,0
|
|
20241122,162100,66293100,92800,92800,92800,92800,0
|
|
20241122,162000,66293100,92800,92800,92800,92800,0
|
|
20241122,161900,66293100,92800,92800,92800,92800,0
|
|
20241122,161800,66293100,92800,92800,92800,92800,0
|
|
20241122,161700,66293100,92800,92800,92800,92800,0
|
|
20241122,161600,66293100,92800,92800,92800,92800,0
|
|
20241122,161500,66293100,92800,92800,92800,92800,0
|
|
20241122,161400,66293100,92800,92800,92800,92800,0
|
|
20241122,161300,66293100,92800,92800,92800,92800,0
|
|
20241122,161200,66293100,92800,92800,92800,92800,8
|
|
20241122,161100,66293100,92800,92800,92800,92800,0
|
|
20241122,161000,66293100,92800,92800,92800,92800,0
|
|
20241122,160900,66293100,92800,92800,92800,92800,0
|
|
20241122,160800,66293100,92800,92800,92800,92800,0
|
|
20241122,160700,66293100,92800,92800,92800,92800,0
|
|
20241122,160600,66293100,92800,92800,92800,92800,0
|
|
20241122,160500,66293100,92800,92800,92800,92800,0
|
|
20241122,160400,66293100,92800,92800,92800,92800,0
|
|
20241122,160300,66293100,92800,92800,92800,92800,0
|
|
20241122,160200,66293100,92800,92800,92800,92800,0
|
|
20241122,160100,66293100,92800,92800,92800,92800,0
|
|
20241122,160000,66293100,92800,92800,92800,92800,0
|
|
20241122,155900,66293100,92800,92800,92800,92800,0
|
|
20241122,155800,66293100,92800,92800,92800,92800,0
|
|
20241122,155700,66293100,92800,92800,92800,92800,0
|
|
20241122,155600,66293100,92800,92800,92800,92800,0
|
|
20241122,155500,66293100,92800,92800,92800,92800,0
|
|
20241122,155400,66293100,92800,92800,92800,92800,0
|
|
20241122,155300,66293100,92800,92800,92800,92800,0
|
|
20241122,155200,66293100,92800,92800,92800,92800,0
|
|
20241122,155100,66293100,92800,92800,92800,92800,0
|
|
20241122,155000,66293100,92800,92800,92800,92800,0
|
|
20241122,154900,66293100,92800,92800,92800,92800,0
|
|
20241122,154800,66293100,92800,92800,92800,92800,0
|
|
20241122,154700,66293100,92800,92800,92800,92800,0
|
|
20241122,154600,66293100,92800,92800,92800,92800,0
|
|
20241122,154500,66293100,92800,92800,92800,92800,0
|
|
20241122,154400,66293100,92800,92800,92800,92800,0
|
|
20241122,154300,66293100,92800,92800,92800,92800,0
|
|
20241122,154200,66293100,92800,92800,92800,92800,8
|
|
20241122,154100,66293100,92800,92800,92800,92800,0
|
|
20241122,154000,66293100,92800,92800,92800,92800,0
|
|
20241122,153900,66293100,92800,92800,92800,92800,0
|
|
20241122,153800,66293100,92800,92800,92800,92800,0
|
|
20241122,153700,66293100,92800,92800,92800,92800,0
|
|
20241122,153600,66293100,92800,92800,92800,92800,0
|
|
20241122,153500,66293100,92800,92800,92800,92800,0
|
|
20241122,153400,66293100,92800,92800,92800,92800,0
|
|
20241122,153300,66293100,92800,92800,92800,92800,0
|
|
20241122,153200,66293100,92800,92800,92800,92800,0
|
|
20241122,153100,66293100,92800,92800,92800,92800,0
|
|
20241122,153000,66293100,92800,92800,92800,92800,8
|
|
20241122,152900,65550700,93200,93200,93200,93200,0
|
|
20241122,152800,65550700,93200,93200,93200,93200,0
|
|
20241122,152700,65550700,93200,93200,93200,93200,0
|
|
20241122,152600,65550700,93200,93200,93200,93200,0
|
|
20241122,152500,65550700,93200,93200,93200,93200,0
|
|
20241122,152400,65550700,93200,93200,93200,93200,0
|
|
20241122,152300,65550700,93200,93200,93200,93200,0
|
|
20241122,152200,65550700,93200,93200,93200,93200,0
|
|
20241122,152100,65550700,93200,93200,93200,93200,0
|
|
20241122,152000,65550700,93200,93200,93200,93200,0
|
|
20241122,151900,65550700,93200,93000,93200,93000,2
|
|
20241122,151800,65364500,93000,93000,93000,93000,0
|
|
20241122,151700,65364500,93000,93000,93000,93000,0
|
|
20241122,151600,65364500,93000,93000,93000,93000,1
|
|
20241122,151500,65271500,93200,93200,93200,93200,1
|
|
20241122,151400,65178300,92700,92700,92700,92700,0
|
|
20241122,151300,65178300,92700,92700,92700,92700,0
|
|
20241122,151200,65178300,92700,92700,92700,92700,0
|
|
20241122,151100,65178300,92700,92700,92700,92700,0
|
|
20241122,151000,65178300,92700,92700,92700,92700,1
|
|
20241122,150900,65085600,93300,93300,93300,93300,3
|
|
20241122,150800,64805700,93300,93300,93300,93300,11
|
|
20241122,150700,63779400,93100,93100,93100,93100,0
|
|
20241122,150600,63779400,93100,93100,93100,93100,0
|
|
20241122,150500,63779400,93100,93100,93100,93100,0
|
|
20241122,150400,63779400,93100,93100,93100,93100,0
|
|
20241122,150300,63779400,93100,93100,93100,93100,0
|
|
20241122,150200,63779400,93100,93100,93100,93100,0
|
|
20241122,150100,63779400,93100,93100,93100,93100,0
|
|
20241122,150000,63779400,93100,93100,93100,93100,0
|
|
20241122,145900,63779400,93100,93100,93100,93100,0
|
|
20241122,145800,63779400,93100,93100,93100,93100,0
|
|
20241122,145700,63779400,93100,93100,93100,93100,0
|
|
20241122,145600,63779400,93100,93100,93100,93100,0
|
|
20241122,145500,63779400,93100,93100,93100,93100,0
|
|
20241122,145400,63779400,93100,93100,93100,93100,1
|
|
20241122,145300,63686300,93400,93400,93400,93400,0
|
|
20241122,145200,63686300,93400,93400,93400,93400,0
|
|
20241122,145100,63686300,93400,93400,93400,93400,0
|
|
20241122,145000,63686300,93400,93400,93400,93400,6
|
|
20241122,144900,63125900,93300,93300,93300,93300,0
|
|
20241122,144800,63125900,93300,93300,93300,93300,1
|
|
20241122,144700,63032600,93300,93300,93300,93300,0
|
|
20241122,144600,63032600,93300,93300,93300,93300,0
|
|
20241122,144500,63032600,93300,93300,93300,93300,0
|
|
20241122,144400,63032600,93300,93300,93300,93300,0
|
|
20241122,144300,63032600,93300,93300,93300,93300,3
|
|
20241122,144200,62752700,93300,93300,93300,93300,1
|
|
20241122,144100,62659400,93300,93300,93300,93300,1
|
|
20241122,144000,62566100,93300,93300,93300,93300,1
|
|
20241122,143900,62472800,93300,93300,93300,93300,1
|
|
20241122,143800,62379500,93300,93300,93300,93300,1
|
|
20241122,143700,62286200,93300,93300,93300,93300,0
|
|
20241122,143600,62286200,93300,93300,93300,93300,1
|
|
20241122,143500,62192900,93300,93300,93300,93300,1
|
|
20241122,143400,62099600,93300,93300,93300,93300,1
|
|
20241122,143300,62006300,93300,93300,93300,93300,1
|
|
20241122,143200,61913000,93300,93300,93300,93300,1
|
|
20241122,143100,61819700,93300,93300,93300,93300,1
|
|
20241122,143000,61726400,93300,93300,93300,93300,0
|
|
20241122,142900,61726400,93300,93300,93300,93300,1
|
|
20241122,142800,61633100,93300,93300,93300,93300,1
|
|
20241122,142700,61539800,93300,93300,93300,93300,1
|
|
20241122,142600,61446500,93300,93300,93300,93300,1
|
|
20241122,142500,61353200,93300,93300,93300,93300,1
|
|
20241122,142400,61259900,93300,93300,93300,93300,0
|
|
20241122,142300,61259900,93300,93300,93300,93300,1
|
|
20241122,142200,61166600,93300,93300,93300,93300,1
|
|
20241122,142100,61073300,93300,93300,93300,93300,1
|
|
20241122,142000,60980000,93300,93300,93300,93300,1
|
|
20241122,141900,60886700,93300,93300,93300,93300,1
|
|
20241122,141800,60793400,93300,93300,93300,93300,1
|
|
20241122,141700,60700100,93300,93300,93300,93300,0
|
|
20241122,141600,60700100,93300,93300,93300,93300,1
|
|
20241122,141500,60606800,93300,93300,93300,93300,1
|
|
20241122,141400,60513500,93300,93300,93300,93300,1
|
|
20241122,141300,60420200,93300,93300,93300,93300,1
|
|
20241122,141200,60326900,93300,93300,93300,93300,1
|
|
20241122,141100,60233600,93300,93300,93300,93300,0
|
|
20241122,141000,60233600,93300,93300,93300,93300,1
|
|
20241122,140900,60140300,93300,93300,93300,93300,1
|
|
20241122,140800,60047000,93300,93300,93300,93300,1
|
|
20241122,140700,59953700,93300,93300,93300,93300,1
|
|
20241122,140600,59860400,93300,93300,93300,93300,1
|
|
20241122,140500,59767100,93300,93300,93300,93300,1
|
|
20241122,140400,59673800,93300,93300,93300,93300,0
|
|
20241122,140300,59673800,93300,93300,93300,93300,41
|
|
20241122,140200,55848500,93300,93200,93300,93200,75
|
|
20241122,140100,48852400,93200,93200,93200,93200,1
|
|
20241122,140000,48759200,93200,93200,93200,93200,2
|
|
20241122,135900,48572800,93200,93200,93200,93200,1
|
|
20241122,135800,48479600,93100,93100,93100,93100,0
|
|
20241122,135700,48479600,93100,93100,93100,93100,1
|
|
20241122,135600,48386500,93000,93000,93000,93000,1
|
|
20241122,135500,48293500,92900,92900,92900,92900,1
|
|
20241122,135400,48200600,92800,92800,92800,92800,0
|
|
20241122,135300,48200600,92800,92800,92800,92800,0
|
|
20241122,135200,48200600,92800,92800,92800,92800,0
|
|
20241122,135100,48200600,92800,92800,92800,92800,0
|
|
20241122,135000,48200600,92800,92800,92800,92800,0
|
|
20241122,134900,48200600,92800,92800,92800,92800,1
|
|
20241122,134800,48107800,93000,93000,93000,93000,1
|
|
20241122,134700,48014800,93000,93000,93000,93000,1
|
|
20241122,134600,47921800,93000,93000,93000,93000,1
|
|
20241122,134500,47828800,93000,93000,93000,93000,1
|
|
20241122,134400,47735800,93000,93000,93000,93000,0
|
|
20241122,134300,47735800,93000,93000,93000,93000,1
|
|
20241122,134200,47642800,93000,93000,93000,93000,1
|
|
20241122,134100,47549800,93000,93000,93000,93000,1
|
|
20241122,134000,47456800,93000,93000,93000,93000,1
|
|
20241122,133900,47363800,93000,93000,93000,93000,1
|
|
20241122,133800,47270800,93000,93000,93000,93000,1
|
|
20241122,133700,47177800,93000,93000,93000,93000,0
|
|
20241122,133600,47177800,93000,93000,93000,93000,1
|
|
20241122,133500,47084800,93000,93000,93000,93000,3
|
|
20241122,133400,46805800,93000,93000,93000,93000,0
|
|
20241122,133300,46805800,93000,93000,93000,93000,0
|
|
20241122,133200,46805800,93000,93000,93000,93000,1
|
|
20241122,133100,46712800,93000,93000,93000,93000,9
|
|
20241122,133000,45875800,93000,93000,93000,93000,0
|
|
20241122,132900,45875800,93000,93000,93000,93000,1
|
|
20241122,132800,45782800,93000,93000,93000,93000,1
|
|
20241122,132700,45689800,93000,93000,93000,93000,1
|
|
20241122,132600,45596800,93000,93000,93000,93000,1
|
|
20241122,132500,45503800,93000,93000,93000,93000,1
|
|
20241122,132400,45410800,93000,93000,93000,93000,1
|
|
20241122,132300,45317800,93000,93000,93000,93000,0
|
|
20241122,132200,45317800,93000,93000,93000,93000,1
|
|
20241122,132100,45224800,93000,93000,93000,93000,5
|
|
20241122,132000,44759800,93100,93100,93100,93100,1
|
|
20241122,131900,44666700,93000,93000,93000,93000,0
|
|
20241122,131800,44666700,93000,93000,93000,93000,0
|
|
20241122,131700,44666700,93000,93000,93000,93000,2
|
|
20241122,131600,44480700,93000,93000,93000,93000,0
|
|
20241122,131500,44480700,93000,93000,93000,93000,0
|
|
20241122,131400,44480700,93000,93000,93000,93000,0
|
|
20241122,131300,44480700,93000,93000,93000,93000,1
|
|
20241122,131200,44387700,93000,93000,93000,93000,1
|
|
20241122,131100,44294700,93000,93000,93000,93000,2
|
|
20241122,131000,44108700,93100,93100,93100,93100,1
|
|
20241122,130900,44015600,93100,93100,93100,93100,0
|
|
20241122,130800,44015600,93100,93100,93100,93100,3
|
|
20241122,130700,43736300,93200,93200,93200,93200,1
|
|
20241122,130600,43643100,93100,93100,93100,93100,0
|
|
20241122,130500,43643100,93100,93100,93100,93100,1
|
|
20241122,130400,43550000,93100,93100,93100,93100,1
|
|
20241122,130300,43456900,93100,93100,93100,93100,1
|
|
20241122,130200,43363800,93100,93100,93100,93100,0
|
|
20241122,130100,43363800,93100,93100,93100,93100,2
|
|
20241122,130000,43177600,93100,93100,93100,93100,4
|
|
20241122,125900,42805200,93000,93000,93000,93000,1
|
|
20241122,125800,42712200,92500,92500,92500,92500,0
|
|
20241122,125700,42712200,92500,92500,92500,92500,0
|
|
20241122,125600,42712200,92500,92500,92500,92500,0
|
|
20241122,125500,42712200,92500,92600,92600,92500,51
|
|
20241122,125400,37992600,92500,92500,92500,92500,0
|
|
20241122,125300,37992600,92500,92600,92600,92500,20
|
|
20241122,125200,36141700,92500,92500,92500,92500,4
|
|
20241122,125100,35771700,93000,93000,93000,93000,1
|
|
20241122,125000,35678700,93000,93000,93000,93000,1
|
|
20241122,124900,35585700,93000,93000,93000,93000,1
|
|
20241122,124800,35492700,93000,93000,93000,93000,1
|
|
20241122,124700,35399700,93000,93100,93100,93000,3
|
|
20241122,124600,35120600,93100,93100,93100,93100,1
|
|
20241122,124500,35027500,93100,93100,93100,93100,1
|
|
20241122,124400,34934400,93100,93100,93100,93100,1
|
|
20241122,124300,34841300,93100,93100,93100,93100,2
|
|
20241122,124200,34655100,93100,93100,93100,93100,1
|
|
20241122,124100,34562000,93000,93000,93000,93000,0
|
|
20241122,124000,34562000,93000,93000,93000,93000,0
|
|
20241122,123900,34562000,93000,93000,93000,93000,1
|
|
20241122,123800,34469000,93000,93000,93000,93000,0
|
|
20241122,123700,34469000,93000,93100,93100,93000,7
|
|
20241122,123600,33817900,93100,93100,93100,93100,1
|
|
20241122,123500,33724800,93100,93100,93100,93100,1
|
|
20241122,123400,33631700,93100,93100,93100,93100,0
|
|
20241122,123300,33631700,93100,93100,93100,93100,1
|
|
20241122,123200,33538600,93100,93100,93100,93100,1
|
|
20241122,123100,33445500,93100,93100,93100,93100,1
|
|
20241122,123000,33352400,93100,93100,93100,93100,1
|
|
20241122,122900,33259300,93100,93100,93100,93100,1
|
|
20241122,122800,33166200,93100,93000,93100,93000,2
|
|
20241122,122700,32980100,93000,93000,93000,93000,0
|
|
20241122,122600,32980100,93000,93100,93100,93000,2
|
|
20241122,122500,32794000,93200,93200,93200,93200,1
|
|
20241122,122400,32700800,93200,93200,93200,93200,1
|
|
20241122,122300,32607600,93200,93200,93200,93200,1
|
|
20241122,122200,32514400,93200,93200,93200,93200,1
|
|
20241122,122100,32421200,93200,93200,93200,93200,1
|
|
20241122,122000,32328000,93200,93200,93200,93200,0
|
|
20241122,121900,32328000,93200,93200,93200,93200,1
|
|
20241122,121800,32234800,93200,93200,93200,93200,1
|
|
20241122,121700,32141600,93200,93200,93200,93200,1
|
|
20241122,121600,32048400,93200,93200,93200,93200,1
|
|
20241122,121500,31955200,93200,93200,93200,93200,11
|
|
20241122,121400,30930000,93200,93200,93200,93200,1
|
|
20241122,121300,30836800,93200,93200,93200,93200,0
|
|
20241122,121200,30836800,93200,93200,93200,93200,1
|
|
20241122,121100,30743600,93200,93200,93200,93200,1
|
|
20241122,121000,30650400,93200,93200,93200,93200,1
|
|
20241122,120900,30557200,93200,93200,93200,93200,1
|
|
20241122,120800,30464000,93200,93200,93200,93200,1
|
|
20241122,120700,30370800,93200,93200,93200,93200,1
|
|
20241122,120600,30277600,93200,93200,93200,93200,0
|
|
20241122,120500,30277600,93200,93200,93200,93200,1
|
|
20241122,120400,30184400,93200,93200,93200,93200,1
|
|
20241122,120300,30091200,93200,93200,93200,93200,1
|
|
20241122,120200,29998000,93200,93200,93200,93200,4
|
|
20241122,120100,29625200,93200,93000,93200,93000,2
|
|
20241122,120000,29439000,92600,92600,92600,92600,0
|
|
20241122,115900,29439000,92600,92600,92600,92600,0
|
|
20241122,115800,29439000,92600,92600,92600,92600,0
|
|
20241122,115700,29439000,92600,92600,92600,92600,0
|
|
20241122,115600,29439000,92600,92600,92600,92600,0
|
|
20241122,115500,29439000,92600,92600,92600,92600,1
|
|
20241122,115400,29346400,93200,93200,93200,93200,1
|
|
20241122,115300,29253200,93200,93200,93200,93200,1
|
|
20241122,115200,29160000,93200,93200,93200,93200,0
|
|
20241122,115100,29160000,93200,93200,93200,93200,1
|
|
20241122,115000,29066800,93200,93200,93200,93200,1
|
|
20241122,114900,28973600,93200,93200,93200,93200,1
|
|
20241122,114800,28880400,93200,93200,93200,93200,1
|
|
20241122,114700,28787200,93200,93200,93200,93200,1
|
|
20241122,114600,28694000,93200,93200,93200,93200,1
|
|
20241122,114500,28600800,93200,93200,93200,93200,0
|
|
20241122,114400,28600800,93200,93200,93200,93200,1
|
|
20241122,114300,28507600,93200,93200,93200,93200,2
|
|
20241122,114200,28321200,93200,93200,93200,93200,1
|
|
20241122,114100,28228000,93200,93200,93200,93200,1
|
|
20241122,114000,28134800,93200,93200,93200,93200,1
|
|
20241122,113900,28041600,93200,93200,93200,93200,1
|
|
20241122,113800,27948400,93200,93200,93200,93200,1
|
|
20241122,113700,27855200,93200,93200,93200,93200,0
|
|
20241122,113600,27855200,93200,93200,93200,93200,1
|
|
20241122,113500,27762000,93200,93200,93200,93200,1
|
|
20241122,113400,27668800,93200,93200,93200,93200,4
|
|
20241122,113300,27296000,93300,93300,93300,93300,1
|
|
20241122,113200,27202700,93300,93300,93300,93300,1
|
|
20241122,113100,27109400,93300,93300,93300,93300,0
|
|
20241122,113000,27109400,93300,93300,93300,93300,1
|
|
20241122,112900,27016100,93300,93300,93300,93300,1
|
|
20241122,112800,26922800,93300,93300,93300,93300,1
|
|
20241122,112700,26829500,93300,93300,93300,93300,2
|
|
20241122,112600,26642900,93300,93300,93300,93300,1
|
|
20241122,112500,26549600,93200,93200,93200,93200,0
|
|
20241122,112400,26549600,93200,93200,93200,93200,1
|
|
20241122,112300,26456400,93300,93300,93300,93300,1
|
|
20241122,112200,26363100,93200,93200,93200,93200,0
|
|
20241122,112100,26363100,93200,93300,93300,93200,2
|
|
20241122,112000,26176600,93200,93200,93200,93200,0
|
|
20241122,111900,26176600,93200,93200,93200,93200,1
|
|
20241122,111800,26083400,93200,93200,93200,93200,1
|
|
20241122,111700,25990200,93200,93200,93200,93200,0
|
|
20241122,111600,25990200,93200,93200,93200,93200,2
|
|
20241122,111500,25803800,93200,93200,93200,93200,1
|
|
20241122,111400,25710600,93100,93100,93100,93100,0
|
|
20241122,111300,25710600,93100,93100,93100,93100,1
|
|
20241122,111200,25617500,93100,93100,93100,93100,0
|
|
20241122,111100,25617500,93100,93100,93100,93100,1
|
|
20241122,111000,25524400,93100,93100,93100,93100,0
|
|
20241122,110900,25524400,93100,93100,93100,93100,1
|
|
20241122,110800,25431300,93100,93100,93100,93100,1
|
|
20241122,110700,25338200,93100,93100,93100,93100,1
|
|
20241122,110600,25245100,93100,93100,93100,93100,1
|
|
20241122,110500,25152000,93100,93200,93200,93100,3
|
|
20241122,110400,24872600,93100,93200,93200,93100,2
|
|
20241122,110300,24686300,93200,93200,93200,93200,0
|
|
20241122,110200,24686300,93200,93200,93200,93200,1
|
|
20241122,110100,24593100,93200,93100,93200,93100,2
|
|
20241122,110000,24406800,93100,93100,93100,93100,0
|
|
20241122,105900,24406800,93100,93100,93100,93100,1
|
|
20241122,105800,24313700,93100,93100,93100,93100,2
|
|
20241122,105700,24127500,93100,93100,93100,93100,1
|
|
20241122,105600,24034400,93000,93000,93000,93000,0
|
|
20241122,105500,24034400,93000,93000,93000,93000,0
|
|
20241122,105400,24034400,93000,93000,93000,93000,1
|
|
20241122,105300,23941400,93000,93000,93000,93000,1
|
|
20241122,105200,23848400,93000,93000,93000,93000,2
|
|
20241122,105100,23662400,93000,93000,93000,93000,3
|
|
20241122,105000,23383400,92900,93000,93000,92900,2
|
|
20241122,104900,23197500,92900,92900,92900,92900,1
|
|
20241122,104800,23104600,92900,92900,92900,92900,2
|
|
20241122,104700,22918800,92800,92800,92800,92800,1
|
|
20241122,104600,22826000,92700,92700,92700,92700,0
|
|
20241122,104500,22826000,92700,92700,92700,92700,0
|
|
20241122,104400,22826000,92700,92700,92700,92700,0
|
|
20241122,104300,22826000,92700,92700,92700,92700,0
|
|
20241122,104200,22826000,92700,92700,92700,92700,6
|
|
20241122,104100,22269800,92600,92600,92600,92600,0
|
|
20241122,104000,22269800,92600,92600,92600,92600,0
|
|
20241122,103900,22269800,92600,92600,92600,92600,0
|
|
20241122,103800,22269800,92600,92600,92600,92600,0
|
|
20241122,103700,22269800,92600,92600,92600,92600,0
|
|
20241122,103600,22269800,92600,92600,92600,92600,0
|
|
20241122,103500,22269800,92600,92600,92600,92600,7
|
|
20241122,103400,21621600,92500,92500,92500,92500,0
|
|
20241122,103300,21621600,92500,92500,92500,92500,0
|
|
20241122,103200,21621600,92500,92500,92500,92500,0
|
|
20241122,103100,21621600,92500,92500,92500,92500,0
|
|
20241122,103000,21621600,92500,92500,92500,92500,0
|
|
20241122,102900,21621600,92500,92500,92500,92500,0
|
|
20241122,102800,21621600,92500,92500,92500,92500,0
|
|
20241122,102700,21621600,92500,93000,93000,92500,3
|
|
20241122,102600,21343200,92900,92900,92900,92900,0
|
|
20241122,102500,21343200,92900,92900,92900,92900,1
|
|
20241122,102400,21250300,92900,92900,92900,92900,1
|
|
20241122,102300,21157400,92900,92900,92900,92900,1
|
|
20241122,102200,21064500,92900,92900,92900,92900,1
|
|
20241122,102100,20971600,92900,92900,92900,92900,0
|
|
20241122,102000,20971600,92900,92900,92900,92900,1
|
|
20241122,101900,20878700,92900,92900,92900,92900,1
|
|
20241122,101800,20785800,92900,92900,92900,92900,1
|
|
20241122,101700,20692900,92900,92900,92900,92900,1
|
|
20241122,101600,20600000,92900,92900,92900,92900,1
|
|
20241122,101500,20507100,92900,92900,92900,92900,20
|
|
20241122,101400,18649100,92900,92900,92900,92900,0
|
|
20241122,101300,18649100,92900,92900,92900,92900,1
|
|
20241122,101200,18556200,92900,92900,92900,92900,1
|
|
20241122,101100,18463300,92900,92900,92900,92900,1
|
|
20241122,101000,18370400,92900,92800,92900,92800,3
|
|
20241122,100900,18091900,92800,92800,92800,92800,0
|
|
20241122,100800,18091900,92800,92800,92800,92800,1
|
|
20241122,100700,17999100,92800,92800,92800,92800,10
|
|
20241122,100600,17071100,92700,92700,92700,92700,1
|
|
20241122,100500,16978400,92700,92700,92700,92700,1
|
|
20241122,100400,16885700,92700,92700,92700,92700,1
|
|
20241122,100300,16793000,92700,92700,92700,92700,1
|
|
20241122,100200,16700300,92700,92700,92700,92700,1
|
|
20241122,100100,16607600,92700,92700,92700,92700,1
|
|
20241122,100000,16514900,92700,92700,92700,92700,0
|
|
20241122,095900,16514900,92700,92700,92700,92700,1
|
|
20241122,095800,16422200,92700,92700,92700,92700,1
|
|
20241122,095700,16329500,92700,92700,92700,92700,1
|
|
20241122,095600,16236800,92700,92700,92700,92700,1
|
|
20241122,095500,16144100,92700,92600,92700,92600,2
|
|
20241122,095400,15958800,92600,92600,92600,92600,1
|
|
20241122,095300,15866200,92500,92500,92500,92500,0
|
|
20241122,095200,15866200,92500,92500,92500,92500,1
|
|
20241122,095100,15773700,92400,92400,92400,92400,0
|
|
20241122,095000,15773700,92400,92400,92400,92400,1
|
|
20241122,094900,15681300,92400,92400,92400,92400,1
|
|
20241122,094800,15588900,92400,92400,92400,92400,1
|
|
20241122,094700,15496500,92400,92400,92400,92400,1
|
|
20241122,094600,15404100,92400,92400,92400,92400,0
|
|
20241122,094500,15404100,92400,92400,92400,92400,1
|
|
20241122,094400,15311700,92400,92400,92400,92400,3
|
|
20241122,094300,15034500,92400,92400,92400,92400,1
|
|
20241122,094200,14942100,92400,92400,92400,92400,2
|
|
20241122,094100,14757300,92400,92300,92400,92300,2
|
|
20241122,094000,14572600,92300,92300,92300,92300,1
|
|
20241122,093900,14480300,92300,92300,92300,92300,0
|
|
20241122,093800,14480300,92300,92300,92300,92300,1
|
|
20241122,093700,14388000,92300,92300,92300,92300,1
|
|
20241122,093600,14295700,92300,92300,92300,92300,4
|
|
20241122,093500,13926500,92300,92300,92300,92300,1
|
|
20241122,093400,13834200,92300,92300,92300,92300,1
|
|
20241122,093300,13741900,92300,92300,92300,92300,1
|
|
20241122,093200,13649600,92300,92300,92300,92300,0
|
|
20241122,093100,13649600,92300,92300,92300,92300,1
|
|
20241122,093000,13557300,92300,92300,92300,92300,1
|
|
20241122,092900,13465000,92300,92300,92300,92300,2
|
|
20241122,092800,13280400,92300,92300,92300,92300,1
|
|
20241122,092700,13188100,92200,92200,92200,92200,0
|
|
20241122,092600,13188100,92200,92200,92200,92200,0
|
|
20241122,092500,13188100,92200,92200,92200,92200,0
|
|
20241122,092400,13188100,92200,92200,92200,92200,0
|
|
20241122,092300,13188100,92200,92000,92200,92000,10
|
|
20241122,092200,12266300,92000,92000,92000,92000,1
|
|
20241122,092100,12174300,91900,92000,92000,91900,6
|
|
20241122,092000,11622800,92000,92000,92000,92000,1
|
|
20241122,091900,11530800,92000,92000,92000,92000,2
|
|
20241122,091800,11346800,92000,92000,92000,92000,0
|
|
20241122,091700,11346800,92000,92000,92000,92000,1
|
|
20241122,091600,11254800,92000,92000,92000,92000,1
|
|
20241122,091500,11162800,92000,92100,92100,92000,2
|
|
20241122,091400,10978700,92000,92000,92000,92000,1
|
|
20241122,091300,10886700,92000,92000,92000,92000,3
|
|
20241122,091200,10610700,91900,91900,91900,91900,0
|
|
20241122,091100,10610700,91900,91900,91900,91900,0
|
|
20241122,091000,10610700,91900,91900,91900,91900,0
|
|
20241122,090900,10610700,91900,91900,91900,91900,4
|
|
20241122,090800,10243100,91900,91900,91900,91900,0
|
|
20241122,090700,10243100,91900,91900,91900,91900,0
|
|
20241122,090600,10243100,91900,91900,91900,91900,1
|
|
20241122,090500,10151200,91900,91900,91900,91900,1
|
|
20241122,090400,10059300,91900,91900,91900,91900,1
|
|
20241122,090300,9967400,92200,92200,92200,92200,2
|
|
20241122,090200,9783000,92200,92200,92200,92200,1
|
|
20241122,090100,9690800,92300,92300,92300,92300,13
|
|
20241122,090000,8490900,91300,91300,91300,91300,93
|