573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183000,218276600,68800,68800,68800,68800,132
|
|
20231127,182900,218276600,68800,68800,68800,68800,0
|
|
20231127,182800,218276600,68800,68800,68800,68800,0
|
|
20231127,182700,218276600,68800,68800,68800,68800,0
|
|
20231127,182600,218276600,68800,68800,68800,68800,0
|
|
20231127,182500,218276600,68800,68800,68800,68800,0
|
|
20231127,182400,218276600,68800,68800,68800,68800,0
|
|
20231127,182300,218276600,68800,68800,68800,68800,0
|
|
20231127,182200,218276600,68800,68800,68800,68800,0
|
|
20231127,182100,218276600,68800,68800,68800,68800,0
|
|
20231127,182000,218276600,68800,68800,68800,68800,0
|
|
20231127,181900,218276600,68800,68800,68800,68800,0
|
|
20231127,181800,218276600,68800,68800,68800,68800,0
|
|
20231127,181700,218276600,68800,68800,68800,68800,0
|
|
20231127,181600,218276600,68800,68800,68800,68800,0
|
|
20231127,181500,218276600,68800,68800,68800,68800,0
|
|
20231127,181400,218276600,68800,68800,68800,68800,0
|
|
20231127,181300,218276600,68800,68800,68800,68800,0
|
|
20231127,181200,218276600,68800,68800,68800,68800,0
|
|
20231127,181100,218276600,68800,68800,68800,68800,0
|
|
20231127,181000,218276600,68800,68800,68800,68800,0
|
|
20231127,180900,218276600,68800,68800,68800,68800,0
|
|
20231127,180800,218276600,68800,68800,68800,68800,0
|
|
20231127,180700,218276600,68800,68800,68800,68800,0
|
|
20231127,180600,218276600,68800,68800,68800,68800,0
|
|
20231127,180500,218276600,68800,68800,68800,68800,0
|
|
20231127,180400,218276600,68800,68800,68800,68800,0
|
|
20231127,180300,218276600,68800,68800,68800,68800,0
|
|
20231127,180200,218276600,68800,68800,68800,68800,0
|
|
20231127,180100,218276600,68800,68800,68800,68800,0
|
|
20231127,180000,218276600,68800,68800,68800,68800,132
|
|
20231127,175900,218276600,68800,68800,68800,68800,0
|
|
20231127,175800,218276600,68800,68800,68800,68800,0
|
|
20231127,175700,218276600,68800,68800,68800,68800,0
|
|
20231127,175600,218276600,68800,68800,68800,68800,0
|
|
20231127,175500,218276600,68800,68800,68800,68800,0
|
|
20231127,175400,218276600,68800,68800,68800,68800,0
|
|
20231127,175300,218276600,68800,68800,68800,68800,0
|
|
20231127,175200,218276600,68800,68800,68800,68800,0
|
|
20231127,175100,218276600,68800,68800,68800,68800,0
|
|
20231127,175000,218276600,68800,68800,68800,68800,0
|
|
20231127,174900,218276600,68800,68800,68800,68800,0
|
|
20231127,174800,218276600,68800,68800,68800,68800,0
|
|
20231127,174700,218276600,68800,68800,68800,68800,0
|
|
20231127,174600,218276600,68800,68800,68800,68800,0
|
|
20231127,174500,218276600,68800,68800,68800,68800,0
|
|
20231127,174400,218276600,68800,68800,68800,68800,0
|
|
20231127,174300,218276600,68800,68800,68800,68800,0
|
|
20231127,174200,218276600,68800,68800,68800,68800,0
|
|
20231127,174100,218276600,68800,68800,68800,68800,0
|
|
20231127,174000,218276600,68800,68800,68800,68800,0
|
|
20231127,173900,218276600,68800,68800,68800,68800,0
|
|
20231127,173800,218276600,68800,68800,68800,68800,0
|
|
20231127,173700,218276600,68800,68800,68800,68800,0
|
|
20231127,173600,218276600,68800,68800,68800,68800,0
|
|
20231127,173500,218276600,68800,68800,68800,68800,0
|
|
20231127,173400,218276600,68800,68800,68800,68800,0
|
|
20231127,173300,218276600,68800,68800,68800,68800,0
|
|
20231127,173200,218276600,68800,68800,68800,68800,0
|
|
20231127,173100,218276600,68800,68800,68800,68800,0
|
|
20231127,173000,218276600,68800,68800,68800,68800,132
|
|
20231127,172900,218276600,68800,68800,68800,68800,0
|
|
20231127,172800,218276600,68800,68800,68800,68800,0
|
|
20231127,172700,218276600,68800,68800,68800,68800,0
|
|
20231127,172600,218276600,68800,68800,68800,68800,0
|
|
20231127,172500,218276600,68800,68800,68800,68800,0
|
|
20231127,172400,218276600,68800,68800,68800,68800,0
|
|
20231127,172300,218276600,68800,68800,68800,68800,0
|
|
20231127,172200,218276600,68800,68800,68800,68800,0
|
|
20231127,172100,218276600,68800,68800,68800,68800,0
|
|
20231127,172000,218276600,68800,68800,68800,68800,0
|
|
20231127,171900,218276600,68800,68800,68800,68800,0
|
|
20231127,171800,218276600,68800,68800,68800,68800,0
|
|
20231127,171700,218276600,68800,68800,68800,68800,0
|
|
20231127,171600,218276600,68800,68800,68800,68800,0
|
|
20231127,171500,218276600,68800,68800,68800,68800,0
|
|
20231127,171400,218276600,68800,68800,68800,68800,0
|
|
20231127,171300,218276600,68800,68800,68800,68800,0
|
|
20231127,171200,218276600,68800,68800,68800,68800,0
|
|
20231127,171100,218276600,68800,68800,68800,68800,0
|
|
20231127,171000,218276600,68800,68800,68800,68800,0
|
|
20231127,170900,218276600,68800,68800,68800,68800,0
|
|
20231127,170800,218276600,68800,68800,68800,68800,0
|
|
20231127,170700,218276600,68800,68800,68800,68800,0
|
|
20231127,170600,218276600,68800,68800,68800,68800,0
|
|
20231127,170500,218276600,68800,68800,68800,68800,0
|
|
20231127,170400,218276600,68800,68800,68800,68800,0
|
|
20231127,170300,218276600,68800,68800,68800,68800,0
|
|
20231127,170200,218276600,68800,68800,68800,68800,0
|
|
20231127,170100,218276600,68800,68800,68800,68800,0
|
|
20231127,170000,218276600,68800,68800,68800,68800,132
|
|
20231127,165900,218276600,68800,68800,68800,68800,0
|
|
20231127,165800,218276600,68800,68800,68800,68800,0
|
|
20231127,165700,218276600,68800,68800,68800,68800,0
|
|
20231127,165600,218276600,68800,68800,68800,68800,0
|
|
20231127,165500,218276600,68800,68800,68800,68800,0
|
|
20231127,165400,218276600,68800,68800,68800,68800,0
|
|
20231127,165300,218276600,68800,68800,68800,68800,0
|
|
20231127,165200,218276600,68800,68800,68800,68800,0
|
|
20231127,165100,218276600,68800,68800,68800,68800,0
|
|
20231127,165000,218276600,68800,68800,68800,68800,0
|
|
20231127,164900,218276600,68800,68800,68800,68800,0
|
|
20231127,164800,218276600,68800,68800,68800,68800,0
|
|
20231127,164700,218276600,68800,68800,68800,68800,0
|
|
20231127,164600,218276600,68800,68800,68800,68800,0
|
|
20231127,164500,218276600,68800,68800,68800,68800,0
|
|
20231127,164400,218276600,68800,68800,68800,68800,0
|
|
20231127,164300,218276600,68800,68800,68800,68800,0
|
|
20231127,164200,218276600,68800,68800,68800,68800,0
|
|
20231127,164100,218276600,68800,68800,68800,68800,0
|
|
20231127,164000,218276600,68800,68800,68800,68800,0
|
|
20231127,163900,218276600,68800,68800,68800,68800,0
|
|
20231127,163800,218276600,68800,68800,68800,68800,0
|
|
20231127,163700,218276600,68800,68800,68800,68800,0
|
|
20231127,163600,218276600,68800,68800,68800,68800,0
|
|
20231127,163500,218276600,68800,68800,68800,68800,0
|
|
20231127,163400,218276600,68800,68800,68800,68800,0
|
|
20231127,163300,218276600,68800,68800,68800,68800,0
|
|
20231127,163200,218276600,68800,68800,68800,68800,0
|
|
20231127,163100,218276600,68800,68800,68800,68800,0
|
|
20231127,163000,218276600,68800,68800,68800,68800,132
|
|
20231127,162900,218276600,68800,68800,68800,68800,0
|
|
20231127,162800,218276600,68800,68800,68800,68800,0
|
|
20231127,162700,218276600,68800,68800,68800,68800,0
|
|
20231127,162600,218276600,68800,68800,68800,68800,0
|
|
20231127,162500,218276600,68800,68800,68800,68800,0
|
|
20231127,162400,218276600,68800,68800,68800,68800,0
|
|
20231127,162300,218276600,68800,68800,68800,68800,0
|
|
20231127,162200,218276600,68800,68800,68800,68800,0
|
|
20231127,162100,218276600,68800,68800,68800,68800,0
|
|
20231127,162000,218276600,68800,68800,68800,68800,0
|
|
20231127,161900,218276600,68800,68800,68800,68800,0
|
|
20231127,161800,218276600,68800,68800,68800,68800,0
|
|
20231127,161700,218276600,68800,68800,68800,68800,0
|
|
20231127,161600,218276600,68800,68800,68800,68800,0
|
|
20231127,161500,218276600,68800,68800,68800,68800,0
|
|
20231127,161400,218276600,68800,68800,68800,68800,0
|
|
20231127,161300,218276600,68800,68800,68800,68800,0
|
|
20231127,161200,218276600,68800,68800,68800,68800,0
|
|
20231127,161100,218276600,68800,68800,68800,68800,0
|
|
20231127,161000,218276600,68800,68800,68800,68800,0
|
|
20231127,160900,218276600,68800,68800,68800,68800,0
|
|
20231127,160800,218276600,68800,68800,68800,68800,0
|
|
20231127,160700,218276600,68800,68800,68800,68800,0
|
|
20231127,160600,218276600,68800,68800,68800,68800,0
|
|
20231127,160500,218276600,68800,68800,68800,68800,0
|
|
20231127,160400,218276600,68800,68800,68800,68800,0
|
|
20231127,160300,218276600,68800,68800,68800,68800,0
|
|
20231127,160200,218276600,68800,68800,68800,68800,0
|
|
20231127,160100,218276600,68800,68800,68800,68800,0
|
|
20231127,160000,218276600,68800,68800,68800,68800,132
|
|
20231127,155900,218276600,68800,68800,68800,68800,0
|
|
20231127,155800,218276600,68800,68800,68800,68800,0
|
|
20231127,155700,218276600,68800,68800,68800,68800,0
|
|
20231127,155600,218276600,68800,68800,68800,68800,0
|
|
20231127,155500,218276600,68800,68800,68800,68800,0
|
|
20231127,155400,218276600,68800,68800,68800,68800,0
|
|
20231127,155300,218276600,68800,68800,68800,68800,0
|
|
20231127,155200,218276600,68800,68800,68800,68800,0
|
|
20231127,155100,218276600,68800,68800,68800,68800,0
|
|
20231127,155000,218276600,68800,68800,68800,68800,0
|
|
20231127,154900,218276600,68800,68800,68800,68800,0
|
|
20231127,154800,218276600,68800,68800,68800,68800,0
|
|
20231127,154700,218276600,68800,68800,68800,68800,0
|
|
20231127,154600,218276600,68800,68800,68800,68800,0
|
|
20231127,154500,218276600,68800,68800,68800,68800,0
|
|
20231127,154400,218276600,68800,68800,68800,68800,0
|
|
20231127,154300,218276600,68800,68800,68800,68800,0
|
|
20231127,154200,218276600,68800,68800,68800,68800,0
|
|
20231127,154100,218276600,68800,68800,68800,68800,0
|
|
20231127,154000,218276600,68800,68800,68800,68800,0
|
|
20231127,153900,218276600,68800,68800,68800,68800,0
|
|
20231127,153800,218276600,68800,68800,68800,68800,0
|
|
20231127,153700,218276600,68800,68800,68800,68800,0
|
|
20231127,153600,218276600,68800,68800,68800,68800,0
|
|
20231127,153500,218276600,68800,68800,68800,68800,0
|
|
20231127,153400,218276600,68800,68800,68800,68800,0
|
|
20231127,153300,218276600,68800,68800,68800,68800,0
|
|
20231127,153200,218276600,68800,68800,68800,68800,0
|
|
20231127,153100,218276600,68800,68800,68800,68800,0
|
|
20231127,153000,218276600,68800,68800,68800,68800,264
|
|
20231127,152900,209195000,69100,69100,69100,69100,0
|
|
20231127,152800,209195000,69100,69100,69100,69100,0
|
|
20231127,152700,209195000,69100,69100,69100,69100,0
|
|
20231127,152600,209195000,69100,69100,69100,69100,0
|
|
20231127,152500,209195000,69100,69100,69100,69100,0
|
|
20231127,152400,209195000,69100,69100,69100,69100,0
|
|
20231127,152300,209195000,69100,69100,69100,69100,0
|
|
20231127,152200,209195000,69100,69100,69100,69100,0
|
|
20231127,152100,209195000,69100,69100,69100,69100,0
|
|
20231127,152000,209195000,69100,69100,69100,69100,0
|
|
20231127,151900,209195000,69100,68900,69100,68900,109
|
|
20231127,151800,201670600,68900,68900,68900,68900,7
|
|
20231127,151700,201188300,68900,68900,68900,68900,0
|
|
20231127,151600,201188300,68900,68900,68900,68900,0
|
|
20231127,151500,201188300,68900,68900,68900,68900,10
|
|
20231127,151400,200499300,68900,68800,68900,68800,13
|
|
20231127,151300,199603900,68900,68900,68900,68900,2
|
|
20231127,151200,199466100,68800,68800,68800,68800,0
|
|
20231127,151100,199466100,68800,68800,68800,68800,0
|
|
20231127,151000,199466100,68800,68900,68900,68800,60
|
|
20231127,150900,195337000,69000,69000,69000,69000,0
|
|
20231127,150800,195337000,69000,69000,69000,69000,3
|
|
20231127,150700,195130000,69000,69000,69000,69000,0
|
|
20231127,150600,195130000,69000,69000,69000,69000,0
|
|
20231127,150500,195130000,69000,69000,69000,69000,0
|
|
20231127,150400,195130000,69000,69000,69000,69000,0
|
|
20231127,150300,195130000,69000,69000,69000,69000,0
|
|
20231127,150200,195130000,69000,69000,69000,69000,0
|
|
20231127,150100,195130000,69000,69000,69000,69000,0
|
|
20231127,150000,195130000,69000,69000,69000,69000,4
|
|
20231127,145900,194854000,68900,68900,68900,68900,0
|
|
20231127,145800,194854000,68900,68900,68900,68900,0
|
|
20231127,145700,194854000,68900,68900,68900,68900,0
|
|
20231127,145600,194854000,68900,68900,68900,68900,0
|
|
20231127,145500,194854000,68900,68900,68900,68900,14
|
|
20231127,145400,193889400,68900,68900,68900,68900,0
|
|
20231127,145300,193889400,68900,68900,68900,68900,1
|
|
20231127,145200,193820500,68900,68900,68900,68900,0
|
|
20231127,145100,193820500,68900,68900,68900,68900,0
|
|
20231127,145000,193820500,68900,68900,68900,68900,10
|
|
20231127,144900,193131500,68900,68900,68900,68900,0
|
|
20231127,144800,193131500,68900,68900,68900,68900,0
|
|
20231127,144700,193131500,68900,68900,68900,68900,0
|
|
20231127,144600,193131500,68900,68900,68900,68900,29
|
|
20231127,144500,191133400,68900,68900,68900,68900,1
|
|
20231127,144400,191064500,68900,68900,68900,68900,10
|
|
20231127,144300,190375500,69000,69000,69000,69000,0
|
|
20231127,144200,190375500,69000,69000,69000,69000,15
|
|
20231127,144100,189340500,68900,68900,68900,68900,9
|
|
20231127,144000,188720400,68900,68900,68900,68900,0
|
|
20231127,143900,188720400,68900,68900,68900,68900,0
|
|
20231127,143800,188720400,68900,68900,68900,68900,0
|
|
20231127,143700,188720400,68900,68900,68900,68900,0
|
|
20231127,143600,188720400,68900,68900,68900,68900,0
|
|
20231127,143500,188720400,68900,68900,68900,68900,0
|
|
20231127,143400,188720400,68900,68900,68900,68900,0
|
|
20231127,143300,188720400,68900,68900,68900,68900,6
|
|
20231127,143200,188307000,68900,68900,68900,68900,96
|
|
20231127,143100,181692600,68900,68900,68900,68900,0
|
|
20231127,143000,181692600,68900,68900,68900,68900,0
|
|
20231127,142900,181692600,68900,68900,68900,68900,1
|
|
20231127,142800,181623700,68900,68900,68900,68900,0
|
|
20231127,142700,181623700,68900,68900,68900,68900,0
|
|
20231127,142600,181623700,68900,68900,68900,68900,0
|
|
20231127,142500,181623700,68900,68900,68900,68900,0
|
|
20231127,142400,181623700,68900,68900,68900,68900,0
|
|
20231127,142300,181623700,68900,68900,68900,68900,0
|
|
20231127,142200,181623700,68900,68900,68900,68900,0
|
|
20231127,142100,181623700,68900,68900,68900,68900,0
|
|
20231127,142000,181623700,68900,68900,68900,68900,0
|
|
20231127,141900,181623700,68900,68900,68900,68900,2
|
|
20231127,141800,181485900,68900,68900,68900,68900,0
|
|
20231127,141700,181485900,68900,68900,68900,68900,0
|
|
20231127,141600,181485900,68900,68900,68900,68900,0
|
|
20231127,141500,181485900,68900,68900,68900,68900,0
|
|
20231127,141400,181485900,68900,68900,68900,68900,0
|
|
20231127,141300,181485900,68900,68900,68900,68900,0
|
|
20231127,141200,181485900,68900,68900,68900,68900,0
|
|
20231127,141100,181485900,68900,68900,68900,68900,0
|
|
20231127,141000,181485900,68900,68900,68900,68900,1
|
|
20231127,140900,181417000,68900,68900,68900,68900,0
|
|
20231127,140800,181417000,68900,68900,68900,68900,0
|
|
20231127,140700,181417000,68900,68900,68900,68900,0
|
|
20231127,140600,181417000,68900,68900,68900,68900,0
|
|
20231127,140500,181417000,68900,68900,68900,68900,0
|
|
20231127,140400,181417000,68900,68900,68900,68900,0
|
|
20231127,140300,181417000,68900,68900,68900,68900,1
|
|
20231127,140200,181348100,68800,68800,68800,68800,0
|
|
20231127,140100,181348100,68800,68800,68800,68800,0
|
|
20231127,140000,181348100,68800,68800,68800,68800,3
|
|
20231127,135900,181141700,68900,68900,68900,68900,0
|
|
20231127,135800,181141700,68900,68900,68900,68900,0
|
|
20231127,135700,181141700,68900,68900,68900,68900,0
|
|
20231127,135600,181141700,68900,68900,68900,68900,0
|
|
20231127,135500,181141700,68900,68900,68900,68900,0
|
|
20231127,135400,181141700,68900,68900,68900,68900,0
|
|
20231127,135300,181141700,68900,68900,68900,68900,0
|
|
20231127,135200,181141700,68900,68900,68900,68900,1
|
|
20231127,135100,181072800,68700,68700,68700,68700,1
|
|
20231127,135000,181004100,68700,68700,68700,68700,0
|
|
20231127,134900,181004100,68700,68700,68700,68700,0
|
|
20231127,134800,181004100,68700,68700,68700,68700,0
|
|
20231127,134700,181004100,68700,68800,68800,68700,162
|
|
20231127,134600,169873500,68800,68800,68800,68800,0
|
|
20231127,134500,169873500,68800,68800,68800,68800,0
|
|
20231127,134400,169873500,68800,68800,68800,68800,0
|
|
20231127,134300,169873500,68800,68800,68800,68800,0
|
|
20231127,134200,169873500,68800,68800,68800,68800,0
|
|
20231127,134100,169873500,68800,68800,68800,68800,0
|
|
20231127,134000,169873500,68800,68800,68800,68800,0
|
|
20231127,133900,169873500,68800,68800,68800,68800,20
|
|
20231127,133800,168497500,68900,68900,68900,68900,0
|
|
20231127,133700,168497500,68900,68900,68900,68900,0
|
|
20231127,133600,168497500,68900,68900,68900,68900,0
|
|
20231127,133500,168497500,68900,68900,68900,68900,0
|
|
20231127,133400,168497500,68900,68900,68900,68900,0
|
|
20231127,133300,168497500,68900,68900,68900,68900,1
|
|
20231127,133200,168428600,68700,68700,68700,68700,0
|
|
20231127,133100,168428600,68700,68700,68700,68700,0
|
|
20231127,133000,168428600,68700,68700,68700,68700,0
|
|
20231127,132900,168428600,68700,68700,68700,68700,0
|
|
20231127,132800,168428600,68700,68700,68700,68700,0
|
|
20231127,132700,168428600,68700,68900,68900,68700,400
|
|
20231127,132600,140910500,69000,69000,69000,69000,0
|
|
20231127,132500,140910500,69000,69000,69000,69000,0
|
|
20231127,132400,140910500,69000,69000,69000,69000,0
|
|
20231127,132300,140910500,69000,69000,69000,69000,0
|
|
20231127,132200,140910500,69000,69000,69000,69000,2
|
|
20231127,132100,140772500,69000,69000,69000,69000,0
|
|
20231127,132000,140772500,69000,69000,69000,69000,0
|
|
20231127,131900,140772500,69000,69000,69000,69000,0
|
|
20231127,131800,140772500,69000,69000,69000,69000,1
|
|
20231127,131700,140703500,68900,68900,68900,68900,0
|
|
20231127,131600,140703500,68900,68900,68900,68900,0
|
|
20231127,131500,140703500,68900,68900,68900,68900,0
|
|
20231127,131400,140703500,68900,68900,68900,68900,0
|
|
20231127,131300,140703500,68900,68900,68900,68900,0
|
|
20231127,131200,140703500,68900,68900,68900,68900,0
|
|
20231127,131100,140703500,68900,68900,68900,68900,51
|
|
20231127,131000,137189600,69000,69000,69000,69000,0
|
|
20231127,130900,137189600,69000,69000,69000,69000,0
|
|
20231127,130800,137189600,69000,69000,69000,69000,0
|
|
20231127,130700,137189600,69000,69000,69000,69000,1
|
|
20231127,130600,137120600,68900,68900,68900,68900,0
|
|
20231127,130500,137120600,68900,68900,68900,68900,0
|
|
20231127,130400,137120600,68900,68900,68900,68900,0
|
|
20231127,130300,137120600,68900,68900,68900,68900,0
|
|
20231127,130200,137120600,68900,68900,68900,68900,0
|
|
20231127,130100,137120600,68900,68900,68900,68900,0
|
|
20231127,130000,137120600,68900,68900,68900,68900,0
|
|
20231127,125900,137120600,68900,68900,68900,68900,0
|
|
20231127,125800,137120600,68900,68900,68900,68900,0
|
|
20231127,125700,137120600,68900,68900,68900,68900,0
|
|
20231127,125600,137120600,68900,68900,68900,68900,0
|
|
20231127,125500,137120600,68900,68900,68900,68900,0
|
|
20231127,125400,137120600,68900,68900,68900,68900,0
|
|
20231127,125300,137120600,68900,68900,68900,68900,0
|
|
20231127,125200,137120600,68900,68900,68900,68900,0
|
|
20231127,125100,137120600,68900,68900,68900,68900,0
|
|
20231127,125000,137120600,68900,68900,68900,68900,0
|
|
20231127,124900,137120600,68900,68900,68900,68900,0
|
|
20231127,124800,137120600,68900,68900,68900,68900,0
|
|
20231127,124700,137120600,68900,68900,68900,68900,241
|
|
20231127,124600,120515700,68900,69000,69000,68900,194
|
|
20231127,124500,107130400,69000,69000,69000,69000,1
|
|
20231127,124400,107061400,69000,69000,69000,69000,50
|
|
20231127,124300,103611400,69100,69100,69100,69100,0
|
|
20231127,124200,103611400,69100,69100,69100,69100,0
|
|
20231127,124100,103611400,69100,69100,69100,69100,0
|
|
20231127,124000,103611400,69100,69100,69100,69100,0
|
|
20231127,123900,103611400,69100,69100,69100,69100,0
|
|
20231127,123800,103611400,69100,69100,69100,69100,0
|
|
20231127,123700,103611400,69100,69100,69100,69100,0
|
|
20231127,123600,103611400,69100,69100,69100,69100,0
|
|
20231127,123500,103611400,69100,69100,69100,69100,0
|
|
20231127,123400,103611400,69100,69100,69100,69100,0
|
|
20231127,123300,103611400,69100,69100,69100,69100,0
|
|
20231127,123200,103611400,69100,69100,69100,69100,0
|
|
20231127,123100,103611400,69100,69100,69100,69100,0
|
|
20231127,123000,103611400,69100,69100,69100,69100,0
|
|
20231127,122900,103611400,69100,69100,69100,69100,0
|
|
20231127,122800,103611400,69100,69100,69100,69100,0
|
|
20231127,122700,103611400,69100,69100,69100,69100,0
|
|
20231127,122600,103611400,69100,69100,69100,69100,0
|
|
20231127,122500,103611400,69100,69100,69100,69100,0
|
|
20231127,122400,103611400,69100,69100,69100,69100,0
|
|
20231127,122300,103611400,69100,69100,69100,69100,0
|
|
20231127,122200,103611400,69100,69100,69100,69100,0
|
|
20231127,122100,103611400,69100,69100,69100,69100,0
|
|
20231127,122000,103611400,69100,69100,69100,69100,0
|
|
20231127,121900,103611400,69100,69100,69100,69100,0
|
|
20231127,121800,103611400,69100,69100,69100,69100,22
|
|
20231127,121700,102091200,69200,69200,69200,69200,0
|
|
20231127,121600,102091200,69200,69200,69200,69200,0
|
|
20231127,121500,102091200,69200,69200,69200,69200,0
|
|
20231127,121400,102091200,69200,69200,69200,69200,0
|
|
20231127,121300,102091200,69200,69200,69200,69200,0
|
|
20231127,121200,102091200,69200,69200,69200,69200,1
|
|
20231127,121100,102022000,69200,69200,69200,69200,0
|
|
20231127,121000,102022000,69200,69200,69200,69200,0
|
|
20231127,120900,102022000,69200,69200,69200,69200,0
|
|
20231127,120800,102022000,69200,69200,69200,69200,0
|
|
20231127,120700,102022000,69200,69200,69200,69200,5
|
|
20231127,120600,101676000,69200,69200,69200,69200,0
|
|
20231127,120500,101676000,69200,69200,69200,69200,0
|
|
20231127,120400,101676000,69200,69200,69200,69200,0
|
|
20231127,120300,101676000,69200,69200,69200,69200,0
|
|
20231127,120200,101676000,69200,69200,69200,69200,10
|
|
20231127,120100,100984000,69200,69200,69200,69200,2
|
|
20231127,120000,100845600,69200,69200,69200,69200,0
|
|
20231127,115900,100845600,69200,69200,69200,69200,0
|
|
20231127,115800,100845600,69200,69200,69200,69200,0
|
|
20231127,115700,100845600,69200,69200,69200,69200,0
|
|
20231127,115600,100845600,69200,69100,69200,69100,200
|
|
20231127,115500,87017000,69000,69000,69000,69000,4
|
|
20231127,115400,86741000,69100,69100,69100,69100,0
|
|
20231127,115300,86741000,69100,69100,69100,69100,0
|
|
20231127,115200,86741000,69100,69100,69100,69100,0
|
|
20231127,115100,86741000,69100,69100,69100,69100,20
|
|
20231127,115000,85359000,69000,69000,69000,69000,1
|
|
20231127,114900,85290000,69100,69100,69100,69100,0
|
|
20231127,114800,85290000,69100,69100,69100,69100,0
|
|
20231127,114700,85290000,69100,69100,69100,69100,0
|
|
20231127,114600,85290000,69100,69100,69100,69100,0
|
|
20231127,114500,85290000,69100,69100,69100,69100,0
|
|
20231127,114400,85290000,69100,69100,69100,69100,0
|
|
20231127,114300,85290000,69100,69100,69100,69000,54
|
|
20231127,114200,81563600,69100,69100,69100,69100,5
|
|
20231127,114100,81218100,69100,69100,69100,69100,0
|
|
20231127,114000,81218100,69100,69100,69100,69100,0
|
|
20231127,113900,81218100,69100,69100,69100,69100,0
|
|
20231127,113800,81218100,69100,69100,69100,69100,16
|
|
20231127,113700,80112500,69100,69100,69100,69100,15
|
|
20231127,113600,79076000,69100,69100,69100,69100,11
|
|
20231127,113500,78315900,69100,69100,69100,69100,0
|
|
20231127,113400,78315900,69100,69100,69100,69100,0
|
|
20231127,113300,78315900,69100,69100,69100,69100,0
|
|
20231127,113200,78315900,69100,69100,69100,69100,0
|
|
20231127,113100,78315900,69100,69100,69100,69100,0
|
|
20231127,113000,78315900,69100,69100,69100,69100,0
|
|
20231127,112900,78315900,69100,69100,69100,69100,1
|
|
20231127,112800,78246800,69000,69000,69000,69000,0
|
|
20231127,112700,78246800,69000,69000,69000,69000,0
|
|
20231127,112600,78246800,69000,69000,69000,69000,0
|
|
20231127,112500,78246800,69000,69000,69000,69000,0
|
|
20231127,112400,78246800,69000,69000,69000,69000,2
|
|
20231127,112300,78108800,69000,69000,69000,69000,0
|
|
20231127,112200,78108800,69000,69000,69000,69000,0
|
|
20231127,112100,78108800,69000,69000,69000,69000,0
|
|
20231127,112000,78108800,69000,69000,69000,69000,35
|
|
20231127,111900,75693800,68900,68900,68900,68900,0
|
|
20231127,111800,75693800,68900,68900,68900,68900,5
|
|
20231127,111700,75349300,68900,69000,69000,68900,143
|
|
20231127,111600,65482800,69100,69100,69100,69100,2
|
|
20231127,111500,65344600,69100,69100,69100,69100,0
|
|
20231127,111400,65344600,69100,69100,69100,69100,20
|
|
20231127,111300,63962600,69100,69100,69100,69100,0
|
|
20231127,111200,63962600,69100,69100,69100,69100,0
|
|
20231127,111100,63962600,69100,69100,69100,69100,0
|
|
20231127,111000,63962600,69100,69000,69100,69000,7
|
|
20231127,110900,63479400,69200,69200,69200,69200,0
|
|
20231127,110800,63479400,69200,69200,69200,69200,0
|
|
20231127,110700,63479400,69200,69200,69200,69200,0
|
|
20231127,110600,63479400,69200,69200,69200,69200,0
|
|
20231127,110500,63479400,69200,69200,69200,69200,0
|
|
20231127,110400,63479400,69200,69200,69200,69200,0
|
|
20231127,110300,63479400,69200,69200,69200,69200,0
|
|
20231127,110200,63479400,69200,69200,69200,69200,0
|
|
20231127,110100,63479400,69200,69200,69200,69200,0
|
|
20231127,110000,63479400,69200,69200,69200,69200,0
|
|
20231127,105900,63479400,69200,69200,69200,69200,0
|
|
20231127,105800,63479400,69200,69200,69200,69200,0
|
|
20231127,105700,63479400,69200,69200,69200,69200,0
|
|
20231127,105600,63479400,69200,69200,69200,69200,0
|
|
20231127,105500,63479400,69200,69200,69200,69200,0
|
|
20231127,105400,63479400,69200,69200,69200,69200,1
|
|
20231127,105300,63410200,69200,69200,69200,69200,0
|
|
20231127,105200,63410200,69200,69200,69200,69200,0
|
|
20231127,105100,63410200,69200,69200,69200,69200,0
|
|
20231127,105000,63410200,69200,69200,69200,69200,1
|
|
20231127,104900,63341000,69200,69200,69200,69200,0
|
|
20231127,104800,63341000,69200,69200,69200,69200,0
|
|
20231127,104700,63341000,69200,69200,69200,69200,1
|
|
20231127,104600,63271800,69200,69200,69200,69200,2
|
|
20231127,104500,63133400,69100,69100,69100,69100,0
|
|
20231127,104400,63133400,69100,69100,69100,69100,0
|
|
20231127,104300,63133400,69100,69100,69100,69100,0
|
|
20231127,104200,63133400,69100,69100,69100,69100,0
|
|
20231127,104100,63133400,69100,69100,69100,69100,0
|
|
20231127,104000,63133400,69100,69100,69100,69100,0
|
|
20231127,103900,63133400,69100,69100,69100,69100,0
|
|
20231127,103800,63133400,69100,69100,69100,69100,0
|
|
20231127,103700,63133400,69100,69100,69100,69100,0
|
|
20231127,103600,63133400,69100,69100,69100,69100,150
|
|
20231127,103500,52768400,69000,69000,69000,69000,0
|
|
20231127,103400,52768400,69000,69000,69000,69000,0
|
|
20231127,103300,52768400,69000,69000,69000,69000,0
|
|
20231127,103200,52768400,69000,69000,69000,69000,0
|
|
20231127,103100,52768400,69000,69000,69000,69000,0
|
|
20231127,103000,52768400,69000,69000,69000,69000,0
|
|
20231127,102900,52768400,69000,69000,69000,69000,0
|
|
20231127,102800,52768400,69000,69000,69000,69000,15
|
|
20231127,102700,51733400,69100,69100,69100,69100,0
|
|
20231127,102600,51733400,69100,69100,69100,69100,0
|
|
20231127,102500,51733400,69100,69100,69100,69100,0
|
|
20231127,102400,51733400,69100,69100,69100,69100,0
|
|
20231127,102300,51733400,69100,69100,69100,69100,2
|
|
20231127,102200,51595200,69100,69100,69100,69100,0
|
|
20231127,102100,51595200,69100,69100,69100,69100,0
|
|
20231127,102000,51595200,69100,69100,69100,69100,0
|
|
20231127,101900,51595200,69100,69100,69100,69100,70
|
|
20231127,101800,46758200,69000,69000,69000,69000,0
|
|
20231127,101700,46758200,69000,69000,69000,69000,0
|
|
20231127,101600,46758200,69000,69000,69000,69000,0
|
|
20231127,101500,46758200,69000,69000,69000,69000,0
|
|
20231127,101400,46758200,69000,69000,69000,69000,0
|
|
20231127,101300,46758200,69000,69000,69000,69000,28
|
|
20231127,101200,44826200,69100,69100,69100,69100,0
|
|
20231127,101100,44826200,69100,69100,69100,69100,0
|
|
20231127,101000,44826200,69100,69100,69100,69100,0
|
|
20231127,100900,44826200,69100,69100,69100,69100,0
|
|
20231127,100800,44826200,69100,69100,69100,69100,0
|
|
20231127,100700,44826200,69100,69100,69100,69100,0
|
|
20231127,100600,44826200,69100,69100,69100,69100,0
|
|
20231127,100500,44826200,69100,69100,69100,69100,0
|
|
20231127,100400,44826200,69100,69100,69100,69100,0
|
|
20231127,100300,44826200,69100,69100,69100,69100,0
|
|
20231127,100200,44826200,69100,69100,69100,69100,0
|
|
20231127,100100,44826200,69100,69100,69100,69100,2
|
|
20231127,100000,44688000,69100,69100,69100,69100,1
|
|
20231127,095900,44618900,69100,69100,69100,69100,0
|
|
20231127,095800,44618900,69100,69100,69100,69100,0
|
|
20231127,095700,44618900,69100,69100,69100,69100,0
|
|
20231127,095600,44618900,69100,69100,69100,69100,0
|
|
20231127,095500,44618900,69100,69100,69100,69100,0
|
|
20231127,095400,44618900,69100,69100,69100,69100,120
|
|
20231127,095300,36326900,69100,69100,69100,69100,0
|
|
20231127,095200,36326900,69100,69100,69100,69100,0
|
|
20231127,095100,36326900,69100,69100,69100,69100,0
|
|
20231127,095000,36326900,69100,69100,69100,69100,4
|
|
20231127,094900,36050500,69100,69100,69100,69100,0
|
|
20231127,094800,36050500,69100,69100,69100,69100,1
|
|
20231127,094700,35981400,69000,69000,69000,69000,0
|
|
20231127,094600,35981400,69000,69000,69000,69000,0
|
|
20231127,094500,35981400,69000,69000,69000,69000,1
|
|
20231127,094400,35912400,69100,69000,69100,69000,100
|
|
20231127,094300,29004600,69000,69000,69000,69000,1
|
|
20231127,094200,28935600,68900,68900,68900,68900,6
|
|
20231127,094100,28522200,69100,69100,69100,69100,0
|
|
20231127,094000,28522200,69100,69100,69100,69100,0
|
|
20231127,093900,28522200,69100,69100,69100,69100,0
|
|
20231127,093800,28522200,69100,69100,69100,69100,0
|
|
20231127,093700,28522200,69100,69100,69100,69100,0
|
|
20231127,093600,28522200,69100,69100,69100,69100,0
|
|
20231127,093500,28522200,69100,69100,69100,69100,0
|
|
20231127,093400,28522200,69100,69100,69100,69100,0
|
|
20231127,093300,28522200,69100,69100,69100,69100,0
|
|
20231127,093200,28522200,69100,69100,69100,69100,0
|
|
20231127,093100,28522200,69100,69100,69100,69100,0
|
|
20231127,093000,28522200,69100,69100,69100,69100,4
|
|
20231127,092900,28245800,68900,68900,68900,68900,0
|
|
20231127,092800,28245800,68900,68900,68900,68900,1
|
|
20231127,092700,28176900,69100,69100,69100,69100,0
|
|
20231127,092600,28176900,69100,69100,69100,69100,6
|
|
20231127,092500,27762300,69000,69000,69000,69000,0
|
|
20231127,092400,27762300,69000,69000,69000,69000,2
|
|
20231127,092300,27624300,69000,69000,69000,69000,5
|
|
20231127,092200,27279300,68900,68900,68900,68900,27
|
|
20231127,092100,25419000,68900,68900,68900,68900,4
|
|
20231127,092000,25143400,68900,68900,68900,68900,196
|
|
20231127,091900,11639000,69000,69000,69000,69000,0
|
|
20231127,091800,11639000,69000,69000,69000,69000,0
|
|
20231127,091700,11639000,69000,69000,69000,69000,0
|
|
20231127,091600,11639000,69000,69000,69000,69000,0
|
|
20231127,091500,11639000,69000,69000,69000,69000,0
|
|
20231127,091400,11639000,69000,69000,69000,69000,0
|
|
20231127,091300,11639000,69000,69000,69000,69000,0
|
|
20231127,091200,11639000,69000,69000,69000,69000,2
|
|
20231127,091100,11501000,69000,69000,69000,69000,0
|
|
20231127,091000,11501000,69000,69000,69000,69000,3
|
|
20231127,090900,11294000,69000,69000,69000,69000,10
|
|
20231127,090800,10604000,69000,69000,69000,69000,7
|
|
20231127,090700,10121000,69000,69000,69000,69000,1
|
|
20231127,090600,10052000,69000,69000,69000,69000,0
|
|
20231127,090500,10052000,69000,69000,69000,69000,9
|
|
20231127,090400,9431000,69000,69000,69000,69000,0
|
|
20231127,090300,9431000,69000,68900,69000,68900,17
|
|
20231127,090200,8259600,68900,68900,68900,68900,12
|
|
20231127,090100,7432800,68800,68800,68800,68800,0
|
|
20231127,090000,7432800,68800,69200,69200,68800,108
|