684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202100,59991400,94700,94700,94700,94700,60
|
|
20241128,202000,59991400,94700,94700,94700,94700,0
|
|
20241128,201900,59991400,94700,94700,94700,94700,0
|
|
20241128,201800,59991400,94700,94700,94700,94700,0
|
|
20241128,201700,59991400,94700,94700,94700,94700,0
|
|
20241128,201600,59991400,94700,94700,94700,94700,0
|
|
20241128,201500,59991400,94700,94700,94700,94700,0
|
|
20241128,201400,59991400,94700,94700,94700,94700,0
|
|
20241128,201300,59991400,94700,94700,94700,94700,0
|
|
20241128,201200,59991400,94700,94700,94700,94700,0
|
|
20241128,201100,59991400,94700,94700,94700,94700,0
|
|
20241128,201000,59991400,94700,94700,94700,94700,0
|
|
20241128,200900,59991400,94700,94700,94700,94700,0
|
|
20241128,200800,59991400,94700,94700,94700,94700,0
|
|
20241128,200700,59991400,94700,94700,94700,94700,0
|
|
20241128,200600,59991400,94700,94700,94700,94700,0
|
|
20241128,200500,59991400,94700,94700,94700,94700,0
|
|
20241128,200400,59991400,94700,94700,94700,94700,0
|
|
20241128,200300,59991400,94700,94700,94700,94700,0
|
|
20241128,200200,59991400,94700,94700,94700,94700,0
|
|
20241128,200100,59991400,94700,94700,94700,94700,0
|
|
20241128,200000,59991400,94700,94700,94700,94700,0
|
|
20241128,195900,59991400,94700,94700,94700,94700,0
|
|
20241128,195800,59991400,94700,94700,94700,94700,0
|
|
20241128,195700,59991400,94700,94700,94700,94700,0
|
|
20241128,195600,59991400,94700,94700,94700,94700,0
|
|
20241128,195500,59991400,94700,94700,94700,94700,0
|
|
20241128,195400,59991400,94700,94700,94700,94700,0
|
|
20241128,195300,59991400,94700,94700,94700,94700,0
|
|
20241128,195200,59991400,94700,94700,94700,94700,0
|
|
20241128,195100,59991400,94700,94700,94700,94700,60
|
|
20241128,195000,59991400,94700,94700,94700,94700,0
|
|
20241128,194900,59991400,94700,94700,94700,94700,0
|
|
20241128,194800,59991400,94700,94700,94700,94700,0
|
|
20241128,194700,59991400,94700,94700,94700,94700,0
|
|
20241128,194600,59991400,94700,94700,94700,94700,0
|
|
20241128,194500,59991400,94700,94700,94700,94700,0
|
|
20241128,194400,59991400,94700,94700,94700,94700,0
|
|
20241128,194300,59991400,94700,94700,94700,94700,0
|
|
20241128,194200,59991400,94700,94700,94700,94700,0
|
|
20241128,194100,59991400,94700,94700,94700,94700,0
|
|
20241128,194000,59991400,94700,94700,94700,94700,0
|
|
20241128,193900,59991400,94700,94700,94700,94700,0
|
|
20241128,193800,59991400,94700,94700,94700,94700,0
|
|
20241128,193700,59991400,94700,94700,94700,94700,0
|
|
20241128,193600,59991400,94700,94700,94700,94700,0
|
|
20241128,193500,59991400,94700,94700,94700,94700,0
|
|
20241128,193400,59991400,94700,94700,94700,94700,0
|
|
20241128,193300,59991400,94700,94700,94700,94700,0
|
|
20241128,193200,59991400,94700,94700,94700,94700,0
|
|
20241128,193100,59991400,94700,94700,94700,94700,0
|
|
20241128,193000,59991400,94700,94700,94700,94700,0
|
|
20241128,192900,59991400,94700,94700,94700,94700,0
|
|
20241128,192800,59991400,94700,94700,94700,94700,0
|
|
20241128,192700,59991400,94700,94700,94700,94700,0
|
|
20241128,192600,59991400,94700,94700,94700,94700,0
|
|
20241128,192500,59991400,94700,94700,94700,94700,0
|
|
20241128,192400,59991400,94700,94700,94700,94700,0
|
|
20241128,192300,59991400,94700,94700,94700,94700,0
|
|
20241128,192200,59991400,94700,94700,94700,94700,0
|
|
20241128,192100,59991400,94700,94700,94700,94700,60
|
|
20241128,192000,59991400,94700,94700,94700,94700,0
|
|
20241128,191900,59991400,94700,94700,94700,94700,0
|
|
20241128,191800,59991400,94700,94700,94700,94700,0
|
|
20241128,191700,59991400,94700,94700,94700,94700,0
|
|
20241128,191600,59991400,94700,94700,94700,94700,0
|
|
20241128,191500,59991400,94700,94700,94700,94700,0
|
|
20241128,191400,59991400,94700,94700,94700,94700,0
|
|
20241128,191300,59991400,94700,94700,94700,94700,0
|
|
20241128,191200,59991400,94700,94700,94700,94700,0
|
|
20241128,191100,59991400,94700,94700,94700,94700,0
|
|
20241128,191000,59991400,94700,94700,94700,94700,0
|
|
20241128,190900,59991400,94700,94700,94700,94700,0
|
|
20241128,190800,59991400,94700,94700,94700,94700,0
|
|
20241128,190700,59991400,94700,94700,94700,94700,0
|
|
20241128,190600,59991400,94700,94700,94700,94700,0
|
|
20241128,190500,59991400,94700,94700,94700,94700,0
|
|
20241128,190400,59991400,94700,94700,94700,94700,0
|
|
20241128,190300,59991400,94700,94700,94700,94700,0
|
|
20241128,190200,59991400,94700,94700,94700,94700,0
|
|
20241128,190100,59991400,94700,94700,94700,94700,0
|
|
20241128,190000,59991400,94700,94700,94700,94700,0
|
|
20241128,185900,59991400,94700,94700,94700,94700,0
|
|
20241128,185800,59991400,94700,94700,94700,94700,0
|
|
20241128,185700,59991400,94700,94700,94700,94700,0
|
|
20241128,185600,59991400,94700,94700,94700,94700,0
|
|
20241128,185500,59991400,94700,94700,94700,94700,0
|
|
20241128,185400,59991400,94700,94700,94700,94700,0
|
|
20241128,185300,59991400,94700,94700,94700,94700,0
|
|
20241128,185200,59991400,94700,94700,94700,94700,0
|
|
20241128,185100,59991400,94700,94700,94700,94700,60
|
|
20241128,185000,59991400,94700,94700,94700,94700,0
|
|
20241128,184900,59991400,94700,94700,94700,94700,0
|
|
20241128,184800,59991400,94700,94700,94700,94700,0
|
|
20241128,184700,59991400,94700,94700,94700,94700,0
|
|
20241128,184600,59991400,94700,94700,94700,94700,0
|
|
20241128,184500,59991400,94700,94700,94700,94700,0
|
|
20241128,184400,59991400,94700,94700,94700,94700,0
|
|
20241128,184300,59991400,94700,94700,94700,94700,0
|
|
20241128,184200,59991400,94700,94700,94700,94700,0
|
|
20241128,184100,59991400,94700,94700,94700,94700,0
|
|
20241128,184000,59991400,94700,94700,94700,94700,0
|
|
20241128,183900,59991400,94700,94700,94700,94700,0
|
|
20241128,183800,59991400,94700,94700,94700,94700,0
|
|
20241128,183700,59991400,94700,94700,94700,94700,0
|
|
20241128,183600,59991400,94700,94700,94700,94700,0
|
|
20241128,183500,59991400,94700,94700,94700,94700,0
|
|
20241128,183400,59991400,94700,94700,94700,94700,0
|
|
20241128,183300,59991400,94700,94700,94700,94700,0
|
|
20241128,183200,59991400,94700,94700,94700,94700,0
|
|
20241128,183100,59991400,94700,94700,94700,94700,0
|
|
20241128,183000,59991400,94700,94700,94700,94700,0
|
|
20241128,182900,59991400,94700,94700,94700,94700,0
|
|
20241128,182800,59991400,94700,94700,94700,94700,0
|
|
20241128,182700,59991400,94700,94700,94700,94700,0
|
|
20241128,182600,59991400,94700,94700,94700,94700,0
|
|
20241128,182500,59991400,94700,94700,94700,94700,0
|
|
20241128,182400,59991400,94700,94700,94700,94700,0
|
|
20241128,182300,59991400,94700,94700,94700,94700,0
|
|
20241128,182200,59991400,94700,94700,94700,94700,0
|
|
20241128,182100,59991400,94700,94700,94700,94700,60
|
|
20241128,182000,59991400,94700,94700,94700,94700,0
|
|
20241128,181900,59991400,94700,94700,94700,94700,0
|
|
20241128,181800,59991400,94700,94700,94700,94700,0
|
|
20241128,181700,59991400,94700,94700,94700,94700,0
|
|
20241128,181600,59991400,94700,94700,94700,94700,0
|
|
20241128,181500,59991400,94700,94700,94700,94700,0
|
|
20241128,181400,59991400,94700,94700,94700,94700,0
|
|
20241128,181300,59991400,94700,94700,94700,94700,0
|
|
20241128,181200,59991400,94700,94700,94700,94700,0
|
|
20241128,181100,59991400,94700,94700,94700,94700,0
|
|
20241128,181000,59991400,94700,94700,94700,94700,0
|
|
20241128,180900,59991400,94700,94700,94700,94700,0
|
|
20241128,180800,59991400,94700,94700,94700,94700,0
|
|
20241128,180700,59991400,94700,94700,94700,94700,0
|
|
20241128,180600,59991400,94700,94700,94700,94700,0
|
|
20241128,180500,59991400,94700,94700,94700,94700,0
|
|
20241128,180400,59991400,94700,94700,94700,94700,0
|
|
20241128,180300,59991400,94700,94700,94700,94700,0
|
|
20241128,180200,59991400,94700,94700,94700,94700,0
|
|
20241128,180100,59991400,94700,94700,94700,94700,0
|
|
20241128,180000,59991400,94700,94700,94700,94700,0
|
|
20241128,175900,59991400,94700,94700,94700,94700,0
|
|
20241128,175800,59991400,94700,94700,94700,94700,0
|
|
20241128,175700,59991400,94700,94700,94700,94700,0
|
|
20241128,175600,59991400,94700,94700,94700,94700,0
|
|
20241128,175500,59991400,94700,94700,94700,94700,0
|
|
20241128,175400,59991400,94700,94700,94700,94700,0
|
|
20241128,175300,59991400,94700,94700,94700,94700,0
|
|
20241128,175200,59991400,94700,94700,94700,94700,0
|
|
20241128,175100,59991400,94700,94700,94700,94700,60
|
|
20241128,175000,59991400,94700,94700,94700,94700,0
|
|
20241128,174900,59991400,94700,94700,94700,94700,0
|
|
20241128,174800,59991400,94700,94700,94700,94700,0
|
|
20241128,174700,59991400,94700,94700,94700,94700,0
|
|
20241128,174600,59991400,94700,94700,94700,94700,0
|
|
20241128,174500,59991400,94700,94700,94700,94700,0
|
|
20241128,174400,59991400,94700,94700,94700,94700,0
|
|
20241128,174300,59991400,94700,94700,94700,94700,0
|
|
20241128,174200,59991400,94700,94700,94700,94700,0
|
|
20241128,174100,59991400,94700,94700,94700,94700,0
|
|
20241128,174000,59991400,94700,94700,94700,94700,0
|
|
20241128,173900,59991400,94700,94700,94700,94700,0
|
|
20241128,173800,59991400,94700,94700,94700,94700,0
|
|
20241128,173700,59991400,94700,94700,94700,94700,0
|
|
20241128,173600,59991400,94700,94700,94700,94700,0
|
|
20241128,173500,59991400,94700,94700,94700,94700,0
|
|
20241128,173400,59991400,94700,94700,94700,94700,0
|
|
20241128,173300,59991400,94700,94700,94700,94700,0
|
|
20241128,173200,59991400,94700,94700,94700,94700,0
|
|
20241128,173100,59991400,94700,94700,94700,94700,0
|
|
20241128,173000,59991400,94700,94700,94700,94700,0
|
|
20241128,172900,59991400,94700,94700,94700,94700,0
|
|
20241128,172800,59991400,94700,94700,94700,94700,0
|
|
20241128,172700,59991400,94700,94700,94700,94700,0
|
|
20241128,172600,59991400,94700,94700,94700,94700,0
|
|
20241128,172500,59991400,94700,94700,94700,94700,0
|
|
20241128,172400,59991400,94700,94700,94700,94700,0
|
|
20241128,172300,59991400,94700,94700,94700,94700,0
|
|
20241128,172200,59991400,94700,94700,94700,94700,0
|
|
20241128,172100,59991400,94700,94700,94700,94700,60
|
|
20241128,172000,59991400,94700,94700,94700,94700,0
|
|
20241128,171900,59991400,94700,94700,94700,94700,0
|
|
20241128,171800,59991400,94700,94700,94700,94700,0
|
|
20241128,171700,59991400,94700,94700,94700,94700,0
|
|
20241128,171600,59991400,94700,94700,94700,94700,0
|
|
20241128,171500,59991400,94700,94700,94700,94700,0
|
|
20241128,171400,59991400,94700,94700,94700,94700,0
|
|
20241128,171300,59991400,94700,94700,94700,94700,0
|
|
20241128,171200,59991400,94700,94700,94700,94700,0
|
|
20241128,171100,59991400,94700,94700,94700,94700,0
|
|
20241128,171000,59991400,94700,94700,94700,94700,0
|
|
20241128,170900,59991400,94700,94700,94700,94700,0
|
|
20241128,170800,59991400,94700,94700,94700,94700,0
|
|
20241128,170700,59991400,94700,94700,94700,94700,0
|
|
20241128,170600,59991400,94700,94700,94700,94700,0
|
|
20241128,170500,59991400,94700,94700,94700,94700,0
|
|
20241128,170400,59991400,94700,94700,94700,94700,0
|
|
20241128,170300,59991400,94700,94700,94700,94700,0
|
|
20241128,170200,59991400,94700,94700,94700,94700,0
|
|
20241128,170100,59991400,94700,94700,94700,94700,0
|
|
20241128,170000,59991400,94700,94700,94700,94700,0
|
|
20241128,165900,59991400,94700,94700,94700,94700,0
|
|
20241128,165800,59991400,94700,94700,94700,94700,0
|
|
20241128,165700,59991400,94700,94700,94700,94700,0
|
|
20241128,165600,59991400,94700,94700,94700,94700,0
|
|
20241128,165500,59991400,94700,94700,94700,94700,0
|
|
20241128,165400,59991400,94700,94700,94700,94700,0
|
|
20241128,165300,59991400,94700,94700,94700,94700,0
|
|
20241128,165200,59991400,94700,94700,94700,94700,0
|
|
20241128,165100,59991400,94700,94700,94700,94700,60
|
|
20241128,165000,59991400,94700,94700,94700,94700,0
|
|
20241128,164900,59991400,94700,94700,94700,94700,0
|
|
20241128,164800,59991400,94700,94700,94700,94700,0
|
|
20241128,164700,59991400,94700,94700,94700,94700,0
|
|
20241128,164600,59991400,94700,94700,94700,94700,0
|
|
20241128,164500,59991400,94700,94700,94700,94700,0
|
|
20241128,164400,59991400,94700,94700,94700,94700,0
|
|
20241128,164300,59991400,94700,94700,94700,94700,0
|
|
20241128,164200,59991400,94700,94700,94700,94700,0
|
|
20241128,164100,59991400,94700,94700,94700,94700,0
|
|
20241128,164000,59991400,94700,94700,94700,94700,0
|
|
20241128,163900,59991400,94700,94700,94700,94700,0
|
|
20241128,163800,59991400,94700,94700,94700,94700,0
|
|
20241128,163700,59991400,94700,94700,94700,94700,0
|
|
20241128,163600,59991400,94700,94700,94700,94700,0
|
|
20241128,163500,59991400,94700,94700,94700,94700,0
|
|
20241128,163400,59991400,94700,94700,94700,94700,0
|
|
20241128,163300,59991400,94700,94700,94700,94700,0
|
|
20241128,163200,59991400,94700,94700,94700,94700,0
|
|
20241128,163100,59991400,94700,94700,94700,94700,0
|
|
20241128,163000,59991400,94700,94700,94700,94700,0
|
|
20241128,162900,59991400,94700,94700,94700,94700,0
|
|
20241128,162800,59991400,94700,94700,94700,94700,0
|
|
20241128,162700,59991400,94700,94700,94700,94700,0
|
|
20241128,162600,59991400,94700,94700,94700,94700,0
|
|
20241128,162500,59991400,94700,94700,94700,94700,0
|
|
20241128,162400,59991400,94700,94700,94700,94700,0
|
|
20241128,162300,59991400,94700,94700,94700,94700,0
|
|
20241128,162200,59991400,94700,94700,94700,94700,0
|
|
20241128,162100,59991400,94700,94700,94700,94700,60
|
|
20241128,162000,59991400,94700,94700,94700,94700,0
|
|
20241128,161900,59991400,94700,94700,94700,94700,0
|
|
20241128,161800,59991400,94700,94700,94700,94700,0
|
|
20241128,161700,59991400,94700,94700,94700,94700,0
|
|
20241128,161600,59991400,94700,94700,94700,94700,0
|
|
20241128,161500,59991400,94700,94700,94700,94700,0
|
|
20241128,161400,59991400,94700,94700,94700,94700,0
|
|
20241128,161300,59991400,94700,94700,94700,94700,0
|
|
20241128,161200,59991400,94700,94700,94700,94700,0
|
|
20241128,161100,59991400,94700,94700,94700,94700,0
|
|
20241128,161000,59991400,94700,94700,94700,94700,0
|
|
20241128,160900,59991400,94700,94700,94700,94700,0
|
|
20241128,160800,59991400,94700,94700,94700,94700,0
|
|
20241128,160700,59991400,94700,94700,94700,94700,0
|
|
20241128,160600,59991400,94700,94700,94700,94700,0
|
|
20241128,160500,59991400,94700,94700,94700,94700,0
|
|
20241128,160400,59991400,94700,94700,94700,94700,0
|
|
20241128,160300,59991400,94700,94700,94700,94700,0
|
|
20241128,160200,59991400,94700,94700,94700,94700,0
|
|
20241128,160100,59991400,94700,94700,94700,94700,0
|
|
20241128,160000,59991400,94700,94700,94700,94700,0
|
|
20241128,155900,59991400,94700,94700,94700,94700,0
|
|
20241128,155800,59991400,94700,94700,94700,94700,0
|
|
20241128,155700,59991400,94700,94700,94700,94700,0
|
|
20241128,155600,59991400,94700,94700,94700,94700,0
|
|
20241128,155500,59991400,94700,94700,94700,94700,0
|
|
20241128,155400,59991400,94700,94700,94700,94700,0
|
|
20241128,155300,59991400,94700,94700,94700,94700,0
|
|
20241128,155200,59991400,94700,94700,94700,94700,0
|
|
20241128,155100,59991400,94700,94700,94700,94700,60
|
|
20241128,155000,59991400,94700,94700,94700,94700,0
|
|
20241128,154900,59991400,94700,94700,94700,94700,0
|
|
20241128,154800,59991400,94700,94700,94700,94700,0
|
|
20241128,154700,59991400,94700,94700,94700,94700,0
|
|
20241128,154600,59991400,94700,94700,94700,94700,0
|
|
20241128,154500,59991400,94700,94700,94700,94700,0
|
|
20241128,154400,59991400,94700,94700,94700,94700,0
|
|
20241128,154300,59991400,94700,94700,94700,94700,0
|
|
20241128,154200,59991400,94700,94700,94700,94700,0
|
|
20241128,154100,59991400,94700,94700,94700,94700,0
|
|
20241128,154000,59991400,94700,94700,94700,94700,0
|
|
20241128,153900,59991400,94700,94700,94700,94700,0
|
|
20241128,153800,59991400,94700,94700,94700,94700,0
|
|
20241128,153700,59991400,94700,94700,94700,94700,0
|
|
20241128,153600,59991400,94700,94700,94700,94700,0
|
|
20241128,153500,59991400,94700,94700,94700,94700,0
|
|
20241128,153400,59991400,94700,94700,94700,94700,0
|
|
20241128,153300,59991400,94700,94700,94700,94700,0
|
|
20241128,153200,59991400,94700,94700,94700,94700,0
|
|
20241128,153100,59991400,94700,94700,94700,94700,0
|
|
20241128,153000,59991400,94700,94700,94700,94700,60
|
|
20241128,152900,54309400,94000,94000,94000,94000,0
|
|
20241128,152800,54309400,94000,94000,94000,94000,0
|
|
20241128,152700,54309400,94000,94000,94000,94000,0
|
|
20241128,152600,54309400,94000,94000,94000,94000,0
|
|
20241128,152500,54309400,94000,94000,94000,94000,0
|
|
20241128,152400,54309400,94000,94000,94000,94000,0
|
|
20241128,152300,54309400,94000,94000,94000,94000,0
|
|
20241128,152200,54309400,94000,94000,94000,94000,0
|
|
20241128,152100,54309400,94000,94000,94000,94000,0
|
|
20241128,152000,54309400,94000,94000,94000,94000,0
|
|
20241128,151900,54309400,94000,94000,94000,94000,0
|
|
20241128,151800,54309400,94000,94000,94000,94000,0
|
|
20241128,151700,54309400,94000,94000,94000,94000,0
|
|
20241128,151600,54309400,94000,94000,94000,94000,0
|
|
20241128,151500,54309400,94000,94000,94000,94000,0
|
|
20241128,151400,54309400,94000,94000,94000,94000,0
|
|
20241128,151300,54309400,94000,94000,94000,94000,0
|
|
20241128,151200,54309400,94000,94000,94000,94000,0
|
|
20241128,151100,54309400,94000,94000,94000,94000,0
|
|
20241128,151000,54309400,94000,94000,94000,94000,1
|
|
20241128,150900,54215400,94000,94000,94000,94000,0
|
|
20241128,150800,54215400,94000,94000,94000,94000,0
|
|
20241128,150700,54215400,94000,94000,94000,94000,15
|
|
20241128,150600,52805400,94200,94200,94200,94200,2
|
|
20241128,150500,52617000,94100,94200,94200,94100,21
|
|
20241128,150400,50638900,94400,94400,94400,94400,0
|
|
20241128,150300,50638900,94400,94400,94400,94400,0
|
|
20241128,150200,50638900,94400,94400,94400,94400,0
|
|
20241128,150100,50638900,94400,94400,94400,94400,0
|
|
20241128,150000,50638900,94400,94400,94400,94400,0
|
|
20241128,145900,50638900,94400,94400,94400,94400,0
|
|
20241128,145800,50638900,94400,94400,94400,94400,0
|
|
20241128,145700,50638900,94400,94400,94400,94400,0
|
|
20241128,145600,50638900,94400,94400,94400,94400,0
|
|
20241128,145500,50638900,94400,94400,94400,94400,0
|
|
20241128,145400,50638900,94400,94400,94400,94400,0
|
|
20241128,145300,50638900,94400,94400,94400,94400,0
|
|
20241128,145200,50638900,94400,94400,94400,94400,0
|
|
20241128,145100,50638900,94400,94400,94400,94400,0
|
|
20241128,145000,50638900,94400,94400,94400,94400,1
|
|
20241128,144900,50544500,94400,94400,94400,94400,1
|
|
20241128,144800,50450100,94400,94400,94400,94400,2
|
|
20241128,144700,50261300,94400,94400,94400,94400,1
|
|
20241128,144600,50166900,94400,94400,94400,94400,1
|
|
20241128,144500,50072500,94400,94400,94400,94400,1
|
|
20241128,144400,49978100,94400,94400,94400,94400,1
|
|
20241128,144300,49883700,94400,94400,94400,94400,3
|
|
20241128,144200,49600500,94300,94300,94300,94300,0
|
|
20241128,144100,49600500,94300,94300,94300,94300,0
|
|
20241128,144000,49600500,94300,94300,94300,94300,0
|
|
20241128,143900,49600500,94300,94300,94300,94300,2
|
|
20241128,143800,49411900,94300,94300,94300,94300,0
|
|
20241128,143700,49411900,94300,94300,94300,94300,0
|
|
20241128,143600,49411900,94300,94300,94300,94300,0
|
|
20241128,143500,49411900,94300,94300,94300,94300,1
|
|
20241128,143400,49317600,94300,94300,94300,94300,1
|
|
20241128,143300,49223300,94300,94300,94300,94300,1
|
|
20241128,143200,49129000,94300,94300,94300,94300,1
|
|
20241128,143100,49034700,94300,94300,94300,94300,0
|
|
20241128,143000,49034700,94300,94300,94300,94300,4
|
|
20241128,142900,48657500,94400,94400,94400,94400,1
|
|
20241128,142800,48563100,94400,94400,94400,94400,1
|
|
20241128,142700,48468700,94400,94400,94400,94400,1
|
|
20241128,142600,48374300,94400,94400,94400,94400,1
|
|
20241128,142500,48279900,94400,94400,94400,94400,1
|
|
20241128,142400,48185500,94400,94400,94400,94400,0
|
|
20241128,142300,48185500,94400,94400,94400,94400,1
|
|
20241128,142200,48091100,94400,94400,94400,94400,1
|
|
20241128,142100,47996700,94400,94400,94400,94400,2
|
|
20241128,142000,47807900,94400,94400,94400,94400,2
|
|
20241128,141900,47619100,94300,94300,94300,94300,4
|
|
20241128,141800,47241900,94200,94200,94200,94200,0
|
|
20241128,141700,47241900,94200,94200,94200,94200,0
|
|
20241128,141600,47241900,94200,94200,94200,94200,0
|
|
20241128,141500,47241900,94200,94200,94200,94200,0
|
|
20241128,141400,47241900,94200,94200,94200,94200,0
|
|
20241128,141300,47241900,94200,94200,94200,94200,0
|
|
20241128,141200,47241900,94200,94200,94200,94200,0
|
|
20241128,141100,47241900,94200,94200,94200,94200,0
|
|
20241128,141000,47241900,94200,94200,94200,94200,0
|
|
20241128,140900,47241900,94200,94200,94200,94200,0
|
|
20241128,140800,47241900,94200,94500,94500,94200,3
|
|
20241128,140700,46958900,94500,94500,94500,94500,1
|
|
20241128,140600,46864400,94500,94500,94500,94500,1
|
|
20241128,140500,46769900,94500,94500,94500,94500,0
|
|
20241128,140400,46769900,94500,94500,94500,94500,1
|
|
20241128,140300,46675400,94500,94500,94500,94500,1
|
|
20241128,140200,46580900,94500,94500,94500,94500,1
|
|
20241128,140100,46486400,94500,94500,94500,94500,1
|
|
20241128,140000,46391900,94500,94500,94500,94500,4
|
|
20241128,135900,46013900,94500,94500,94500,94500,0
|
|
20241128,135800,46013900,94500,94500,94500,94500,0
|
|
20241128,135700,46013900,94500,94500,94500,94500,0
|
|
20241128,135600,46013900,94500,94500,94500,94500,0
|
|
20241128,135500,46013900,94500,94500,94500,94500,2
|
|
20241128,135400,45824900,94500,94500,94500,94500,0
|
|
20241128,135300,45824900,94500,94500,94500,94500,3
|
|
20241128,135200,45541400,94500,94500,94500,94500,0
|
|
20241128,135100,45541400,94500,94500,94500,94500,0
|
|
20241128,135000,45541400,94500,94500,94500,94500,0
|
|
20241128,134900,45541400,94500,94500,94500,94500,2
|
|
20241128,134800,45352400,94500,94600,94600,94500,3
|
|
20241128,134700,45068800,94600,94600,94600,94600,1
|
|
20241128,134600,44974200,94600,94600,94600,94600,0
|
|
20241128,134500,44974200,94600,94600,94600,94600,1
|
|
20241128,134400,44879600,94600,94600,94600,94600,2
|
|
20241128,134300,44690400,94600,94600,94600,94600,1
|
|
20241128,134200,44595800,94500,94500,94500,94500,0
|
|
20241128,134100,44595800,94500,94500,94500,94500,0
|
|
20241128,134000,44595800,94500,94500,94500,94500,0
|
|
20241128,133900,44595800,94500,94500,94500,94500,3
|
|
20241128,133800,44312300,94600,94600,94600,94600,1
|
|
20241128,133700,44217700,94500,94500,94500,94500,0
|
|
20241128,133600,44217700,94500,94500,94500,94500,0
|
|
20241128,133500,44217700,94500,94500,94500,94500,8
|
|
20241128,133400,43461700,94400,94400,94400,94400,0
|
|
20241128,133300,43461700,94400,94400,94400,94400,0
|
|
20241128,133200,43461700,94400,94400,94400,94400,0
|
|
20241128,133100,43461700,94400,94400,94400,94400,0
|
|
20241128,133000,43461700,94400,94400,94400,94400,0
|
|
20241128,132900,43461700,94400,94400,94400,94400,0
|
|
20241128,132800,43461700,94400,94400,94400,94400,0
|
|
20241128,132700,43461700,94400,94400,94400,94400,0
|
|
20241128,132600,43461700,94400,94400,94400,94400,0
|
|
20241128,132500,43461700,94400,94400,94400,94400,0
|
|
20241128,132400,43461700,94400,94400,94400,94400,0
|
|
20241128,132300,43461700,94400,94400,94400,94400,1
|
|
20241128,132200,43367300,94400,94400,94400,94400,1
|
|
20241128,132100,43272900,94400,94400,94400,94400,1
|
|
20241128,132000,43178500,94400,94400,94400,94400,0
|
|
20241128,131900,43178500,94400,94500,94500,94400,3
|
|
20241128,131800,42895200,94600,94600,94600,94600,1
|
|
20241128,131700,42800600,94600,94600,94600,94600,2
|
|
20241128,131600,42611400,94600,94600,94600,94600,2
|
|
20241128,131500,42422200,94700,94700,94700,94700,1
|
|
20241128,131400,42327500,94600,94600,94600,94600,0
|
|
20241128,131300,42327500,94600,94600,94600,94600,0
|
|
20241128,131200,42327500,94600,94600,94600,94600,1
|
|
20241128,131100,42232900,94700,94700,94700,94700,1
|
|
20241128,131000,42138200,94700,94700,94700,94700,1
|
|
20241128,130900,42043500,94700,94700,94700,94700,1
|
|
20241128,130800,41948800,94700,94700,94700,94700,1
|
|
20241128,130700,41854100,94700,94700,94700,94700,0
|
|
20241128,130600,41854100,94700,94700,94700,94700,1
|
|
20241128,130500,41759400,94700,94700,94700,94700,1
|
|
20241128,130400,41664700,94700,94700,94700,94700,1
|
|
20241128,130300,41570000,94700,94700,94700,94700,1
|
|
20241128,130200,41475300,94700,94700,94700,94700,1
|
|
20241128,130100,41380600,94700,94700,94700,94700,0
|
|
20241128,130000,41380600,94700,94700,94700,94700,1
|
|
20241128,125900,41285900,94700,94700,94700,94700,1
|
|
20241128,125800,41191200,94700,94700,94700,94700,1
|
|
20241128,125700,41096500,94700,94700,94700,94700,1
|
|
20241128,125600,41001800,94700,94700,94700,94700,1
|
|
20241128,125500,40907100,94700,94700,94700,94700,1
|
|
20241128,125400,40812400,94700,94700,94700,94700,0
|
|
20241128,125300,40812400,94700,94700,94700,94700,7
|
|
20241128,125200,40149500,94700,94600,94700,94600,16
|
|
20241128,125100,38634500,94600,94600,94600,94600,1
|
|
20241128,125000,38539900,94300,94300,94300,94300,0
|
|
20241128,124900,38539900,94300,94300,94300,94300,0
|
|
20241128,124800,38539900,94300,94300,94300,94300,0
|
|
20241128,124700,38539900,94300,94300,94300,94300,0
|
|
20241128,124600,38539900,94300,94300,94300,94300,0
|
|
20241128,124500,38539900,94300,94300,94300,94300,0
|
|
20241128,124400,38539900,94300,94300,94300,94300,0
|
|
20241128,124300,38539900,94300,94300,94300,94300,0
|
|
20241128,124200,38539900,94300,94300,94300,94300,0
|
|
20241128,124100,38539900,94300,94300,94300,94300,0
|
|
20241128,124000,38539900,94300,94300,94300,94300,0
|
|
20241128,123900,38539900,94300,94300,94300,94300,0
|
|
20241128,123800,38539900,94300,94300,94300,94300,0
|
|
20241128,123700,38539900,94300,94300,94300,94300,0
|
|
20241128,123600,38539900,94300,94300,94300,94300,0
|
|
20241128,123500,38539900,94300,94300,94300,94300,0
|
|
20241128,123400,38539900,94300,94300,94300,94300,0
|
|
20241128,123300,38539900,94300,94300,94300,94300,0
|
|
20241128,123200,38539900,94300,94300,94300,94300,0
|
|
20241128,123100,38539900,94300,94300,94300,94300,2
|
|
20241128,123000,38351300,94600,94600,94600,94600,1
|
|
20241128,122900,38256700,94600,94600,94600,94600,1
|
|
20241128,122800,38162100,94600,94600,94600,94600,1
|
|
20241128,122700,38067500,94600,94600,94600,94600,3
|
|
20241128,122600,37783700,94700,94700,94700,94700,1
|
|
20241128,122500,37689000,94700,94700,94700,94700,1
|
|
20241128,122400,37594300,94700,94700,94700,94700,1
|
|
20241128,122300,37499600,94700,94700,94700,94700,1
|
|
20241128,122200,37404900,94700,94700,94700,94700,1
|
|
20241128,122100,37310200,94700,94700,94700,94700,1
|
|
20241128,122000,37215500,94700,94700,94700,94700,0
|
|
20241128,121900,37215500,94700,94700,94700,94700,1
|
|
20241128,121800,37120800,94700,94700,94700,94700,1
|
|
20241128,121700,37026100,94700,94700,94700,94700,1
|
|
20241128,121600,36931400,94700,94700,94700,94700,1
|
|
20241128,121500,36836700,94700,94700,94700,94700,1
|
|
20241128,121400,36742000,94700,94700,94700,94700,1
|
|
20241128,121300,36647300,94700,94700,94700,94700,0
|
|
20241128,121200,36647300,94700,94700,94700,94700,1
|
|
20241128,121100,36552600,94700,94700,94700,94700,1
|
|
20241128,121000,36457900,94700,94700,94700,94700,1
|
|
20241128,120900,36363200,94700,94700,94700,94700,1
|
|
20241128,120800,36268500,94700,94700,94700,94700,1
|
|
20241128,120700,36173800,94700,94700,94700,94700,1
|
|
20241128,120600,36079100,94700,94700,94700,94700,0
|
|
20241128,120500,36079100,94700,94700,94700,94700,1
|
|
20241128,120400,35984400,94700,94700,94700,94700,1
|
|
20241128,120300,35889700,94700,94700,94700,94700,1
|
|
20241128,120200,35795000,94700,94700,94700,94700,1
|
|
20241128,120100,35700300,94700,94700,94700,94700,1
|
|
20241128,120000,35605600,94700,94700,94700,94700,2
|
|
20241128,115900,35416200,94700,94700,94700,94700,0
|
|
20241128,115800,35416200,94700,94700,94700,94700,1
|
|
20241128,115700,35321500,94600,94600,94600,94600,0
|
|
20241128,115600,35321500,94600,94600,94600,94600,0
|
|
20241128,115500,35321500,94600,94600,94600,94600,1
|
|
20241128,115400,35226900,94600,94600,94600,94600,0
|
|
20241128,115300,35226900,94600,94600,94600,94600,0
|
|
20241128,115200,35226900,94600,94600,94600,94600,0
|
|
20241128,115100,35226900,94600,94600,94600,94600,1
|
|
20241128,115000,35132300,94600,94600,94600,94600,1
|
|
20241128,114900,35037700,94600,94600,94600,94600,4
|
|
20241128,114800,34659300,94600,94600,94600,94600,0
|
|
20241128,114700,34659300,94600,94700,94700,94600,2
|
|
20241128,114600,34470000,94700,94700,94700,94700,1
|
|
20241128,114500,34375300,94700,94700,94700,94700,0
|
|
20241128,114400,34375300,94700,94700,94700,94700,2
|
|
20241128,114300,34185900,94700,94700,94700,94700,1
|
|
20241128,114200,34091200,94600,94600,94600,94600,0
|
|
20241128,114100,34091200,94600,94600,94600,94600,0
|
|
20241128,114000,34091200,94600,94600,94600,94600,0
|
|
20241128,113900,34091200,94600,94600,94600,94600,0
|
|
20241128,113800,34091200,94600,94600,94600,94600,0
|
|
20241128,113700,34091200,94600,94600,94600,94600,1
|
|
20241128,113600,33996600,94600,94600,94600,94600,1
|
|
20241128,113500,33902000,94600,94600,94600,94600,1
|
|
20241128,113400,33807400,94600,94600,94600,94600,1
|
|
20241128,113300,33712800,94600,94700,94700,94600,4
|
|
20241128,113200,33334300,94700,94700,94700,94700,1
|
|
20241128,113100,33239600,94700,94700,94700,94700,0
|
|
20241128,113000,33239600,94700,94700,94700,94700,1
|
|
20241128,112900,33144900,94700,94700,94700,94700,2
|
|
20241128,112800,32955500,94700,94700,94700,94700,1
|
|
20241128,112700,32860800,94700,94700,94700,94700,1
|
|
20241128,112600,32766100,94700,94700,94700,94700,1
|
|
20241128,112500,32671400,94700,94700,94700,94700,1
|
|
20241128,112400,32576700,94700,94700,94700,94700,0
|
|
20241128,112300,32576700,94700,94700,94700,94700,1
|
|
20241128,112200,32482000,94700,94700,94700,94700,1
|
|
20241128,112100,32387300,94700,94700,94700,94700,1
|
|
20241128,112000,32292600,94700,94700,94700,94700,1
|
|
20241128,111900,32197900,94700,94700,94700,94700,2
|
|
20241128,111800,32008500,94700,94700,94700,94700,1
|
|
20241128,111700,31913800,94600,94600,94600,94600,0
|
|
20241128,111600,31913800,94600,94600,94600,94600,0
|
|
20241128,111500,31913800,94600,94600,94600,94600,0
|
|
20241128,111400,31913800,94600,94600,94600,94600,1
|
|
20241128,111300,31819200,94600,94600,94600,94600,1
|
|
20241128,111200,31724600,94600,94600,94600,94600,2
|
|
20241128,111100,31535400,94600,94700,94700,94600,3
|
|
20241128,111000,31251500,94600,94600,94600,94600,0
|
|
20241128,110900,31251500,94600,94600,94600,94600,0
|
|
20241128,110800,31251500,94600,94600,94600,94600,36
|
|
20241128,110700,27845900,94600,94600,94600,94600,1
|
|
20241128,110600,27751300,94600,94600,94600,94600,1
|
|
20241128,110500,27656700,94600,94600,94600,94600,1
|
|
20241128,110400,27562100,94600,94600,94600,94600,1
|
|
20241128,110300,27467500,94600,94600,94600,94600,0
|
|
20241128,110200,27467500,94600,94600,94600,94600,1
|
|
20241128,110100,27372900,94600,94600,94600,94600,1
|
|
20241128,110000,27278300,94600,94600,94600,94600,1
|
|
20241128,105900,27183700,94600,94600,94600,94600,1
|
|
20241128,105800,27089100,94600,94600,94600,94600,1
|
|
20241128,105700,26994500,94600,94600,94600,94600,1
|
|
20241128,105600,26899900,94600,94600,94600,94600,0
|
|
20241128,105500,26899900,94600,94600,94600,94600,1
|
|
20241128,105400,26805300,94600,94600,94600,94600,1
|
|
20241128,105300,26710700,94600,94600,94600,94600,1
|
|
20241128,105200,26616100,94600,94600,94600,94600,1
|
|
20241128,105100,26521500,94600,94600,94600,94600,1
|
|
20241128,105000,26426900,94600,94500,94600,94500,2
|
|
20241128,104900,26237800,94500,94500,94500,94500,0
|
|
20241128,104800,26237800,94500,94500,94500,94500,1
|
|
20241128,104700,26143300,94400,94400,94400,94400,0
|
|
20241128,104600,26143300,94400,94400,94400,94400,0
|
|
20241128,104500,26143300,94400,94400,94400,94400,1
|
|
20241128,104400,26048900,94500,94500,94500,94500,1
|
|
20241128,104300,25954400,94500,94500,94500,94500,1
|
|
20241128,104200,25859900,94500,94500,94500,94500,0
|
|
20241128,104100,25859900,94500,94500,94500,94500,1
|
|
20241128,104000,25765400,94500,94500,94500,94500,1
|
|
20241128,103900,25670900,94500,94500,94500,94500,1
|
|
20241128,103800,25576400,94500,94500,94500,94500,1
|
|
20241128,103700,25481900,94500,94500,94500,94500,1
|
|
20241128,103600,25387400,94500,94500,94500,94500,1
|
|
20241128,103500,25292900,94500,94500,94500,94500,0
|
|
20241128,103400,25292900,94500,94500,94500,94500,1
|
|
20241128,103300,25198400,94500,94500,94500,94500,7
|
|
20241128,103200,24536900,94500,94500,94500,94500,1
|
|
20241128,103100,24442400,94500,94500,94500,94500,1
|
|
20241128,103000,24347900,94500,94500,94500,94500,1
|
|
20241128,102900,24253400,94500,94500,94500,94500,1
|
|
20241128,102800,24158900,94500,94500,94500,94500,0
|
|
20241128,102700,24158900,94500,94500,94500,94500,1
|
|
20241128,102600,24064400,94500,94500,94500,94500,1
|
|
20241128,102500,23969900,94500,94500,94500,94500,1
|
|
20241128,102400,23875400,94500,94500,94500,94500,1
|
|
20241128,102300,23780900,94500,94500,94500,94500,1
|
|
20241128,102200,23686400,94500,94500,94500,94500,1
|
|
20241128,102100,23591900,94400,94400,94400,94400,1
|
|
20241128,102000,23497500,94400,94400,94400,94400,0
|
|
20241128,101900,23497500,94400,94400,94400,94400,1
|
|
20241128,101800,23403100,94400,94400,94400,94400,2
|
|
20241128,101700,23214300,94400,94400,94400,94400,0
|
|
20241128,101600,23214300,94400,94400,94400,94400,1
|
|
20241128,101500,23119900,94400,94400,94400,94400,1
|
|
20241128,101400,23025500,94400,94400,94400,94400,1
|
|
20241128,101300,22931100,94400,94400,94400,94400,4
|
|
20241128,101200,22553500,94500,94500,94500,94500,1
|
|
20241128,101100,22459000,94400,94400,94400,94400,0
|
|
20241128,101000,22459000,94400,94400,94400,94400,0
|
|
20241128,100900,22459000,94400,94500,94500,94400,3
|
|
20241128,100800,22175700,94400,94400,94400,94400,0
|
|
20241128,100700,22175700,94400,94400,94400,94400,0
|
|
20241128,100600,22175700,94400,94500,94500,94400,3
|
|
20241128,100500,21892400,94400,94400,94400,94400,0
|
|
20241128,100400,21892400,94400,94400,94400,94400,1
|
|
20241128,100300,21798000,94400,94400,94400,94400,1
|
|
20241128,100200,21703600,94400,94400,94400,94400,1
|
|
20241128,100100,21609200,94400,94400,94400,94400,2
|
|
20241128,100000,21420400,94400,94400,94400,94400,1
|
|
20241128,095900,21326000,94400,94400,94400,94400,1
|
|
20241128,095800,21231600,94400,94400,94400,94400,3
|
|
20241128,095700,20948400,93900,93900,93900,93900,0
|
|
20241128,095600,20948400,93900,93900,93900,93900,6
|
|
20241128,095500,20385000,93900,93900,93900,93900,1
|
|
20241128,095400,20291100,93900,93900,93900,93900,1
|
|
20241128,095300,20197200,93900,93900,93900,93900,3
|
|
20241128,095200,19915500,94400,94400,94400,94400,1
|
|
20241128,095100,19821100,94400,94400,94400,94400,1
|
|
20241128,095000,19726700,94400,94400,94400,94400,2
|
|
20241128,094900,19537900,94400,94400,94400,94400,1
|
|
20241128,094800,19443500,94400,94400,94400,94400,1
|
|
20241128,094700,19349100,94400,94400,94400,94400,1
|
|
20241128,094600,19254700,94400,94400,94400,94400,0
|
|
20241128,094500,19254700,94400,94400,94400,94400,1
|
|
20241128,094400,19160300,94400,94400,94400,94400,1
|
|
20241128,094300,19065900,94400,94400,94400,94400,1
|
|
20241128,094200,18971500,94400,94300,94400,94300,3
|
|
20241128,094100,18688500,93800,93800,93800,93800,0
|
|
20241128,094000,18688500,93800,93800,93800,93800,0
|
|
20241128,093900,18688500,93800,93800,93800,93800,0
|
|
20241128,093800,18688500,93800,93800,93800,93800,1
|
|
20241128,093700,18594700,93800,94300,94300,93800,2
|
|
20241128,093600,18406600,94300,94300,94300,94300,1
|
|
20241128,093500,18312300,94300,94300,94300,94300,1
|
|
20241128,093400,18218000,94300,94300,94300,94300,2
|
|
20241128,093300,18029400,94300,94300,94300,94300,1
|
|
20241128,093200,17935100,94300,94300,94300,94300,0
|
|
20241128,093100,17935100,94300,93800,94300,93700,24
|
|
20241128,093000,15685000,93600,94100,94100,93600,38
|
|
20241128,092900,12119700,94000,94000,94000,94000,0
|
|
20241128,092800,12119700,94000,94000,94000,94000,0
|
|
20241128,092700,12119700,94000,94000,94000,94000,0
|
|
20241128,092600,12119700,94000,94000,94000,94000,0
|
|
20241128,092500,12119700,94000,94000,94000,94000,0
|
|
20241128,092400,12119700,94000,94000,94000,94000,0
|
|
20241128,092300,12119700,94000,94000,94000,94000,1
|
|
20241128,092200,12025700,94000,94000,94000,94000,0
|
|
20241128,092100,12025700,94000,94000,94000,94000,0
|
|
20241128,092000,12025700,94000,94000,94000,94000,0
|
|
20241128,091900,12025700,94000,94000,94000,94000,0
|
|
20241128,091800,12025700,94000,94000,94000,94000,0
|
|
20241128,091700,12025700,94000,94600,94600,94000,62
|
|
20241128,091600,6187800,94400,94400,94400,94400,0
|
|
20241128,091500,6187800,94400,94400,94400,94400,0
|
|
20241128,091400,6187800,94400,94400,94400,94400,0
|
|
20241128,091300,6187800,94400,94400,94400,94400,0
|
|
20241128,091200,6187800,94400,94400,94400,94400,0
|
|
20241128,091100,6187800,94400,94400,94400,94400,1
|
|
20241128,091000,6093400,94500,94500,94500,94500,1
|
|
20241128,090900,5998900,94400,94400,94400,94400,0
|
|
20241128,090800,5998900,94400,94400,94400,94400,2
|
|
20241128,090700,5810100,93700,93700,93700,93700,0
|
|
20241128,090600,5810100,93700,93700,93700,93700,0
|
|
20241128,090500,5810100,93700,93700,93700,93700,30
|
|
20241128,090400,2999100,93700,93800,93800,93700,26
|
|
20241128,090300,562200,93700,93700,93700,93700,0
|
|
20241128,090200,562200,93700,93700,93700,93700,0
|
|
20241128,090100,562200,93700,93700,93700,93700,0
|
|
20241128,090000,562200,93700,93700,93700,93700,6
|