573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183000,145345800,68700,68700,68700,68700,53
|
|
20231124,182900,145345800,68700,68700,68700,68700,0
|
|
20231124,182800,145345800,68700,68700,68700,68700,0
|
|
20231124,182700,145345800,68700,68700,68700,68700,0
|
|
20231124,182600,145345800,68700,68700,68700,68700,0
|
|
20231124,182500,145345800,68700,68700,68700,68700,0
|
|
20231124,182400,145345800,68700,68700,68700,68700,0
|
|
20231124,182300,145345800,68700,68700,68700,68700,0
|
|
20231124,182200,145345800,68700,68700,68700,68700,0
|
|
20231124,182100,145345800,68700,68700,68700,68700,0
|
|
20231124,182000,145345800,68700,68700,68700,68700,0
|
|
20231124,181900,145345800,68700,68700,68700,68700,0
|
|
20231124,181800,145345800,68700,68700,68700,68700,0
|
|
20231124,181700,145345800,68700,68700,68700,68700,0
|
|
20231124,181600,145345800,68700,68700,68700,68700,0
|
|
20231124,181500,145345800,68700,68700,68700,68700,0
|
|
20231124,181400,145345800,68700,68700,68700,68700,0
|
|
20231124,181300,145345800,68700,68700,68700,68700,0
|
|
20231124,181200,145345800,68700,68700,68700,68700,0
|
|
20231124,181100,145345800,68700,68700,68700,68700,0
|
|
20231124,181000,145345800,68700,68700,68700,68700,0
|
|
20231124,180900,145345800,68700,68700,68700,68700,0
|
|
20231124,180800,145345800,68700,68700,68700,68700,0
|
|
20231124,180700,145345800,68700,68700,68700,68700,0
|
|
20231124,180600,145345800,68700,68700,68700,68700,0
|
|
20231124,180500,145345800,68700,68700,68700,68700,0
|
|
20231124,180400,145345800,68700,68700,68700,68700,0
|
|
20231124,180300,145345800,68700,68700,68700,68700,0
|
|
20231124,180200,145345800,68700,68700,68700,68700,0
|
|
20231124,180100,145345800,68700,68700,68700,68700,0
|
|
20231124,180000,145345800,68700,68700,68700,68700,53
|
|
20231124,175900,145345800,68700,68700,68700,68700,0
|
|
20231124,175800,145345800,68700,68700,68700,68700,0
|
|
20231124,175700,145345800,68700,68700,68700,68700,0
|
|
20231124,175600,145345800,68700,68700,68700,68700,0
|
|
20231124,175500,145345800,68700,68700,68700,68700,0
|
|
20231124,175400,145345800,68700,68700,68700,68700,0
|
|
20231124,175300,145345800,68700,68700,68700,68700,0
|
|
20231124,175200,145345800,68700,68700,68700,68700,0
|
|
20231124,175100,145345800,68700,68700,68700,68700,0
|
|
20231124,175000,145345800,68700,68700,68700,68700,0
|
|
20231124,174900,145345800,68700,68700,68700,68700,0
|
|
20231124,174800,145345800,68700,68700,68700,68700,0
|
|
20231124,174700,145345800,68700,68700,68700,68700,0
|
|
20231124,174600,145345800,68700,68700,68700,68700,0
|
|
20231124,174500,145345800,68700,68700,68700,68700,0
|
|
20231124,174400,145345800,68700,68700,68700,68700,0
|
|
20231124,174300,145345800,68700,68700,68700,68700,0
|
|
20231124,174200,145345800,68700,68700,68700,68700,0
|
|
20231124,174100,145345800,68700,68700,68700,68700,0
|
|
20231124,174000,145345800,68700,68700,68700,68700,0
|
|
20231124,173900,145345800,68700,68700,68700,68700,0
|
|
20231124,173800,145345800,68700,68700,68700,68700,0
|
|
20231124,173700,145345800,68700,68700,68700,68700,0
|
|
20231124,173600,145345800,68700,68700,68700,68700,0
|
|
20231124,173500,145345800,68700,68700,68700,68700,0
|
|
20231124,173400,145345800,68700,68700,68700,68700,0
|
|
20231124,173300,145345800,68700,68700,68700,68700,0
|
|
20231124,173200,145345800,68700,68700,68700,68700,0
|
|
20231124,173100,145345800,68700,68700,68700,68700,0
|
|
20231124,173000,145345800,68700,68700,68700,68700,53
|
|
20231124,172900,145345800,68700,68700,68700,68700,0
|
|
20231124,172800,145345800,68700,68700,68700,68700,0
|
|
20231124,172700,145345800,68700,68700,68700,68700,0
|
|
20231124,172600,145345800,68700,68700,68700,68700,0
|
|
20231124,172500,145345800,68700,68700,68700,68700,0
|
|
20231124,172400,145345800,68700,68700,68700,68700,0
|
|
20231124,172300,145345800,68700,68700,68700,68700,0
|
|
20231124,172200,145345800,68700,68700,68700,68700,0
|
|
20231124,172100,145345800,68700,68700,68700,68700,0
|
|
20231124,172000,145345800,68700,68700,68700,68700,0
|
|
20231124,171900,145345800,68700,68700,68700,68700,0
|
|
20231124,171800,145345800,68700,68700,68700,68700,0
|
|
20231124,171700,145345800,68700,68700,68700,68700,0
|
|
20231124,171600,145345800,68700,68700,68700,68700,0
|
|
20231124,171500,145345800,68700,68700,68700,68700,0
|
|
20231124,171400,145345800,68700,68700,68700,68700,0
|
|
20231124,171300,145345800,68700,68700,68700,68700,0
|
|
20231124,171200,145345800,68700,68700,68700,68700,0
|
|
20231124,171100,145345800,68700,68700,68700,68700,0
|
|
20231124,171000,145345800,68700,68700,68700,68700,0
|
|
20231124,170900,145345800,68700,68700,68700,68700,0
|
|
20231124,170800,145345800,68700,68700,68700,68700,0
|
|
20231124,170700,145345800,68700,68700,68700,68700,0
|
|
20231124,170600,145345800,68700,68700,68700,68700,0
|
|
20231124,170500,145345800,68700,68700,68700,68700,0
|
|
20231124,170400,145345800,68700,68700,68700,68700,0
|
|
20231124,170300,145345800,68700,68700,68700,68700,0
|
|
20231124,170200,145345800,68700,68700,68700,68700,0
|
|
20231124,170100,145345800,68700,68700,68700,68700,0
|
|
20231124,170000,145345800,68700,68700,68700,68700,53
|
|
20231124,165900,145345800,68700,68700,68700,68700,0
|
|
20231124,165800,145345800,68700,68700,68700,68700,0
|
|
20231124,165700,145345800,68700,68700,68700,68700,0
|
|
20231124,165600,145345800,68700,68700,68700,68700,0
|
|
20231124,165500,145345800,68700,68700,68700,68700,0
|
|
20231124,165400,145345800,68700,68700,68700,68700,0
|
|
20231124,165300,145345800,68700,68700,68700,68700,0
|
|
20231124,165200,145345800,68700,68700,68700,68700,0
|
|
20231124,165100,145345800,68700,68700,68700,68700,0
|
|
20231124,165000,145345800,68700,68700,68700,68700,0
|
|
20231124,164900,145345800,68700,68700,68700,68700,0
|
|
20231124,164800,145345800,68700,68700,68700,68700,0
|
|
20231124,164700,145345800,68700,68700,68700,68700,0
|
|
20231124,164600,145345800,68700,68700,68700,68700,0
|
|
20231124,164500,145345800,68700,68700,68700,68700,0
|
|
20231124,164400,145345800,68700,68700,68700,68700,0
|
|
20231124,164300,145345800,68700,68700,68700,68700,0
|
|
20231124,164200,145345800,68700,68700,68700,68700,0
|
|
20231124,164100,145345800,68700,68700,68700,68700,0
|
|
20231124,164000,145345800,68700,68700,68700,68700,0
|
|
20231124,163900,145345800,68700,68700,68700,68700,0
|
|
20231124,163800,145345800,68700,68700,68700,68700,0
|
|
20231124,163700,145345800,68700,68700,68700,68700,0
|
|
20231124,163600,145345800,68700,68700,68700,68700,0
|
|
20231124,163500,145345800,68700,68700,68700,68700,0
|
|
20231124,163400,145345800,68700,68700,68700,68700,0
|
|
20231124,163300,145345800,68700,68700,68700,68700,0
|
|
20231124,163200,145345800,68700,68700,68700,68700,0
|
|
20231124,163100,145345800,68700,68700,68700,68700,0
|
|
20231124,163000,145345800,68700,68700,68700,68700,53
|
|
20231124,162900,145345800,68700,68700,68700,68700,0
|
|
20231124,162800,145345800,68700,68700,68700,68700,0
|
|
20231124,162700,145345800,68700,68700,68700,68700,0
|
|
20231124,162600,145345800,68700,68700,68700,68700,0
|
|
20231124,162500,145345800,68700,68700,68700,68700,0
|
|
20231124,162400,145345800,68700,68700,68700,68700,0
|
|
20231124,162300,145345800,68700,68700,68700,68700,0
|
|
20231124,162200,145345800,68700,68700,68700,68700,0
|
|
20231124,162100,145345800,68700,68700,68700,68700,0
|
|
20231124,162000,145345800,68700,68700,68700,68700,0
|
|
20231124,161900,145345800,68700,68700,68700,68700,0
|
|
20231124,161800,145345800,68700,68700,68700,68700,0
|
|
20231124,161700,145345800,68700,68700,68700,68700,0
|
|
20231124,161600,145345800,68700,68700,68700,68700,0
|
|
20231124,161500,145345800,68700,68700,68700,68700,0
|
|
20231124,161400,145345800,68700,68700,68700,68700,0
|
|
20231124,161300,145345800,68700,68700,68700,68700,0
|
|
20231124,161200,145345800,68700,68700,68700,68700,0
|
|
20231124,161100,145345800,68700,68700,68700,68700,0
|
|
20231124,161000,145345800,68700,68700,68700,68700,0
|
|
20231124,160900,145345800,68700,68700,68700,68700,0
|
|
20231124,160800,145345800,68700,68700,68700,68700,0
|
|
20231124,160700,145345800,68700,68700,68700,68700,0
|
|
20231124,160600,145345800,68700,68700,68700,68700,0
|
|
20231124,160500,145345800,68700,68700,68700,68700,0
|
|
20231124,160400,145345800,68700,68700,68700,68700,0
|
|
20231124,160300,145345800,68700,68700,68700,68700,0
|
|
20231124,160200,145345800,68700,68700,68700,68700,0
|
|
20231124,160100,145345800,68700,68700,68700,68700,0
|
|
20231124,160000,145345800,68700,68700,68700,68700,53
|
|
20231124,155900,145345800,68700,68700,68700,68700,0
|
|
20231124,155800,145345800,68700,68700,68700,68700,0
|
|
20231124,155700,145345800,68700,68700,68700,68700,0
|
|
20231124,155600,145345800,68700,68700,68700,68700,0
|
|
20231124,155500,145345800,68700,68700,68700,68700,0
|
|
20231124,155400,145345800,68700,68700,68700,68700,0
|
|
20231124,155300,145345800,68700,68700,68700,68700,0
|
|
20231124,155200,145345800,68700,68700,68700,68700,0
|
|
20231124,155100,145345800,68700,68700,68700,68700,0
|
|
20231124,155000,145345800,68700,68700,68700,68700,0
|
|
20231124,154900,145345800,68700,68700,68700,68700,0
|
|
20231124,154800,145345800,68700,68700,68700,68700,0
|
|
20231124,154700,145345800,68700,68700,68700,68700,0
|
|
20231124,154600,145345800,68700,68700,68700,68700,0
|
|
20231124,154500,145345800,68700,68700,68700,68700,0
|
|
20231124,154400,145345800,68700,68700,68700,68700,0
|
|
20231124,154300,145345800,68700,68700,68700,68700,0
|
|
20231124,154200,145345800,68700,68700,68700,68700,0
|
|
20231124,154100,145345800,68700,68700,68700,68700,0
|
|
20231124,154000,145345800,68700,68700,68700,68700,0
|
|
20231124,153900,145345800,68700,68700,68700,68700,0
|
|
20231124,153800,145345800,68700,68700,68700,68700,0
|
|
20231124,153700,145345800,68700,68700,68700,68700,0
|
|
20231124,153600,145345800,68700,68700,68700,68700,0
|
|
20231124,153500,145345800,68700,68700,68700,68700,0
|
|
20231124,153400,145345800,68700,68700,68700,68700,0
|
|
20231124,153300,145345800,68700,68700,68700,68700,0
|
|
20231124,153200,145345800,68700,68700,68700,68700,0
|
|
20231124,153100,145345800,68700,68700,68700,68700,0
|
|
20231124,153000,145345800,68700,68700,68700,68700,106
|
|
20231124,152900,141704700,68900,68900,68900,68900,0
|
|
20231124,152800,141704700,68900,68900,68900,68900,0
|
|
20231124,152700,141704700,68900,68900,68900,68900,0
|
|
20231124,152600,141704700,68900,68900,68900,68900,0
|
|
20231124,152500,141704700,68900,68900,68900,68900,0
|
|
20231124,152400,141704700,68900,68900,68900,68900,0
|
|
20231124,152300,141704700,68900,68900,68900,68900,0
|
|
20231124,152200,141704700,68900,68900,68900,68900,0
|
|
20231124,152100,141704700,68900,68900,68900,68900,0
|
|
20231124,152000,141704700,68900,68900,68900,68900,0
|
|
20231124,151900,141704700,68900,68800,68900,68800,3
|
|
20231124,151800,141498200,68900,68900,68900,68900,0
|
|
20231124,151700,141498200,68900,68900,68900,68900,0
|
|
20231124,151600,141498200,68900,68900,68900,68900,0
|
|
20231124,151500,141498200,68900,68900,68900,68900,0
|
|
20231124,151400,141498200,68900,68900,68900,68900,4
|
|
20231124,151300,141222600,68900,68900,68900,68900,0
|
|
20231124,151200,141222600,68900,68900,68900,68900,0
|
|
20231124,151100,141222600,68900,68900,68900,68900,13
|
|
20231124,151000,140326900,68900,68900,68900,68900,1
|
|
20231124,150900,140258000,68900,68900,68900,68900,0
|
|
20231124,150800,140258000,68900,68900,68900,68900,15
|
|
20231124,150700,139224500,68800,68800,68800,68800,20
|
|
20231124,150600,137848500,68800,68800,68800,68800,3
|
|
20231124,150500,137642100,68800,68800,68800,68800,3
|
|
20231124,150400,137435700,68900,68900,68900,68900,83
|
|
20231124,150300,131717000,68900,68900,68900,68900,0
|
|
20231124,150200,131717000,68900,68900,68900,68900,1
|
|
20231124,150100,131648100,68800,68800,68800,68800,0
|
|
20231124,150000,131648100,68800,68900,68900,68800,2
|
|
20231124,145900,131510400,68900,68900,68900,68900,10
|
|
20231124,145800,130821400,68900,68900,68900,68900,0
|
|
20231124,145700,130821400,68900,68900,68900,68900,0
|
|
20231124,145600,130821400,68900,68900,68900,68900,7
|
|
20231124,145500,130339100,68900,68900,68900,68900,6
|
|
20231124,145400,129925700,68900,68900,68900,68900,6
|
|
20231124,145300,129512300,68800,68900,68900,68800,3
|
|
20231124,145200,129305700,68900,68900,68900,68900,4
|
|
20231124,145100,129030100,68800,68800,68800,68800,0
|
|
20231124,145000,129030100,68800,68800,68800,68800,62
|
|
20231124,144900,124764500,68900,68900,68900,68900,7
|
|
20231124,144800,124282200,68900,68900,68900,68900,4
|
|
20231124,144700,124006600,68900,68900,68900,68900,6
|
|
20231124,144600,123593200,68900,68900,68900,68900,2
|
|
20231124,144500,123455400,68900,68900,68900,68900,0
|
|
20231124,144400,123455400,68900,68900,68900,68900,5
|
|
20231124,144300,123110900,68900,68900,68900,68900,13
|
|
20231124,144200,122215200,68900,68800,68900,68800,39
|
|
20231124,144100,119530800,68800,68800,68800,68800,0
|
|
20231124,144000,119530800,68800,68800,68800,68800,0
|
|
20231124,143900,119530800,68800,68800,68800,68800,0
|
|
20231124,143800,119530800,68800,68800,68800,68800,0
|
|
20231124,143700,119530800,68800,68800,68800,68800,23
|
|
20231124,143600,117948400,68900,68900,68900,68900,0
|
|
20231124,143500,117948400,68900,68900,68900,68900,0
|
|
20231124,143400,117948400,68900,68800,68900,68800,30
|
|
20231124,143300,115883400,68800,68800,68800,68800,0
|
|
20231124,143200,115883400,68800,68800,68800,68800,0
|
|
20231124,143100,115883400,68800,68800,68800,68800,0
|
|
20231124,143000,115883400,68800,68800,68800,68800,0
|
|
20231124,142900,115883400,68800,68800,68800,68800,0
|
|
20231124,142800,115883400,68800,68800,68800,68800,0
|
|
20231124,142700,115883400,68800,68800,68800,68800,0
|
|
20231124,142600,115883400,68800,68800,68800,68800,0
|
|
20231124,142500,115883400,68800,68800,68800,68800,0
|
|
20231124,142400,115883400,68800,68800,68800,68800,10
|
|
20231124,142300,115195400,68800,68800,68800,68800,0
|
|
20231124,142200,115195400,68800,68800,68800,68800,16
|
|
20231124,142100,114094600,68900,68900,68900,68900,0
|
|
20231124,142000,114094600,68900,68900,68900,68900,1
|
|
20231124,141900,114025700,68800,68800,68800,68800,0
|
|
20231124,141800,114025700,68800,68800,68800,68800,0
|
|
20231124,141700,114025700,68800,68800,68800,68800,50
|
|
20231124,141600,110585700,68800,68800,68800,68800,0
|
|
20231124,141500,110585700,68800,68800,68800,68800,0
|
|
20231124,141400,110585700,68800,68800,68800,68800,33
|
|
20231124,141300,108315300,68800,68800,68800,68800,26
|
|
20231124,141200,106526500,68800,68800,68800,68800,28
|
|
20231124,141100,104600100,68800,68800,68800,68800,0
|
|
20231124,141000,104600100,68800,68800,68800,68800,0
|
|
20231124,140900,104600100,68800,68800,68800,68800,0
|
|
20231124,140800,104600100,68800,68800,68800,68800,0
|
|
20231124,140700,104600100,68800,68800,68800,68800,0
|
|
20231124,140600,104600100,68800,68800,68800,68800,2
|
|
20231124,140500,104462500,68900,68900,68900,68900,0
|
|
20231124,140400,104462500,68900,68900,68900,68900,0
|
|
20231124,140300,104462500,68900,68900,68900,68900,0
|
|
20231124,140200,104462500,68900,68900,68900,68900,1
|
|
20231124,140100,104393600,68900,68900,68900,68900,0
|
|
20231124,140000,104393600,68900,68900,68900,68900,0
|
|
20231124,135900,104393600,68900,68900,68900,68900,0
|
|
20231124,135800,104393600,68900,68900,68900,68900,0
|
|
20231124,135700,104393600,68900,68900,68900,68900,0
|
|
20231124,135600,104393600,68900,68900,68900,68900,0
|
|
20231124,135500,104393600,68900,68900,68900,68900,0
|
|
20231124,135400,104393600,68900,68900,68900,68900,0
|
|
20231124,135300,104393600,68900,68900,68900,68900,0
|
|
20231124,135200,104393600,68900,68900,68900,68900,0
|
|
20231124,135100,104393600,68900,68900,68900,68900,0
|
|
20231124,135000,104393600,68900,68900,68900,68900,0
|
|
20231124,134900,104393600,68900,68900,68900,68900,0
|
|
20231124,134800,104393600,68900,68900,68900,68900,0
|
|
20231124,134700,104393600,68900,68900,68900,68900,0
|
|
20231124,134600,104393600,68900,68900,68900,68900,0
|
|
20231124,134500,104393600,68900,68900,68900,68900,0
|
|
20231124,134400,104393600,68900,68900,68900,68900,1
|
|
20231124,134300,104324700,68800,68800,68800,68800,0
|
|
20231124,134200,104324700,68800,68800,68800,68800,0
|
|
20231124,134100,104324700,68800,68800,68800,68800,0
|
|
20231124,134000,104324700,68800,68800,68800,68800,0
|
|
20231124,133900,104324700,68800,68800,68800,68800,0
|
|
20231124,133800,104324700,68800,68800,68800,68800,0
|
|
20231124,133700,104324700,68800,68800,68800,68800,0
|
|
20231124,133600,104324700,68800,68800,68800,68800,42
|
|
20231124,133500,101435100,68900,68900,68900,68900,0
|
|
20231124,133400,101435100,68900,68900,68900,68900,0
|
|
20231124,133300,101435100,68900,68900,68900,68900,0
|
|
20231124,133200,101435100,68900,68900,68900,68900,0
|
|
20231124,133100,101435100,68900,68900,68900,68900,0
|
|
20231124,133000,101435100,68900,68900,68900,68900,0
|
|
20231124,132900,101435100,68900,68900,68900,68900,0
|
|
20231124,132800,101435100,68900,68900,68900,68900,0
|
|
20231124,132700,101435100,68900,68900,68900,68900,13
|
|
20231124,132600,100539400,68900,68900,68900,68900,0
|
|
20231124,132500,100539400,68900,68900,68900,68900,0
|
|
20231124,132400,100539400,68900,68900,68900,68900,0
|
|
20231124,132300,100539400,68900,68900,68900,68900,0
|
|
20231124,132200,100539400,68900,68900,68900,68900,0
|
|
20231124,132100,100539400,68900,68900,68900,68900,0
|
|
20231124,132000,100539400,68900,68900,68900,68900,0
|
|
20231124,131900,100539400,68900,68900,68900,68900,0
|
|
20231124,131800,100539400,68900,68900,68900,68900,0
|
|
20231124,131700,100539400,68900,68900,68900,68900,0
|
|
20231124,131600,100539400,68900,68900,68900,68900,0
|
|
20231124,131500,100539400,68900,68900,68900,68900,0
|
|
20231124,131400,100539400,68900,68900,68900,68900,0
|
|
20231124,131300,100539400,68900,68900,68900,68900,0
|
|
20231124,131200,100539400,68900,68900,68900,68900,15
|
|
20231124,131100,99505900,68800,68800,68800,68800,0
|
|
20231124,131000,99505900,68800,68800,68800,68800,0
|
|
20231124,130900,99505900,68800,68800,68800,68800,0
|
|
20231124,130800,99505900,68800,68800,68800,68800,0
|
|
20231124,130700,99505900,68800,68800,68800,68800,0
|
|
20231124,130600,99505900,68800,68800,68800,68800,0
|
|
20231124,130500,99505900,68800,68800,68800,68800,0
|
|
20231124,130400,99505900,68800,68800,68800,68800,10
|
|
20231124,130300,98817900,68800,68800,68800,68800,0
|
|
20231124,130200,98817900,68800,68800,68800,68800,0
|
|
20231124,130100,98817900,68800,68800,68800,68800,0
|
|
20231124,130000,98817900,68800,68800,68800,68800,1
|
|
20231124,125900,98749100,68900,68900,68900,68900,0
|
|
20231124,125800,98749100,68900,68900,68900,68900,0
|
|
20231124,125700,98749100,68900,68800,68900,68800,40
|
|
20231124,125600,95996100,68700,68700,68700,68700,0
|
|
20231124,125500,95996100,68700,68700,68700,68700,0
|
|
20231124,125400,95996100,68700,68700,68700,68700,0
|
|
20231124,125300,95996100,68700,68700,68700,68700,85
|
|
20231124,125200,90156600,68700,68700,68700,68700,0
|
|
20231124,125100,90156600,68700,68700,68700,68700,0
|
|
20231124,125000,90156600,68700,68700,68700,68700,0
|
|
20231124,124900,90156600,68700,68700,68700,68700,0
|
|
20231124,124800,90156600,68700,68700,68700,68700,0
|
|
20231124,124700,90156600,68700,68700,68700,68700,0
|
|
20231124,124600,90156600,68700,68700,68700,68700,0
|
|
20231124,124500,90156600,68700,68700,68700,68700,0
|
|
20231124,124400,90156600,68700,68700,68700,68700,0
|
|
20231124,124300,90156600,68700,68700,68700,68700,0
|
|
20231124,124200,90156600,68700,68700,68700,68700,0
|
|
20231124,124100,90156600,68700,68700,68700,68700,1
|
|
20231124,124000,90087900,68800,68800,68800,68800,0
|
|
20231124,123900,90087900,68800,68800,68800,68800,0
|
|
20231124,123800,90087900,68800,68800,68800,68800,0
|
|
20231124,123700,90087900,68800,68800,68800,68800,0
|
|
20231124,123600,90087900,68800,68800,68800,68800,0
|
|
20231124,123500,90087900,68800,68800,68800,68800,0
|
|
20231124,123400,90087900,68800,68800,68800,68800,0
|
|
20231124,123300,90087900,68800,68800,68800,68800,0
|
|
20231124,123200,90087900,68800,68800,68800,68800,0
|
|
20231124,123100,90087900,68800,68800,68800,68800,0
|
|
20231124,123000,90087900,68800,68800,68800,68800,0
|
|
20231124,122900,90087900,68800,68800,68800,68800,0
|
|
20231124,122800,90087900,68800,68800,68800,68800,0
|
|
20231124,122700,90087900,68800,68800,68800,68800,0
|
|
20231124,122600,90087900,68800,68800,68800,68800,0
|
|
20231124,122500,90087900,68800,68800,68800,68800,0
|
|
20231124,122400,90087900,68800,68800,68800,68800,0
|
|
20231124,122300,90087900,68800,68800,68800,68800,0
|
|
20231124,122200,90087900,68800,68800,68800,68800,0
|
|
20231124,122100,90087900,68800,68800,68800,68800,0
|
|
20231124,122000,90087900,68800,68800,68800,68800,0
|
|
20231124,121900,90087900,68800,68800,68800,68800,0
|
|
20231124,121800,90087900,68800,68800,68800,68800,0
|
|
20231124,121700,90087900,68800,68800,68800,68800,0
|
|
20231124,121600,90087900,68800,68800,68800,68800,0
|
|
20231124,121500,90087900,68800,68800,68800,68800,0
|
|
20231124,121400,90087900,68800,68800,68800,68800,0
|
|
20231124,121300,90087900,68800,68800,68800,68800,3
|
|
20231124,121200,89881500,68800,68800,68800,68800,0
|
|
20231124,121100,89881500,68800,68800,68800,68800,1
|
|
20231124,121000,89812700,68900,68900,68900,68900,0
|
|
20231124,120900,89812700,68900,68900,68900,68900,0
|
|
20231124,120800,89812700,68900,68900,68900,68900,0
|
|
20231124,120700,89812700,68900,68900,68900,68900,0
|
|
20231124,120600,89812700,68900,68900,68900,68900,5
|
|
20231124,120500,89468200,68800,68800,68800,68800,0
|
|
20231124,120400,89468200,68800,68800,68800,68800,0
|
|
20231124,120300,89468200,68800,68800,68800,68800,0
|
|
20231124,120200,89468200,68800,68800,68800,68800,1
|
|
20231124,120100,89399400,68900,68900,68900,68900,1
|
|
20231124,120000,89330500,68800,68800,68800,68800,0
|
|
20231124,115900,89330500,68800,68800,68800,68800,0
|
|
20231124,115800,89330500,68800,68800,68800,68800,0
|
|
20231124,115700,89330500,68800,68800,68800,68800,0
|
|
20231124,115600,89330500,68800,68800,68800,68800,0
|
|
20231124,115500,89330500,68800,68800,68800,68800,1
|
|
20231124,115400,89261700,68800,68800,68800,68800,0
|
|
20231124,115300,89261700,68800,68800,68800,68800,0
|
|
20231124,115200,89261700,68800,68800,68800,68800,10
|
|
20231124,115100,88573700,68800,68800,68800,68800,0
|
|
20231124,115000,88573700,68800,68800,68800,68800,0
|
|
20231124,114900,88573700,68800,68800,68800,68800,0
|
|
20231124,114800,88573700,68800,68800,68800,68800,3
|
|
20231124,114700,88367300,68800,68800,68800,68800,0
|
|
20231124,114600,88367300,68800,68800,68800,68800,0
|
|
20231124,114500,88367300,68800,68800,68800,68800,0
|
|
20231124,114400,88367300,68800,68800,68800,68800,0
|
|
20231124,114300,88367300,68800,68800,68800,68800,0
|
|
20231124,114200,88367300,68800,68800,68800,68800,0
|
|
20231124,114100,88367300,68800,68800,68800,68800,0
|
|
20231124,114000,88367300,68800,68800,68800,68800,0
|
|
20231124,113900,88367300,68800,68800,68800,68800,2
|
|
20231124,113800,88229700,68800,68800,68800,68800,0
|
|
20231124,113700,88229700,68800,68800,68800,68800,0
|
|
20231124,113600,88229700,68800,68800,68800,68800,0
|
|
20231124,113500,88229700,68800,68800,68800,68800,0
|
|
20231124,113400,88229700,68800,68800,68800,68800,0
|
|
20231124,113300,88229700,68800,68800,68800,68800,0
|
|
20231124,113200,88229700,68800,68800,68800,68800,0
|
|
20231124,113100,88229700,68800,68900,68900,68800,319
|
|
20231124,113000,66263800,69000,69000,69000,69000,0
|
|
20231124,112900,66263800,69000,69000,69000,69000,6
|
|
20231124,112800,65849800,69000,69000,69000,69000,3
|
|
20231124,112700,65642800,69000,69000,69000,69000,0
|
|
20231124,112600,65642800,69000,69000,69000,69000,0
|
|
20231124,112500,65642800,69000,69000,69000,69000,0
|
|
20231124,112400,65642800,69000,69000,69000,69000,0
|
|
20231124,112300,65642800,69000,69000,69000,69000,0
|
|
20231124,112200,65642800,69000,69000,69000,69000,1
|
|
20231124,112100,65573800,68900,68900,68900,68900,0
|
|
20231124,112000,65573800,68900,68900,68900,68900,0
|
|
20231124,111900,65573800,68900,68900,68900,68900,0
|
|
20231124,111800,65573800,68900,68900,68900,68900,0
|
|
20231124,111700,65573800,68900,68900,68900,68900,0
|
|
20231124,111600,65573800,68900,68900,68900,68900,0
|
|
20231124,111500,65573800,68900,68900,68900,68900,1
|
|
20231124,111400,65504900,69000,69000,69000,69000,0
|
|
20231124,111300,65504900,69000,69000,69000,69000,1
|
|
20231124,111200,65435900,68900,68900,68900,68900,2
|
|
20231124,111100,65298100,68900,68900,68900,68900,109
|
|
20231124,111000,57788000,69000,69000,69000,69000,0
|
|
20231124,110900,57788000,69000,69000,69000,69000,0
|
|
20231124,110800,57788000,69000,69000,69000,69000,0
|
|
20231124,110700,57788000,69000,69000,69000,69000,0
|
|
20231124,110600,57788000,69000,69000,69000,69000,10
|
|
20231124,110500,57098000,69000,69000,69000,69000,0
|
|
20231124,110400,57098000,69000,69000,69000,69000,0
|
|
20231124,110300,57098000,69000,69000,69000,69000,0
|
|
20231124,110200,57098000,69000,69000,69000,69000,0
|
|
20231124,110100,57098000,69000,69000,69000,69000,1
|
|
20231124,110000,57029000,68900,68900,68900,68900,0
|
|
20231124,105900,57029000,68900,68900,68900,68900,0
|
|
20231124,105800,57029000,68900,68900,68900,68900,0
|
|
20231124,105700,57029000,68900,68900,68900,68900,0
|
|
20231124,105600,57029000,68900,68900,68900,68900,9
|
|
20231124,105500,56408900,68900,68900,68900,68900,32
|
|
20231124,105400,54204100,68900,68900,68900,68900,0
|
|
20231124,105300,54204100,68900,69000,69000,68900,75
|
|
20231124,105200,49035100,69000,69000,69000,69000,0
|
|
20231124,105100,49035100,69000,69000,69000,69000,0
|
|
20231124,105000,49035100,69000,69000,69000,69000,0
|
|
20231124,104900,49035100,69000,69000,69000,69000,0
|
|
20231124,104800,49035100,69000,69000,69000,69000,0
|
|
20231124,104700,49035100,69000,69000,69000,69000,0
|
|
20231124,104600,49035100,69000,69000,69000,69000,0
|
|
20231124,104500,49035100,69000,69000,69000,69000,0
|
|
20231124,104400,49035100,69000,69000,69000,69000,0
|
|
20231124,104300,49035100,69000,69000,69000,69000,0
|
|
20231124,104200,49035100,69000,69000,69000,69000,2
|
|
20231124,104100,48897100,69100,69100,69100,69100,0
|
|
20231124,104000,48897100,69100,69100,69100,69100,0
|
|
20231124,103900,48897100,69100,69100,69100,69100,0
|
|
20231124,103800,48897100,69100,69100,69100,69100,1
|
|
20231124,103700,48828000,69100,69100,69100,69100,3
|
|
20231124,103600,48620700,69100,69100,69100,69100,0
|
|
20231124,103500,48620700,69100,69100,69100,69100,10
|
|
20231124,103400,47929700,69100,69100,69100,69100,20
|
|
20231124,103300,46547700,69000,69000,69000,69000,0
|
|
20231124,103200,46547700,69000,69000,69000,69000,0
|
|
20231124,103100,46547700,69000,69000,69000,69000,0
|
|
20231124,103000,46547700,69000,69000,69000,69000,0
|
|
20231124,102900,46547700,69000,69000,69000,69000,0
|
|
20231124,102800,46547700,69000,69000,69000,69000,0
|
|
20231124,102700,46547700,69000,69000,69000,69000,0
|
|
20231124,102600,46547700,69000,69000,69000,69000,2
|
|
20231124,102500,46409700,69000,69000,69000,69000,0
|
|
20231124,102400,46409700,69000,69000,69000,69000,0
|
|
20231124,102300,46409700,69000,69000,69000,69000,37
|
|
20231124,102200,43856700,69000,69000,69000,69000,0
|
|
20231124,102100,43856700,69000,69000,69000,69000,0
|
|
20231124,102000,43856700,69000,69000,69000,69000,0
|
|
20231124,101900,43856700,69000,69000,69000,69000,10
|
|
20231124,101800,43166700,69000,69000,69000,69000,2
|
|
20231124,101700,43028700,69000,69000,69000,69000,10
|
|
20231124,101600,42338700,69000,69000,69000,69000,1
|
|
20231124,101500,42269700,69000,69000,69000,69000,0
|
|
20231124,101400,42269700,69000,69000,69000,69000,0
|
|
20231124,101300,42269700,69000,69000,69000,69000,0
|
|
20231124,101200,42269700,69000,69000,69000,69000,5
|
|
20231124,101100,41924700,69000,69000,69000,69000,0
|
|
20231124,101000,41924700,69000,69000,69000,69000,0
|
|
20231124,100900,41924700,69000,69000,69000,69000,0
|
|
20231124,100800,41924700,69000,69000,69000,69000,0
|
|
20231124,100700,41924700,69000,69000,69000,69000,0
|
|
20231124,100600,41924700,69000,69000,69000,69000,0
|
|
20231124,100500,41924700,69000,69000,69000,69000,0
|
|
20231124,100400,41924700,69000,69000,69000,69000,1
|
|
20231124,100300,41855700,68800,68800,68800,68800,0
|
|
20231124,100200,41855700,68800,68800,68800,68800,19
|
|
20231124,100100,40548500,69000,69000,69000,69000,0
|
|
20231124,100000,40548500,69000,68800,69000,68800,2
|
|
20231124,095900,40410700,68900,68900,68900,68900,4
|
|
20231124,095800,40135100,68900,68900,68900,68900,0
|
|
20231124,095700,40135100,68900,68900,68900,68900,1
|
|
20231124,095600,40066200,68800,68800,68800,68800,0
|
|
20231124,095500,40066200,68800,68800,68800,68800,0
|
|
20231124,095400,40066200,68800,68800,68800,68800,0
|
|
20231124,095300,40066200,68800,68800,68800,68800,2
|
|
20231124,095200,39928600,68900,68900,68900,68900,0
|
|
20231124,095100,39928600,68900,68900,68900,68900,5
|
|
20231124,095000,39584100,68900,68900,68900,68900,0
|
|
20231124,094900,39584100,68900,68900,68900,68900,0
|
|
20231124,094800,39584100,68900,68900,68900,68900,1
|
|
20231124,094700,39515200,68900,68900,68900,68900,0
|
|
20231124,094600,39515200,68900,68900,68900,68900,15
|
|
20231124,094500,38481700,68900,68900,68900,68900,0
|
|
20231124,094400,38481700,68900,68900,68900,68900,0
|
|
20231124,094300,38481700,68900,68900,68900,68900,10
|
|
20231124,094200,37792700,68900,68900,68900,68900,0
|
|
20231124,094100,37792700,68900,68900,68900,68900,0
|
|
20231124,094000,37792700,68900,68900,68900,68900,0
|
|
20231124,093900,37792700,68900,68900,68900,68900,12
|
|
20231124,093800,36965900,69000,69000,69000,69000,0
|
|
20231124,093700,36965900,69000,69000,69000,69000,0
|
|
20231124,093600,36965900,69000,69000,69000,69000,0
|
|
20231124,093500,36965900,69000,69000,69000,69000,2
|
|
20231124,093400,36827900,68900,68900,68900,68900,6
|
|
20231124,093300,36414500,68900,68800,68900,68800,13
|
|
20231124,093200,35519000,68900,68900,68900,68900,1
|
|
20231124,093100,35450100,68900,68900,68900,68900,0
|
|
20231124,093000,35450100,68900,68900,68900,68900,1
|
|
20231124,092900,35381200,69000,69000,69000,69000,0
|
|
20231124,092800,35381200,69000,69000,69000,69000,0
|
|
20231124,092700,35381200,69000,68900,69000,68900,25
|
|
20231124,092600,33657500,68800,68800,68800,68800,0
|
|
20231124,092500,33657500,68800,68800,68800,68800,2
|
|
20231124,092400,33519900,68800,68800,68800,68800,0
|
|
20231124,092300,33519900,68800,68900,68900,68800,30
|
|
20231124,092200,31455500,68900,68900,68900,68900,0
|
|
20231124,092100,31455500,68900,68900,68900,68900,0
|
|
20231124,092000,31455500,68900,68900,68900,68900,0
|
|
20231124,091900,31455500,68900,68900,68900,68900,0
|
|
20231124,091800,31455500,68900,68900,68900,68900,0
|
|
20231124,091700,31455500,68900,68900,68900,68900,0
|
|
20231124,091600,31455500,68900,68900,68900,68900,0
|
|
20231124,091500,31455500,68900,68900,68900,68900,0
|
|
20231124,091400,31455500,68900,68900,68900,68900,0
|
|
20231124,091300,31455500,68900,68900,68900,68900,0
|
|
20231124,091200,31455500,68900,68900,68900,68900,0
|
|
20231124,091100,31455500,68900,68900,68900,68900,44
|
|
20231124,091000,28423900,68900,68900,68900,68800,23
|
|
20231124,090900,26841200,68800,68800,68800,68800,3
|
|
20231124,090800,26634800,68800,68800,68800,68800,26
|
|
20231124,090700,24846000,68700,68700,68700,68700,0
|
|
20231124,090600,24846000,68700,68700,68700,68700,0
|
|
20231124,090500,24846000,68700,68700,68700,68700,5
|
|
20231124,090400,24502500,68700,68700,68700,68700,1
|
|
20231124,090300,24433800,68700,68700,68700,68700,1
|
|
20231124,090200,24365100,68700,68600,68700,68500,247
|
|
20231124,090100,7435300,68700,68900,68900,68700,50
|
|
20231124,090000,3999700,69000,69000,69000,68700,53
|