584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184100,1116186200,66600,66600,66600,66600,84
|
|
20241126,184000,1116186200,66600,66600,66600,66600,0
|
|
20241126,183900,1116186200,66600,66600,66600,66600,0
|
|
20241126,183800,1116186200,66600,66600,66600,66600,0
|
|
20241126,183700,1116186200,66600,66600,66600,66600,0
|
|
20241126,183600,1116186200,66600,66600,66600,66600,0
|
|
20241126,183500,1116186200,66600,66600,66600,66600,0
|
|
20241126,183400,1116186200,66600,66600,66600,66600,0
|
|
20241126,183300,1116186200,66600,66600,66600,66600,0
|
|
20241126,183200,1116186200,66600,66600,66600,66600,0
|
|
20241126,183100,1116186200,66600,66600,66600,66600,0
|
|
20241126,183000,1116186200,66600,66600,66600,66600,0
|
|
20241126,182900,1116186200,66600,66600,66600,66600,0
|
|
20241126,182800,1116186200,66600,66600,66600,66600,0
|
|
20241126,182700,1116186200,66600,66600,66600,66600,0
|
|
20241126,182600,1116186200,66600,66600,66600,66600,0
|
|
20241126,182500,1116186200,66600,66600,66600,66600,0
|
|
20241126,182400,1116186200,66600,66600,66600,66600,0
|
|
20241126,182300,1116186200,66600,66600,66600,66600,0
|
|
20241126,182200,1116186200,66600,66600,66600,66600,0
|
|
20241126,182100,1116186200,66600,66600,66600,66600,0
|
|
20241126,182000,1116186200,66600,66600,66600,66600,0
|
|
20241126,181900,1116186200,66600,66600,66600,66600,0
|
|
20241126,181800,1116186200,66600,66600,66600,66600,0
|
|
20241126,181700,1116186200,66600,66600,66600,66600,0
|
|
20241126,181600,1116186200,66600,66600,66600,66600,0
|
|
20241126,181500,1116186200,66600,66600,66600,66600,0
|
|
20241126,181400,1116186200,66600,66600,66600,66600,0
|
|
20241126,181300,1116186200,66600,66600,66600,66600,0
|
|
20241126,181200,1116186200,66600,66600,66600,66600,0
|
|
20241126,181100,1116186200,66600,66600,66600,66600,84
|
|
20241126,181000,1116186200,66600,66600,66600,66600,0
|
|
20241126,180900,1116186200,66600,66600,66600,66600,0
|
|
20241126,180800,1116186200,66600,66600,66600,66600,0
|
|
20241126,180700,1116186200,66600,66600,66600,66600,0
|
|
20241126,180600,1116186200,66600,66600,66600,66600,0
|
|
20241126,180500,1116186200,66600,66600,66600,66600,0
|
|
20241126,180400,1116186200,66600,66600,66600,66600,0
|
|
20241126,180300,1116186200,66600,66600,66600,66600,0
|
|
20241126,180200,1116186200,66600,66600,66600,66600,0
|
|
20241126,180100,1116186200,66600,66600,66600,66600,0
|
|
20241126,180000,1116186200,66600,66600,66600,66600,0
|
|
20241126,175900,1116186200,66600,66600,66600,66600,0
|
|
20241126,175800,1116186200,66600,66600,66600,66600,0
|
|
20241126,175700,1116186200,66600,66600,66600,66600,0
|
|
20241126,175600,1116186200,66600,66600,66600,66600,0
|
|
20241126,175500,1116186200,66600,66600,66600,66600,0
|
|
20241126,175400,1116186200,66600,66600,66600,66600,0
|
|
20241126,175300,1116186200,66600,66600,66600,66600,0
|
|
20241126,175200,1116186200,66600,66600,66600,66600,0
|
|
20241126,175100,1116186200,66600,66600,66600,66600,0
|
|
20241126,175000,1116186200,66600,66600,66600,66600,0
|
|
20241126,174900,1116186200,66600,66600,66600,66600,0
|
|
20241126,174800,1116186200,66600,66600,66600,66600,0
|
|
20241126,174700,1116186200,66600,66600,66600,66600,0
|
|
20241126,174600,1116186200,66600,66600,66600,66600,0
|
|
20241126,174500,1116186200,66600,66600,66600,66600,0
|
|
20241126,174400,1116186200,66600,66600,66600,66600,0
|
|
20241126,174300,1116186200,66600,66600,66600,66600,0
|
|
20241126,174200,1116186200,66600,66600,66600,66600,0
|
|
20241126,174100,1116186200,66600,66600,66600,66600,84
|
|
20241126,174000,1116186200,66600,66600,66600,66600,0
|
|
20241126,173900,1116186200,66600,66600,66600,66600,0
|
|
20241126,173800,1116186200,66600,66600,66600,66600,0
|
|
20241126,173700,1116186200,66600,66600,66600,66600,0
|
|
20241126,173600,1116186200,66600,66600,66600,66600,0
|
|
20241126,173500,1116186200,66600,66600,66600,66600,0
|
|
20241126,173400,1116186200,66600,66600,66600,66600,0
|
|
20241126,173300,1116186200,66600,66600,66600,66600,0
|
|
20241126,173200,1116186200,66600,66600,66600,66600,0
|
|
20241126,173100,1116186200,66600,66600,66600,66600,0
|
|
20241126,173000,1116186200,66600,66600,66600,66600,0
|
|
20241126,172900,1116186200,66600,66600,66600,66600,0
|
|
20241126,172800,1116186200,66600,66600,66600,66600,0
|
|
20241126,172700,1116186200,66600,66600,66600,66600,0
|
|
20241126,172600,1116186200,66600,66600,66600,66600,0
|
|
20241126,172500,1116186200,66600,66600,66600,66600,0
|
|
20241126,172400,1116186200,66600,66600,66600,66600,0
|
|
20241126,172300,1116186200,66600,66600,66600,66600,0
|
|
20241126,172200,1116186200,66600,66600,66600,66600,0
|
|
20241126,172100,1116186200,66600,66600,66600,66600,0
|
|
20241126,172000,1116186200,66600,66600,66600,66600,0
|
|
20241126,171900,1116186200,66600,66600,66600,66600,0
|
|
20241126,171800,1116186200,66600,66600,66600,66600,0
|
|
20241126,171700,1116186200,66600,66600,66600,66600,0
|
|
20241126,171600,1116186200,66600,66600,66600,66600,0
|
|
20241126,171500,1116186200,66600,66600,66600,66600,0
|
|
20241126,171400,1116186200,66600,66600,66600,66600,0
|
|
20241126,171300,1116186200,66600,66600,66600,66600,0
|
|
20241126,171200,1116186200,66600,66600,66600,66600,0
|
|
20241126,171100,1116186200,66600,66600,66600,66600,84
|
|
20241126,171000,1116186200,66600,66600,66600,66600,0
|
|
20241126,170900,1116186200,66600,66600,66600,66600,0
|
|
20241126,170800,1116186200,66600,66600,66600,66600,0
|
|
20241126,170700,1116186200,66600,66600,66600,66600,0
|
|
20241126,170600,1116186200,66600,66600,66600,66600,0
|
|
20241126,170500,1116186200,66600,66600,66600,66600,0
|
|
20241126,170400,1116186200,66600,66600,66600,66600,0
|
|
20241126,170300,1116186200,66600,66600,66600,66600,0
|
|
20241126,170200,1116186200,66600,66600,66600,66600,0
|
|
20241126,170100,1116186200,66600,66600,66600,66600,0
|
|
20241126,170000,1116186200,66600,66600,66600,66600,0
|
|
20241126,165900,1116186200,66600,66600,66600,66600,0
|
|
20241126,165800,1116186200,66600,66600,66600,66600,0
|
|
20241126,165700,1116186200,66600,66600,66600,66600,0
|
|
20241126,165600,1116186200,66600,66600,66600,66600,0
|
|
20241126,165500,1116186200,66600,66600,66600,66600,0
|
|
20241126,165400,1116186200,66600,66600,66600,66600,0
|
|
20241126,165300,1116186200,66600,66600,66600,66600,0
|
|
20241126,165200,1116186200,66600,66600,66600,66600,0
|
|
20241126,165100,1116186200,66600,66600,66600,66600,0
|
|
20241126,165000,1116186200,66600,66600,66600,66600,0
|
|
20241126,164900,1116186200,66600,66600,66600,66600,0
|
|
20241126,164800,1116186200,66600,66600,66600,66600,0
|
|
20241126,164700,1116186200,66600,66600,66600,66600,0
|
|
20241126,164600,1116186200,66600,66600,66600,66600,0
|
|
20241126,164500,1116186200,66600,66600,66600,66600,0
|
|
20241126,164400,1116186200,66600,66600,66600,66600,0
|
|
20241126,164300,1116186200,66600,66600,66600,66600,0
|
|
20241126,164200,1116186200,66600,66600,66600,66600,0
|
|
20241126,164100,1116186200,66600,66600,66600,66600,84
|
|
20241126,164000,1116186200,66600,66600,66600,66600,0
|
|
20241126,163900,1116186200,66600,66600,66600,66600,0
|
|
20241126,163800,1116186200,66600,66600,66600,66600,0
|
|
20241126,163700,1116186200,66600,66600,66600,66600,0
|
|
20241126,163600,1116186200,66600,66600,66600,66600,0
|
|
20241126,163500,1116186200,66600,66600,66600,66600,0
|
|
20241126,163400,1116186200,66600,66600,66600,66600,0
|
|
20241126,163300,1116186200,66600,66600,66600,66600,0
|
|
20241126,163200,1116186200,66600,66600,66600,66600,0
|
|
20241126,163100,1116186200,66600,66600,66600,66600,0
|
|
20241126,163000,1116186200,66600,66600,66600,66600,0
|
|
20241126,162900,1116186200,66600,66600,66600,66600,0
|
|
20241126,162800,1116186200,66600,66600,66600,66600,0
|
|
20241126,162700,1116186200,66600,66600,66600,66600,0
|
|
20241126,162600,1116186200,66600,66600,66600,66600,0
|
|
20241126,162500,1116186200,66600,66600,66600,66600,0
|
|
20241126,162400,1116186200,66600,66600,66600,66600,0
|
|
20241126,162300,1116186200,66600,66600,66600,66600,0
|
|
20241126,162200,1116186200,66600,66600,66600,66600,0
|
|
20241126,162100,1116186200,66600,66600,66600,66600,0
|
|
20241126,162000,1116186200,66600,66600,66600,66600,0
|
|
20241126,161900,1116186200,66600,66600,66600,66600,0
|
|
20241126,161800,1116186200,66600,66600,66600,66600,0
|
|
20241126,161700,1116186200,66600,66600,66600,66600,0
|
|
20241126,161600,1116186200,66600,66600,66600,66600,0
|
|
20241126,161500,1116186200,66600,66600,66600,66600,0
|
|
20241126,161400,1116186200,66600,66600,66600,66600,0
|
|
20241126,161300,1116186200,66600,66600,66600,66600,0
|
|
20241126,161200,1116186200,66600,66600,66600,66600,0
|
|
20241126,161100,1116186200,66600,66600,66600,66600,84
|
|
20241126,161000,1116186200,66600,66600,66600,66600,0
|
|
20241126,160900,1116186200,66600,66600,66600,66600,0
|
|
20241126,160800,1116186200,66600,66600,66600,66600,0
|
|
20241126,160700,1116186200,66600,66600,66600,66600,0
|
|
20241126,160600,1116186200,66600,66600,66600,66600,0
|
|
20241126,160500,1116186200,66600,66600,66600,66600,0
|
|
20241126,160400,1116186200,66600,66600,66600,66600,0
|
|
20241126,160300,1116186200,66600,66600,66600,66600,0
|
|
20241126,160200,1116186200,66600,66600,66600,66600,0
|
|
20241126,160100,1116186200,66600,66600,66600,66600,0
|
|
20241126,160000,1116186200,66600,66600,66600,66600,0
|
|
20241126,155900,1116186200,66600,66600,66600,66600,0
|
|
20241126,155800,1116186200,66600,66600,66600,66600,0
|
|
20241126,155700,1116186200,66600,66600,66600,66600,0
|
|
20241126,155600,1116186200,66600,66600,66600,66600,0
|
|
20241126,155500,1116186200,66600,66600,66600,66600,0
|
|
20241126,155400,1116186200,66600,66600,66600,66600,0
|
|
20241126,155300,1116186200,66600,66600,66600,66600,0
|
|
20241126,155200,1116186200,66600,66600,66600,66600,0
|
|
20241126,155100,1116186200,66600,66600,66600,66600,0
|
|
20241126,155000,1116186200,66600,66600,66600,66600,0
|
|
20241126,154900,1116186200,66600,66600,66600,66600,0
|
|
20241126,154800,1116186200,66600,66600,66600,66600,0
|
|
20241126,154700,1116186200,66600,66600,66600,66600,0
|
|
20241126,154600,1116186200,66600,66600,66600,66600,0
|
|
20241126,154500,1116186200,66600,66600,66600,66600,0
|
|
20241126,154400,1116186200,66600,66600,66600,66600,0
|
|
20241126,154300,1116186200,66600,66600,66600,66600,0
|
|
20241126,154200,1116186200,66600,66600,66600,66600,0
|
|
20241126,154100,1116186200,66600,66600,66600,66600,84
|
|
20241126,154000,1116186200,66600,66600,66600,66600,0
|
|
20241126,153900,1116186200,66600,66600,66600,66600,0
|
|
20241126,153800,1116186200,66600,66600,66600,66600,0
|
|
20241126,153700,1116186200,66600,66600,66600,66600,0
|
|
20241126,153600,1116186200,66600,66600,66600,66600,0
|
|
20241126,153500,1116186200,66600,66600,66600,66600,0
|
|
20241126,153400,1116186200,66600,66600,66600,66600,0
|
|
20241126,153300,1116186200,66600,66600,66600,66600,0
|
|
20241126,153200,1116186200,66600,66600,66600,66600,0
|
|
20241126,153100,1116186200,66600,66600,66600,66600,0
|
|
20241126,153000,1116186200,66600,66600,66600,66600,84
|
|
20241126,152900,1110591800,66500,66500,66500,66500,0
|
|
20241126,152800,1110591800,66500,66500,66500,66500,0
|
|
20241126,152700,1110591800,66500,66500,66500,66500,0
|
|
20241126,152600,1110591800,66500,66500,66500,66500,0
|
|
20241126,152500,1110591800,66500,66500,66500,66500,0
|
|
20241126,152400,1110591800,66500,66500,66500,66500,0
|
|
20241126,152300,1110591800,66500,66500,66500,66500,0
|
|
20241126,152200,1110591800,66500,66500,66500,66500,0
|
|
20241126,152100,1110591800,66500,66500,66500,66500,0
|
|
20241126,152000,1110591800,66500,66500,66500,66500,0
|
|
20241126,151900,1110591800,66500,66700,66700,66500,34
|
|
20241126,151800,1108327700,66600,66600,66600,66600,0
|
|
20241126,151700,1108327700,66600,66700,66700,66600,38
|
|
20241126,151600,1105794100,66600,66600,66600,66600,0
|
|
20241126,151500,1105794100,66600,66600,66600,66600,16
|
|
20241126,151400,1104728500,66600,66600,66600,66600,0
|
|
20241126,151300,1104728500,66600,66600,66600,66600,3
|
|
20241126,151200,1104528700,66500,66600,66600,66500,169
|
|
20241126,151100,1093273600,66500,66500,66500,66500,2
|
|
20241126,151000,1093140600,66500,66500,66500,66500,8
|
|
20241126,150900,1092608600,66600,66500,66600,66500,2
|
|
20241126,150800,1092475500,66500,66500,66500,66500,0
|
|
20241126,150700,1092475500,66500,66600,66600,66500,7
|
|
20241126,150600,1092009900,66500,66500,66500,66500,0
|
|
20241126,150500,1092009900,66500,66600,66600,66500,4
|
|
20241126,150400,1091743700,66600,66500,66600,66500,8
|
|
20241126,150300,1091211600,66600,66600,66600,66600,1
|
|
20241126,150200,1091145000,66500,66600,66600,66500,61
|
|
20241126,150100,1087088400,66500,66500,66500,66500,8
|
|
20241126,150000,1086556400,66500,66600,66600,66500,2
|
|
20241126,145900,1086423300,66500,66500,66500,66500,0
|
|
20241126,145800,1086423300,66500,66500,66500,66500,5
|
|
20241126,145700,1086090800,66600,66600,66600,66600,1
|
|
20241126,145600,1086024200,66500,66500,66500,66500,0
|
|
20241126,145500,1086024200,66500,66600,66600,66500,9
|
|
20241126,145400,1085425600,66600,66600,66600,66600,0
|
|
20241126,145300,1085425600,66600,66600,66600,66600,0
|
|
20241126,145200,1085425600,66600,66500,66600,66400,10
|
|
20241126,145100,1084760700,66600,66600,66600,66600,0
|
|
20241126,145000,1084760700,66600,66600,66600,66600,15
|
|
20241126,144900,1083761700,66400,66600,66600,66400,38
|
|
20241126,144800,1081233400,66600,66500,66600,66400,22
|
|
20241126,144700,1079768800,66600,66600,66600,66400,35
|
|
20241126,144600,1077438200,66600,66500,66600,66400,40
|
|
20241126,144500,1074776200,66500,66600,66600,66400,51
|
|
20241126,144400,1071382000,66600,66600,66600,66500,32
|
|
20241126,144300,1069251900,66600,66600,66600,66500,41
|
|
20241126,144200,1066521900,66600,66600,66600,66500,23
|
|
20241126,144100,1064990200,66500,66500,66500,66500,19
|
|
20241126,144000,1063726700,66400,66400,66500,66400,35
|
|
20241126,143900,1061400200,66400,66600,66600,66400,70
|
|
20241126,143800,1056742700,66500,66600,66600,66500,27
|
|
20241126,143700,1054944600,66600,66600,66600,66500,188
|
|
20241126,143600,1042424900,66800,66800,66800,66600,26
|
|
20241126,143500,1040688300,66800,66800,66800,66800,20
|
|
20241126,143400,1039352300,66700,66600,66700,66600,102
|
|
20241126,143300,1032550600,66700,66700,66700,66600,33
|
|
20241126,143200,1030349800,66600,66700,66700,66600,26
|
|
20241126,143100,1028615700,66700,66600,66700,66600,46
|
|
20241126,143000,1025548100,66600,66600,66700,66600,29
|
|
20241126,142900,1023614100,66600,66700,66700,66600,41
|
|
20241126,142800,1020879500,66600,66600,66700,66600,29
|
|
20241126,142700,1018945600,66700,66700,66700,66600,64
|
|
20241126,142600,1014679900,66600,66700,66700,66600,26
|
|
20241126,142500,1012945900,66700,66700,66700,66600,31
|
|
20241126,142400,1010878400,66600,66700,66700,66600,33
|
|
20241126,142300,1008678200,66700,66700,66700,66600,31
|
|
20241126,142200,1006610700,66700,66700,66700,66600,23
|
|
20241126,142100,1005076800,66600,66700,66700,66600,26
|
|
20241126,142000,1003343300,66600,66600,66600,66500,46
|
|
20241126,141900,1000279900,66600,66600,66600,66600,23
|
|
20241126,141800,998748100,66500,66600,66600,66500,33
|
|
20241126,141700,996551000,66600,66700,66700,66600,31
|
|
20241126,141600,994484400,66800,66800,66800,66700,26
|
|
20241126,141500,992747700,66700,66600,66700,66600,38
|
|
20241126,141400,990213800,66700,66700,66700,66600,30
|
|
20241126,141300,988212900,66600,66600,66600,66500,18
|
|
20241126,141200,987014200,66600,66600,66700,66600,32
|
|
20241126,141100,984881800,66500,66700,66700,66500,191
|
|
20241126,141000,972146100,66600,66700,66700,66600,35
|
|
20241126,140900,969811800,66600,66800,66800,66600,25
|
|
20241126,140800,968144100,66700,66900,66900,66500,32
|
|
20241126,140700,966004700,66900,66900,66900,66700,20
|
|
20241126,140600,964667100,66900,66800,66900,66700,28
|
|
20241126,140500,962796100,66800,66900,66900,66800,22
|
|
20241126,140400,961325400,66800,66900,66900,66800,42
|
|
20241126,140300,958518200,66800,66700,66800,66700,14
|
|
20241126,140200,957583800,66500,66900,66900,66500,45
|
|
20241126,140100,954574500,66800,66800,66800,66700,26
|
|
20241126,140000,952837900,66700,66900,66900,66700,24
|
|
20241126,135900,951234700,66900,66900,66900,66600,18
|
|
20241126,135800,950031900,66800,66700,66800,66600,32
|
|
20241126,135700,947895500,66600,66700,66700,66600,25
|
|
20241126,135600,946228900,66700,66700,66700,66700,24
|
|
20241126,135500,944628100,66600,66700,66700,66600,22
|
|
20241126,135400,943160900,66700,66700,66700,66500,29
|
|
20241126,135300,941227100,66800,66700,66800,66500,26
|
|
20241126,135200,939492300,66700,66800,66800,66500,41
|
|
20241126,135100,936756600,66800,66700,66800,66600,35
|
|
20241126,135000,934419700,66800,66800,66800,66600,35
|
|
20241126,134900,932082100,66800,66800,66800,66600,26
|
|
20241126,134800,930345700,66700,66700,66700,66500,37
|
|
20241126,134700,927878800,66700,66700,66700,66700,24
|
|
20241126,134600,926278000,66700,66700,66700,66700,28
|
|
20241126,134500,924410400,66700,66600,66700,66600,26
|
|
20241126,134400,922677800,66700,66700,66700,66700,36
|
|
20241126,134300,920276600,66700,66700,66700,66700,21
|
|
20241126,134200,918875900,66700,66500,66700,66500,32
|
|
20241126,134100,916743900,66600,66700,66700,66500,29
|
|
20241126,134000,914812500,66600,66500,66600,66500,24
|
|
20241126,133900,913214300,66500,66400,66500,66400,21
|
|
20241126,133800,911818300,66400,66500,66600,66400,26
|
|
20241126,133700,910088300,66500,66600,66600,66500,20
|
|
20241126,133600,908757700,66600,66500,66600,66500,35
|
|
20241126,133500,906428600,66600,66600,66600,66600,30
|
|
20241126,133400,904430600,66600,66500,66600,66500,34
|
|
20241126,133300,902168500,66500,66500,66500,66500,23
|
|
20241126,133200,900639000,66400,66500,66500,66400,22
|
|
20241126,133100,899176600,66500,66500,66500,66500,20
|
|
20241126,133000,897846600,66500,66500,66600,66500,35
|
|
20241126,132900,895519000,66300,66500,66500,66200,301
|
|
20241126,132800,875555300,66500,66600,66600,66500,37
|
|
20241126,132700,873091700,66600,66600,66600,66600,22
|
|
20241126,132600,871626500,66500,66600,66600,66500,90
|
|
20241126,132500,865633700,66600,66600,66600,66400,20
|
|
20241126,132400,864302700,66600,66600,66800,66400,240
|
|
20241126,132300,848296700,66600,66700,66700,66400,42
|
|
20241126,132200,845498400,66800,66800,66800,66800,32
|
|
20241126,132100,843360800,66700,66700,66700,66700,19
|
|
20241126,132000,842093500,66600,66600,66700,66600,37
|
|
20241126,131900,839628100,66600,66700,66700,66500,30
|
|
20241126,131800,837628900,66800,66800,66800,66700,32
|
|
20241126,131700,835492800,66700,66800,66800,66700,35
|
|
20241126,131600,833156900,66700,66800,66800,66700,25
|
|
20241126,131500,831488800,66800,66700,66800,66700,16
|
|
20241126,131400,830420500,66800,66800,66800,66500,41
|
|
20241126,131300,827684500,66800,66800,66800,66600,25
|
|
20241126,131200,826015100,66700,66800,66800,66600,36
|
|
20241126,131100,823612000,66700,66800,66800,66600,63
|
|
20241126,131000,819409000,66600,66600,66600,66500,36
|
|
20241126,130900,817011600,66500,66500,66600,66500,13
|
|
20241126,130800,816146200,66500,66600,66700,66500,34
|
|
20241126,130700,813882400,66400,66700,66700,66400,29
|
|
20241126,130600,811950600,66700,66700,66700,66700,32
|
|
20241126,130500,809816200,66700,66600,66700,66600,17
|
|
20241126,130400,808683300,66700,66700,66700,66500,37
|
|
20241126,130300,806216000,66700,66700,66700,66700,18
|
|
20241126,130200,805015400,66600,66600,66600,66400,28
|
|
20241126,130100,803151900,66600,66600,66600,66600,26
|
|
20241126,130000,801420300,66500,66500,66500,66300,29
|
|
20241126,125900,799492600,66500,66400,66500,66300,22
|
|
20241126,125800,798030800,66500,66400,66500,66400,37
|
|
20241126,125700,795572600,66300,66300,66300,66300,25
|
|
20241126,125600,793915100,66300,66300,66300,66200,41
|
|
20241126,125500,791197400,66400,66300,66400,66200,53
|
|
20241126,125400,787683100,66400,66400,66400,66400,35
|
|
20241126,125300,785359100,66400,66300,66400,66300,16
|
|
20241126,125200,784297500,66400,66400,66400,66400,36
|
|
20241126,125100,781907100,66400,66400,66400,66400,26
|
|
20241126,125000,780180700,66300,66300,66300,66300,36
|
|
20241126,124900,777793900,66200,66400,66400,66200,46
|
|
20241126,124800,774743500,66400,66400,66400,66400,27
|
|
20241126,124700,772950700,66400,66300,66400,66300,28
|
|
20241126,124600,771091600,66300,66400,66400,66200,46
|
|
20241126,124500,768039400,66400,66500,66500,66300,25
|
|
20241126,124400,766378200,66500,66700,66700,66300,603
|
|
20241126,124300,726332600,66500,66800,66800,66500,41
|
|
20241126,124200,723596200,66800,66800,66800,66600,34
|
|
20241126,124100,721325600,66700,66700,66700,66600,38
|
|
20241126,124000,718791300,66600,66700,66700,66500,24
|
|
20241126,123900,717191900,66700,66700,66700,66600,40
|
|
20241126,123800,714524700,66700,66500,66700,66500,137
|
|
20241126,123700,705412100,66400,66500,66500,66400,14
|
|
20241126,123600,704481700,66400,66500,66500,66400,43
|
|
20241126,123500,701622600,66500,66500,66500,66400,25
|
|
20241126,123400,699960700,66500,66500,66500,66400,32
|
|
20241126,123300,697833400,66500,66500,66500,66400,28
|
|
20241126,123200,695972300,66300,66700,66700,66300,53
|
|
20241126,123100,692445200,66700,66600,66700,66600,26
|
|
20241126,123000,690712700,66500,66500,66500,66300,25
|
|
20241126,122900,689050800,66300,66500,66500,66300,289
|
|
20241126,122800,669836000,66500,66700,66700,66500,41
|
|
20241126,122700,667105200,66700,66700,66700,66500,27
|
|
20241126,122600,665305100,66600,66700,66700,66600,36
|
|
20241126,122500,662905000,66700,66600,66700,66500,26
|
|
20241126,122400,661172900,66500,66500,66500,66300,12
|
|
20241126,122300,660375300,66500,66600,66600,66400,39
|
|
20241126,122200,657779400,66600,66600,66600,66400,23
|
|
20241126,122100,656248700,66600,66600,66600,66400,46
|
|
20241126,122000,653185900,66600,66700,66700,66600,37
|
|
20241126,121900,650719600,66500,66600,66700,66500,21
|
|
20241126,121800,649320300,66500,66600,66700,66500,27
|
|
20241126,121700,647520400,66500,66600,66600,66500,20
|
|
20241126,121600,646188600,66600,66500,66600,66500,22
|
|
20241126,121500,644723800,66600,66600,66600,66400,40
|
|
20241126,121400,642060600,66600,66600,66600,66400,24
|
|
20241126,121300,640462700,66500,66500,66600,66400,30
|
|
20241126,121200,638467800,66600,66600,66600,66600,25
|
|
20241126,121100,636802800,66600,66500,66600,66400,45
|
|
20241126,121000,633809200,66500,66300,66500,66300,19
|
|
20241126,120900,632547700,66200,66400,66400,66200,26
|
|
20241126,120800,630821500,66200,66400,66400,66200,35
|
|
20241126,120700,628498300,66400,66400,66400,66200,28
|
|
20241126,120600,626639500,66200,66400,66500,66200,42
|
|
20241126,120500,623850400,66300,66300,66300,66300,21
|
|
20241126,120400,622458100,66200,66200,66200,66200,21
|
|
20241126,120300,621067900,66000,66400,66400,66000,46
|
|
20241126,120200,618019000,66400,66300,66400,66300,41
|
|
20241126,120100,615299100,66300,66200,66300,66200,18
|
|
20241126,120000,614106300,66200,66400,66400,66200,24
|
|
20241126,115900,612515200,66200,66500,66500,66200,200
|
|
20241126,115800,599266000,66500,66500,66500,66400,34
|
|
20241126,115700,597005400,66500,66500,66500,66400,38
|
|
20241126,115600,594478900,66300,66500,66500,66300,30
|
|
20241126,115500,592484700,66400,66200,66400,66200,21
|
|
20241126,115400,591091300,66000,66200,66200,66000,38
|
|
20241126,115300,588577100,66200,66200,66200,66000,40
|
|
20241126,115200,585929900,66200,66200,66200,66000,34
|
|
20241126,115100,583679900,66200,66300,66300,66000,139
|
|
20241126,115000,574478900,66200,66200,66300,66200,42
|
|
20241126,114900,571694800,66300,66400,66400,66300,30
|
|
20241126,114800,569703000,66200,66800,66800,66200,727
|
|
20241126,114700,521422900,66500,66800,66800,66500,36
|
|
20241126,114600,519019300,66800,66800,66800,66500,25
|
|
20241126,114500,517349900,66800,66800,66800,66500,39
|
|
20241126,114400,514746400,66500,66500,66800,66500,27
|
|
20241126,114300,512944000,66800,66700,66800,66700,45
|
|
20241126,114200,509941200,66500,66700,66700,66500,42
|
|
20241126,114100,507141100,66600,66700,66700,66500,29
|
|
20241126,114000,505208700,66700,66700,66700,66700,40
|
|
20241126,113900,502540700,66700,66700,66700,66500,44
|
|
20241126,113800,499607200,66700,66700,66700,66700,30
|
|
20241126,113700,497606200,66700,66700,66700,66500,24
|
|
20241126,113600,496006300,66700,66500,66700,66500,35
|
|
20241126,113500,493674800,66600,66600,66600,66500,49
|
|
20241126,113400,490411800,66600,66600,66600,66500,33
|
|
20241126,113300,488214100,66600,66500,66600,66500,48
|
|
20241126,113200,485019200,66500,66600,66600,66500,49
|
|
20241126,113100,481756200,66500,66600,66600,66500,22
|
|
20241126,113000,480291400,66600,66600,66700,66500,110
|
|
20241126,112900,472963100,66700,66700,66700,66600,40
|
|
20241126,112800,470295500,66700,66700,66700,66700,20
|
|
20241126,112700,468961500,66700,66600,66700,66500,30
|
|
20241126,112600,466961700,66700,66700,66700,66700,15
|
|
20241126,112500,465961200,66700,66700,66700,66700,38
|
|
20241126,112400,463426600,66700,66600,66700,66600,27
|
|
20241126,112300,461626400,66700,66700,66700,66700,27
|
|
20241126,112200,459825500,66400,66700,66700,66400,32
|
|
20241126,112100,457692300,66700,66700,66700,66700,12
|
|
20241126,112000,456891900,66600,66600,66700,66600,28
|
|
20241126,111900,455027000,66400,66600,66600,66400,34
|
|
20241126,111800,452763400,66600,66500,66600,66400,136
|
|
20241126,111700,443718600,66500,66500,66500,66400,40
|
|
20241126,111600,441059700,66500,66500,66500,66400,43
|
|
20241126,111500,438200600,66500,66600,66600,66500,63
|
|
20241126,111400,434008800,66600,66600,66600,66500,35
|
|
20241126,111300,431678300,66600,66600,66600,66600,20
|
|
20241126,111200,430346300,66600,66600,66600,66600,29
|
|
20241126,111100,428414900,66600,66600,66600,66500,46
|
|
20241126,111000,425352900,66600,66600,66600,66600,24
|
|
20241126,110900,423754500,66600,66600,66600,66600,36
|
|
20241126,110800,421356900,66500,66600,66600,66500,16
|
|
20241126,110700,420291900,66600,66600,66600,66600,27
|
|
20241126,110600,418493700,66600,66600,66600,66600,49
|
|
20241126,110500,415230300,66600,66600,66600,66500,22
|
|
20241126,110400,413765700,66600,66600,66600,66600,35
|
|
20241126,110300,411434700,66600,66600,66600,66600,25
|
|
20241126,110200,409769700,66600,66600,66600,66500,88
|
|
20241126,110100,403909500,66600,66700,66700,66600,32
|
|
20241126,110000,401776000,66700,66700,66700,66600,27
|
|
20241126,105900,399975800,66700,66800,66800,66700,40
|
|
20241126,105800,397304800,66800,66800,66800,66800,20
|
|
20241126,105700,395968800,66700,66700,66700,66700,29
|
|
20241126,105600,394034500,66700,66700,66700,66600,43
|
|
20241126,105500,391167500,66700,66700,66700,66700,25
|
|
20241126,105400,389500000,66700,66700,66700,66700,30
|
|
20241126,105300,387499000,66700,66600,66700,66600,32
|
|
20241126,105200,385366600,66400,66600,66700,66400,25
|
|
20241126,105100,383702000,66600,66600,66600,66600,41
|
|
20241126,105000,380971400,66600,66500,66600,66500,34
|
|
20241126,104900,378707700,66500,66600,66600,66300,41
|
|
20241126,104800,375979900,66500,66600,66600,66500,41
|
|
20241126,104700,373250000,66600,66500,66600,66300,23
|
|
20241126,104600,371720800,66600,66600,66600,66500,30
|
|
20241126,104500,369722900,66600,66600,66600,66600,31
|
|
20241126,104400,367658300,66600,66500,66600,66500,36
|
|
20241126,104300,365262100,66600,66600,66600,66500,29
|
|
20241126,104200,363331000,66600,66600,66600,66500,18
|
|
20241126,104100,362132500,66600,66600,66600,66600,23
|
|
20241126,104000,360600700,66500,66600,66600,66500,30
|
|
20241126,103900,358603400,66500,66600,66600,66500,27
|
|
20241126,103800,356805800,66600,66500,66600,66500,31
|
|
20241126,103700,354741800,66500,66600,66600,66500,22
|
|
20241126,103600,353277100,66600,66600,66600,66500,40
|
|
20241126,103500,350613700,66600,66600,66600,66600,28
|
|
20241126,103400,348748900,66500,66500,66600,66500,31
|
|
20241126,103300,346686100,66500,66600,66600,66400,49
|
|
20241126,103200,343425000,66500,66600,66600,66400,40
|
|
20241126,103100,340764800,66600,66800,66800,66500,161
|
|
20241126,103000,330041400,66700,66700,66700,66600,71
|
|
20241126,102900,325306300,66700,66700,66700,66700,22
|
|
20241126,102800,323838900,66700,66700,66700,66500,41
|
|
20241126,102700,321106000,66700,66800,66800,66700,31
|
|
20241126,102600,319036400,66800,66800,66800,66800,38
|
|
20241126,102500,316498000,66800,66800,66800,66700,42
|
|
20241126,102400,313693800,66800,66800,66800,66800,15
|
|
20241126,102300,312691800,66800,66600,66800,66600,29
|
|
20241126,102200,310757400,66600,66600,66600,66500,25
|
|
20241126,102100,309092900,66600,66500,66600,66500,42
|
|
20241126,102000,306296100,66600,66600,66600,66500,31
|
|
20241126,101900,304231900,66600,66500,66600,66500,11
|
|
20241126,101800,303500300,66500,66600,66600,66500,41
|
|
20241126,101700,300770100,66500,66600,66600,66500,23
|
|
20241126,101600,299238600,66600,66600,66600,66500,37
|
|
20241126,101500,296775300,66600,66400,66600,66400,243
|
|
20241126,101400,280621300,66300,66500,66500,66300,33
|
|
20241126,101300,278429500,66400,66500,66500,66300,39
|
|
20241126,101200,275839200,66500,66400,66500,66400,27
|
|
20241126,101100,274044000,66500,66500,66500,66500,42
|
|
20241126,101000,271251000,66500,66400,66500,66400,57
|
|
20241126,100900,267463400,66400,66400,66500,66400,29
|
|
20241126,100800,265535800,66500,66500,66500,66500,58
|
|
20241126,100700,261678800,66700,66700,66700,66500,39
|
|
20241126,100600,259078300,66500,66700,66700,66500,35
|
|
20241126,100500,256744400,66600,66600,66600,66600,44
|
|
20241126,100400,253814000,66600,66600,66600,66600,28
|
|
20241126,100300,251949200,66600,66600,66600,66600,35
|
|
20241126,100200,249618200,66500,66600,66600,66500,40
|
|
20241126,100100,246954800,66600,66600,66600,66600,26
|
|
20241126,100000,245223200,66600,66600,66600,66500,41
|
|
20241126,095900,242493500,66600,66600,66600,66500,27
|
|
20241126,095800,240695400,66600,66600,66600,66600,33
|
|
20241126,095700,238497600,66600,66800,66800,66500,49
|
|
20241126,095600,235231600,66800,66700,66800,66700,34
|
|
20241126,095500,232962400,66700,66700,66700,66700,28
|
|
20241126,095400,231094800,66700,66600,66700,66500,57
|
|
20241126,095300,227298500,66600,66600,66600,66600,35
|
|
20241126,095200,224967500,66600,66500,66600,66500,25
|
|
20241126,095100,223302600,66400,66500,66600,66400,32
|
|
20241126,095000,221174100,66500,66700,66700,66400,30
|
|
20241126,094900,219177600,66700,66700,66800,66500,210
|
|
20241126,094800,205198700,66700,66900,67000,66700,37
|
|
20241126,094700,202722000,67000,67000,67000,67000,26
|
|
20241126,094600,200980000,66900,66900,66900,66900,31
|
|
20241126,094500,198906100,66900,66700,66900,66700,32
|
|
20241126,094400,196768600,66700,66800,66800,66500,41
|
|
20241126,094300,194034800,66600,66900,66900,66600,70
|
|
20241126,094200,189365200,66900,66900,66900,66900,42
|
|
20241126,094100,186555400,66900,66900,66900,66900,19
|
|
20241126,094000,185284300,66900,66600,66900,66600,18
|
|
20241126,093900,184081900,66600,66800,66800,66600,97
|
|
20241126,093800,177617700,66900,67000,67000,66900,24
|
|
20241126,093700,176010800,67000,67000,67000,67000,40
|
|
20241126,093600,173330800,66900,66900,66900,66900,27
|
|
20241126,093500,171524500,66900,66600,66900,66600,210
|
|
20241126,093400,157510300,66600,66600,66600,66500,306
|
|
20241126,093300,137133000,66600,66600,66600,66600,26
|
|
20241126,093200,135401400,66600,66600,66600,66600,32
|
|
20241126,093100,133270200,66600,66600,66600,66600,35
|
|
20241126,093000,130939200,66600,66600,66600,66600,41
|
|
20241126,092900,128208600,66600,66600,66600,66600,39
|
|
20241126,092800,125611200,66500,66600,66600,66400,47
|
|
20241126,092700,122485300,66500,66400,66500,66400,28
|
|
20241126,092600,120624000,66300,66400,66400,66300,24
|
|
20241126,092500,119030500,66400,66400,66400,66400,60
|
|
20241126,092400,115046500,66300,66300,66300,66300,27
|
|
20241126,092300,113256400,66200,66300,66300,66200,26
|
|
20241126,092200,111533000,66300,66400,66400,66300,29
|
|
20241126,092100,109609200,66500,66100,66500,66100,139
|
|
20241126,092000,100416500,66100,65800,66100,65800,157
|
|
20241126,091900,90065800,65800,65900,65900,65800,66
|
|
20241126,091800,85719300,65900,65900,65900,65900,40
|
|
20241126,091700,83083300,65900,66000,66000,65700,64
|
|
20241126,091600,78864400,66000,66100,66100,66000,48
|
|
20241126,091500,75695500,66100,66100,66100,66100,24
|
|
20241126,091400,74109100,66100,66100,66100,66100,28
|
|
20241126,091300,72258300,66100,66500,66500,66100,320
|
|
20241126,091200,51100100,66500,66500,66500,66500,42
|
|
20241126,091100,48307100,66500,66500,66500,66300,41
|
|
20241126,091000,45581200,66500,66400,66600,66400,47
|
|
20241126,090900,42456300,66500,66300,66500,66300,68
|
|
20241126,090800,37935300,66300,66100,66300,66100,35
|
|
20241126,090700,35617500,66100,66200,66200,66100,34
|
|
20241126,090600,33368900,65900,66500,66500,65900,152
|
|
20241126,090500,23314900,66500,66500,66500,66500,31
|
|
20241126,090400,21253400,66500,66400,66500,66400,67
|
|
20241126,090300,16799900,66400,66600,66600,66400,36
|
|
20241126,090200,14403500,66200,66100,66200,66100,90
|
|
20241126,090100,8452400,66000,66100,66100,66000,120
|
|
20241126,090000,529500,66100,66200,66200,66100,8
|