639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193600,214939500,65100,65100,65100,65100,175
|
|
20231122,193500,214939500,65100,65100,65100,65100,0
|
|
20231122,193400,214939500,65100,65100,65100,65100,0
|
|
20231122,193300,214939500,65100,65100,65100,65100,0
|
|
20231122,193200,214939500,65100,65100,65100,65100,0
|
|
20231122,193100,214939500,65100,65100,65100,65100,0
|
|
20231122,193000,214939500,65100,65100,65100,65100,0
|
|
20231122,192900,214939500,65100,65100,65100,65100,0
|
|
20231122,192800,214939500,65100,65100,65100,65100,0
|
|
20231122,192700,214939500,65100,65100,65100,65100,0
|
|
20231122,192600,214939500,65100,65100,65100,65100,0
|
|
20231122,192500,214939500,65100,65100,65100,65100,0
|
|
20231122,192400,214939500,65100,65100,65100,65100,0
|
|
20231122,192300,214939500,65100,65100,65100,65100,0
|
|
20231122,192200,214939500,65100,65100,65100,65100,0
|
|
20231122,192100,214939500,65100,65100,65100,65100,0
|
|
20231122,192000,214939500,65100,65100,65100,65100,0
|
|
20231122,191900,214939500,65100,65100,65100,65100,0
|
|
20231122,191800,214939500,65100,65100,65100,65100,0
|
|
20231122,191700,214939500,65100,65100,65100,65100,0
|
|
20231122,191600,214939500,65100,65100,65100,65100,0
|
|
20231122,191500,214939500,65100,65100,65100,65100,0
|
|
20231122,191400,214939500,65100,65100,65100,65100,0
|
|
20231122,191300,214939500,65100,65100,65100,65100,0
|
|
20231122,191200,214939500,65100,65100,65100,65100,0
|
|
20231122,191100,214939500,65100,65100,65100,65100,0
|
|
20231122,191000,214939500,65100,65100,65100,65100,0
|
|
20231122,190900,214939500,65100,65100,65100,65100,0
|
|
20231122,190800,214939500,65100,65100,65100,65100,0
|
|
20231122,190700,214939500,65100,65100,65100,65100,0
|
|
20231122,190600,214939500,65100,65100,65100,65100,175
|
|
20231122,190500,214939500,65100,65100,65100,65100,0
|
|
20231122,190400,214939500,65100,65100,65100,65100,0
|
|
20231122,190300,214939500,65100,65100,65100,65100,0
|
|
20231122,190200,214939500,65100,65100,65100,65100,0
|
|
20231122,190100,214939500,65100,65100,65100,65100,0
|
|
20231122,190000,214939500,65100,65100,65100,65100,0
|
|
20231122,185900,214939500,65100,65100,65100,65100,0
|
|
20231122,185800,214939500,65100,65100,65100,65100,0
|
|
20231122,185700,214939500,65100,65100,65100,65100,0
|
|
20231122,185600,214939500,65100,65100,65100,65100,0
|
|
20231122,185500,214939500,65100,65100,65100,65100,0
|
|
20231122,185400,214939500,65100,65100,65100,65100,0
|
|
20231122,185300,214939500,65100,65100,65100,65100,0
|
|
20231122,185200,214939500,65100,65100,65100,65100,0
|
|
20231122,185100,214939500,65100,65100,65100,65100,0
|
|
20231122,185000,214939500,65100,65100,65100,65100,0
|
|
20231122,184900,214939500,65100,65100,65100,65100,0
|
|
20231122,184800,214939500,65100,65100,65100,65100,0
|
|
20231122,184700,214939500,65100,65100,65100,65100,0
|
|
20231122,184600,214939500,65100,65100,65100,65100,0
|
|
20231122,184500,214939500,65100,65100,65100,65100,0
|
|
20231122,184400,214939500,65100,65100,65100,65100,0
|
|
20231122,184300,214939500,65100,65100,65100,65100,0
|
|
20231122,184200,214939500,65100,65100,65100,65100,0
|
|
20231122,184100,214939500,65100,65100,65100,65100,0
|
|
20231122,184000,214939500,65100,65100,65100,65100,0
|
|
20231122,183900,214939500,65100,65100,65100,65100,0
|
|
20231122,183800,214939500,65100,65100,65100,65100,0
|
|
20231122,183700,214939500,65100,65100,65100,65100,0
|
|
20231122,183600,214939500,65100,65100,65100,65100,175
|
|
20231122,183500,214939500,65100,65100,65100,65100,0
|
|
20231122,183400,214939500,65100,65100,65100,65100,0
|
|
20231122,183300,214939500,65100,65100,65100,65100,0
|
|
20231122,183200,214939500,65100,65100,65100,65100,0
|
|
20231122,183100,214939500,65100,65100,65100,65100,0
|
|
20231122,183000,214939500,65100,65100,65100,65100,0
|
|
20231122,182900,214939500,65100,65100,65100,65100,0
|
|
20231122,182800,214939500,65100,65100,65100,65100,0
|
|
20231122,182700,214939500,65100,65100,65100,65100,0
|
|
20231122,182600,214939500,65100,65100,65100,65100,0
|
|
20231122,182500,214939500,65100,65100,65100,65100,0
|
|
20231122,182400,214939500,65100,65100,65100,65100,0
|
|
20231122,182300,214939500,65100,65100,65100,65100,0
|
|
20231122,182200,214939500,65100,65100,65100,65100,0
|
|
20231122,182100,214939500,65100,65100,65100,65100,0
|
|
20231122,182000,214939500,65100,65100,65100,65100,0
|
|
20231122,181900,214939500,65100,65100,65100,65100,0
|
|
20231122,181800,214939500,65100,65100,65100,65100,0
|
|
20231122,181700,214939500,65100,65100,65100,65100,0
|
|
20231122,181600,214939500,65100,65100,65100,65100,0
|
|
20231122,181500,214939500,65100,65100,65100,65100,0
|
|
20231122,181400,214939500,65100,65100,65100,65100,0
|
|
20231122,181300,214939500,65100,65100,65100,65100,0
|
|
20231122,181200,214939500,65100,65100,65100,65100,0
|
|
20231122,181100,214939500,65100,65100,65100,65100,0
|
|
20231122,181000,214939500,65100,65100,65100,65100,0
|
|
20231122,180900,214939500,65100,65100,65100,65100,0
|
|
20231122,180800,214939500,65100,65100,65100,65100,0
|
|
20231122,180700,214939500,65100,65100,65100,65100,0
|
|
20231122,180600,214939500,65100,65100,65100,65100,175
|
|
20231122,180500,214939500,65100,65100,65100,65100,0
|
|
20231122,180400,214939500,65100,65100,65100,65100,0
|
|
20231122,180300,214939500,65100,65100,65100,65100,0
|
|
20231122,180200,214939500,65100,65100,65100,65100,0
|
|
20231122,180100,214939500,65100,65100,65100,65100,0
|
|
20231122,180000,214939500,65100,65100,65100,65100,0
|
|
20231122,175900,214939500,65100,65100,65100,65100,0
|
|
20231122,175800,214939500,65100,65100,65100,65100,0
|
|
20231122,175700,214939500,65100,65100,65100,65100,0
|
|
20231122,175600,214939500,65100,65100,65100,65100,0
|
|
20231122,175500,214939500,65100,65100,65100,65100,0
|
|
20231122,175400,214939500,65100,65100,65100,65100,0
|
|
20231122,175300,214939500,65100,65100,65100,65100,0
|
|
20231122,175200,214939500,65100,65100,65100,65100,0
|
|
20231122,175100,214939500,65100,65100,65100,65100,0
|
|
20231122,175000,214939500,65100,65100,65100,65100,0
|
|
20231122,174900,214939500,65100,65100,65100,65100,0
|
|
20231122,174800,214939500,65100,65100,65100,65100,0
|
|
20231122,174700,214939500,65100,65100,65100,65100,0
|
|
20231122,174600,214939500,65100,65100,65100,65100,0
|
|
20231122,174500,214939500,65100,65100,65100,65100,0
|
|
20231122,174400,214939500,65100,65100,65100,65100,0
|
|
20231122,174300,214939500,65100,65100,65100,65100,0
|
|
20231122,174200,214939500,65100,65100,65100,65100,0
|
|
20231122,174100,214939500,65100,65100,65100,65100,0
|
|
20231122,174000,214939500,65100,65100,65100,65100,0
|
|
20231122,173900,214939500,65100,65100,65100,65100,0
|
|
20231122,173800,214939500,65100,65100,65100,65100,0
|
|
20231122,173700,214939500,65100,65100,65100,65100,0
|
|
20231122,173600,214939500,65100,65100,65100,65100,175
|
|
20231122,173500,214939500,65100,65100,65100,65100,0
|
|
20231122,173400,214939500,65100,65100,65100,65100,0
|
|
20231122,173300,214939500,65100,65100,65100,65100,0
|
|
20231122,173200,214939500,65100,65100,65100,65100,0
|
|
20231122,173100,214939500,65100,65100,65100,65100,0
|
|
20231122,173000,214939500,65100,65100,65100,65100,0
|
|
20231122,172900,214939500,65100,65100,65100,65100,0
|
|
20231122,172800,214939500,65100,65100,65100,65100,0
|
|
20231122,172700,214939500,65100,65100,65100,65100,0
|
|
20231122,172600,214939500,65100,65100,65100,65100,0
|
|
20231122,172500,214939500,65100,65100,65100,65100,0
|
|
20231122,172400,214939500,65100,65100,65100,65100,0
|
|
20231122,172300,214939500,65100,65100,65100,65100,0
|
|
20231122,172200,214939500,65100,65100,65100,65100,0
|
|
20231122,172100,214939500,65100,65100,65100,65100,0
|
|
20231122,172000,214939500,65100,65100,65100,65100,0
|
|
20231122,171900,214939500,65100,65100,65100,65100,0
|
|
20231122,171800,214939500,65100,65100,65100,65100,0
|
|
20231122,171700,214939500,65100,65100,65100,65100,0
|
|
20231122,171600,214939500,65100,65100,65100,65100,0
|
|
20231122,171500,214939500,65100,65100,65100,65100,0
|
|
20231122,171400,214939500,65100,65100,65100,65100,0
|
|
20231122,171300,214939500,65100,65100,65100,65100,0
|
|
20231122,171200,214939500,65100,65100,65100,65100,0
|
|
20231122,171100,214939500,65100,65100,65100,65100,0
|
|
20231122,171000,214939500,65100,65100,65100,65100,0
|
|
20231122,170900,214939500,65100,65100,65100,65100,0
|
|
20231122,170800,214939500,65100,65100,65100,65100,0
|
|
20231122,170700,214939500,65100,65100,65100,65100,0
|
|
20231122,170600,214939500,65100,65100,65100,65100,175
|
|
20231122,170500,214939500,65100,65100,65100,65100,0
|
|
20231122,170400,214939500,65100,65100,65100,65100,0
|
|
20231122,170300,214939500,65100,65100,65100,65100,0
|
|
20231122,170200,214939500,65100,65100,65100,65100,0
|
|
20231122,170100,214939500,65100,65100,65100,65100,0
|
|
20231122,170000,214939500,65100,65100,65100,65100,0
|
|
20231122,165900,214939500,65100,65100,65100,65100,0
|
|
20231122,165800,214939500,65100,65100,65100,65100,0
|
|
20231122,165700,214939500,65100,65100,65100,65100,0
|
|
20231122,165600,214939500,65100,65100,65100,65100,0
|
|
20231122,165500,214939500,65100,65100,65100,65100,0
|
|
20231122,165400,214939500,65100,65100,65100,65100,0
|
|
20231122,165300,214939500,65100,65100,65100,65100,0
|
|
20231122,165200,214939500,65100,65100,65100,65100,0
|
|
20231122,165100,214939500,65100,65100,65100,65100,0
|
|
20231122,165000,214939500,65100,65100,65100,65100,0
|
|
20231122,164900,214939500,65100,65100,65100,65100,0
|
|
20231122,164800,214939500,65100,65100,65100,65100,0
|
|
20231122,164700,214939500,65100,65100,65100,65100,0
|
|
20231122,164600,214939500,65100,65100,65100,65100,0
|
|
20231122,164500,214939500,65100,65100,65100,65100,0
|
|
20231122,164400,214939500,65100,65100,65100,65100,0
|
|
20231122,164300,214939500,65100,65100,65100,65100,0
|
|
20231122,164200,214939500,65100,65100,65100,65100,0
|
|
20231122,164100,214939500,65100,65100,65100,65100,0
|
|
20231122,164000,214939500,65100,65100,65100,65100,0
|
|
20231122,163900,214939500,65100,65100,65100,65100,0
|
|
20231122,163800,214939500,65100,65100,65100,65100,0
|
|
20231122,163700,214939500,65100,65100,65100,65100,0
|
|
20231122,163600,214939500,65100,65100,65100,65100,175
|
|
20231122,163500,214939500,65100,65100,65100,65100,0
|
|
20231122,163400,214939500,65100,65100,65100,65100,0
|
|
20231122,163300,214939500,65100,65100,65100,65100,0
|
|
20231122,163200,214939500,65100,65100,65100,65100,0
|
|
20231122,163100,214939500,65100,65100,65100,65100,0
|
|
20231122,163000,214939500,65100,65100,65100,65100,0
|
|
20231122,162900,214939500,65100,65100,65100,65100,0
|
|
20231122,162800,214939500,65100,65100,65100,65100,0
|
|
20231122,162700,214939500,65100,65100,65100,65100,0
|
|
20231122,162600,214939500,65100,65100,65100,65100,0
|
|
20231122,162500,214939500,65100,65100,65100,65100,0
|
|
20231122,162400,214939500,65100,65100,65100,65100,0
|
|
20231122,162300,214939500,65100,65100,65100,65100,0
|
|
20231122,162200,214939500,65100,65100,65100,65100,0
|
|
20231122,162100,214939500,65100,65100,65100,65100,0
|
|
20231122,162000,214939500,65100,65100,65100,65100,0
|
|
20231122,161900,214939500,65100,65100,65100,65100,0
|
|
20231122,161800,214939500,65100,65100,65100,65100,0
|
|
20231122,161700,214939500,65100,65100,65100,65100,0
|
|
20231122,161600,214939500,65100,65100,65100,65100,0
|
|
20231122,161500,214939500,65100,65100,65100,65100,0
|
|
20231122,161400,214939500,65100,65100,65100,65100,0
|
|
20231122,161300,214939500,65100,65100,65100,65100,0
|
|
20231122,161200,214939500,65100,65100,65100,65100,0
|
|
20231122,161100,214939500,65100,65100,65100,65100,0
|
|
20231122,161000,214939500,65100,65100,65100,65100,0
|
|
20231122,160900,214939500,65100,65100,65100,65100,0
|
|
20231122,160800,214939500,65100,65100,65100,65100,0
|
|
20231122,160700,214939500,65100,65100,65100,65100,0
|
|
20231122,160600,214939500,65100,65100,65100,65100,175
|
|
20231122,160500,214939500,65100,65100,65100,65100,0
|
|
20231122,160400,214939500,65100,65100,65100,65100,0
|
|
20231122,160300,214939500,65100,65100,65100,65100,0
|
|
20231122,160200,214939500,65100,65100,65100,65100,0
|
|
20231122,160100,214939500,65100,65100,65100,65100,0
|
|
20231122,160000,214939500,65100,65100,65100,65100,0
|
|
20231122,155900,214939500,65100,65100,65100,65100,0
|
|
20231122,155800,214939500,65100,65100,65100,65100,0
|
|
20231122,155700,214939500,65100,65100,65100,65100,0
|
|
20231122,155600,214939500,65100,65100,65100,65100,0
|
|
20231122,155500,214939500,65100,65100,65100,65100,0
|
|
20231122,155400,214939500,65100,65100,65100,65100,0
|
|
20231122,155300,214939500,65100,65100,65100,65100,0
|
|
20231122,155200,214939500,65100,65100,65100,65100,0
|
|
20231122,155100,214939500,65100,65100,65100,65100,0
|
|
20231122,155000,214939500,65100,65100,65100,65100,0
|
|
20231122,154900,214939500,65100,65100,65100,65100,0
|
|
20231122,154800,214939500,65100,65100,65100,65100,0
|
|
20231122,154700,214939500,65100,65100,65100,65100,0
|
|
20231122,154600,214939500,65100,65100,65100,65100,0
|
|
20231122,154500,214939500,65100,65100,65100,65100,0
|
|
20231122,154400,214939500,65100,65100,65100,65100,0
|
|
20231122,154300,214939500,65100,65100,65100,65100,0
|
|
20231122,154200,214939500,65100,65100,65100,65100,0
|
|
20231122,154100,214939500,65100,65100,65100,65100,0
|
|
20231122,154000,214939500,65100,65100,65100,65100,0
|
|
20231122,153900,214939500,65100,65100,65100,65100,0
|
|
20231122,153800,214939500,65100,65100,65100,65100,0
|
|
20231122,153700,214939500,65100,65100,65100,65100,0
|
|
20231122,153600,214939500,65100,65100,65100,65100,175
|
|
20231122,153500,214939500,65100,65100,65100,65100,0
|
|
20231122,153400,214939500,65100,65100,65100,65100,0
|
|
20231122,153300,214939500,65100,65100,65100,65100,0
|
|
20231122,153200,214939500,65100,65100,65100,65100,0
|
|
20231122,153100,214939500,65100,65100,65100,65100,0
|
|
20231122,153000,214939500,65100,65100,65100,65100,175
|
|
20231122,152900,203547000,65200,65200,65200,65200,0
|
|
20231122,152800,203547000,65200,65200,65200,65200,0
|
|
20231122,152700,203547000,65200,65200,65200,65200,0
|
|
20231122,152600,203547000,65200,65200,65200,65200,0
|
|
20231122,152500,203547000,65200,65200,65200,65200,0
|
|
20231122,152400,203547000,65200,65200,65200,65200,0
|
|
20231122,152300,203547000,65200,65200,65200,65200,0
|
|
20231122,152200,203547000,65200,65200,65200,65200,0
|
|
20231122,152100,203547000,65200,65200,65200,65200,0
|
|
20231122,152000,203547000,65200,65200,65200,65200,0
|
|
20231122,151900,203547000,65200,65100,65200,65100,3
|
|
20231122,151800,203351600,65100,65100,65100,65100,0
|
|
20231122,151700,203351600,65100,65100,65100,65100,72
|
|
20231122,151600,198664400,65100,65100,65100,65100,2
|
|
20231122,151500,198534200,65100,65100,65100,65100,0
|
|
20231122,151400,198534200,65100,65100,65100,65100,0
|
|
20231122,151300,198534200,65100,65100,65100,65100,2
|
|
20231122,151200,198404000,65100,65100,65100,65100,0
|
|
20231122,151100,198404000,65100,65100,65100,65100,2
|
|
20231122,151000,198273800,65100,65100,65100,65100,2
|
|
20231122,150900,198143600,65100,65100,65100,65100,0
|
|
20231122,150800,198143600,65100,65100,65100,65100,0
|
|
20231122,150700,198143600,65100,65100,65100,65100,1
|
|
20231122,150600,198078500,65100,65100,65100,65100,1
|
|
20231122,150500,198013400,65000,65000,65000,65000,3
|
|
20231122,150400,197818400,65000,65000,65000,65000,2
|
|
20231122,150300,197688400,65100,65200,65200,65100,253
|
|
20231122,150200,181202100,65400,65400,65400,65400,0
|
|
20231122,150100,181202100,65400,65400,65400,65400,0
|
|
20231122,150000,181202100,65400,65400,65400,65400,1
|
|
20231122,145900,181136700,65200,65200,65200,65200,2
|
|
20231122,145800,181006300,65400,65400,65400,65400,1
|
|
20231122,145700,180940900,65300,65300,65300,65300,1
|
|
20231122,145600,180875600,65300,65300,65300,65300,0
|
|
20231122,145500,180875600,65300,65300,65300,65300,0
|
|
20231122,145400,180875600,65300,65300,65300,65300,0
|
|
20231122,145300,180875600,65300,65300,65300,65300,10
|
|
20231122,145200,180222600,65300,65300,65300,65300,1
|
|
20231122,145100,180157300,65300,65300,65300,65300,195
|
|
20231122,145000,167423800,65300,65300,65300,65300,4
|
|
20231122,144900,167162600,65300,65300,65300,65300,0
|
|
20231122,144800,167162600,65300,65300,65300,65300,3
|
|
20231122,144700,166966700,65300,65300,65300,65300,3
|
|
20231122,144600,166770800,65300,65300,65300,65300,0
|
|
20231122,144500,166770800,65300,65300,65300,65300,5
|
|
20231122,144400,166444300,65300,65300,65300,65300,4
|
|
20231122,144300,166183100,65300,65300,65300,65300,0
|
|
20231122,144200,166183100,65300,65300,65300,65300,3
|
|
20231122,144100,165987200,65300,65300,65300,65300,4
|
|
20231122,144000,165726000,65300,65300,65300,65300,0
|
|
20231122,143900,165726000,65300,65300,65300,65300,3
|
|
20231122,143800,165530100,65300,65300,65300,65300,3
|
|
20231122,143700,165334200,65300,65300,65300,65300,0
|
|
20231122,143600,165334200,65300,65300,65300,65300,4
|
|
20231122,143500,165073000,65300,65300,65300,65300,3
|
|
20231122,143400,164877100,65300,65300,65300,65300,0
|
|
20231122,143300,164877100,65300,65300,65300,65300,3
|
|
20231122,143200,164681200,65300,65300,65300,65300,4
|
|
20231122,143100,164420000,65300,65300,65300,65300,0
|
|
20231122,143000,164420000,65300,65400,65400,65300,73
|
|
20231122,142900,159646100,65300,65300,65300,65300,8
|
|
20231122,142800,159123700,65400,65400,65400,65400,0
|
|
20231122,142700,159123700,65400,65300,65400,65300,4
|
|
20231122,142600,158862400,65400,65300,65400,65300,5
|
|
20231122,142500,158535700,65300,65300,65300,65300,0
|
|
20231122,142400,158535700,65300,65300,65300,65300,4
|
|
20231122,142300,158274500,65300,65300,65300,65300,3
|
|
20231122,142200,158078600,65300,65300,65300,65300,39
|
|
20231122,142100,155531900,65300,65300,65300,65300,103
|
|
20231122,142000,148806000,65300,65300,65300,65300,20
|
|
20231122,141900,147500000,65300,65300,65300,65300,128
|
|
20231122,141800,139141600,65200,65200,65200,65200,3
|
|
20231122,141700,138946000,65200,65300,65300,65200,5
|
|
20231122,141600,138619900,65200,65200,65200,65200,0
|
|
20231122,141500,138619900,65200,65200,65200,65200,3
|
|
20231122,141400,138424300,65200,65200,65200,65200,3
|
|
20231122,141300,138228700,65300,65300,65300,65300,2
|
|
20231122,141200,138098100,65300,65300,65300,65300,4
|
|
20231122,141100,137836900,65300,65300,65300,65300,3
|
|
20231122,141000,137641000,65300,65300,65300,65300,0
|
|
20231122,140900,137641000,65300,65300,65300,65300,3
|
|
20231122,140800,137445100,65200,65200,65200,65200,4
|
|
20231122,140700,137184300,65300,65300,65300,65300,15
|
|
20231122,140600,136204800,65300,65300,65300,65300,3
|
|
20231122,140500,136008900,65300,65300,65300,65300,4
|
|
20231122,140400,135747700,65500,65500,65500,65500,1
|
|
20231122,140300,135682200,65300,65300,65300,65300,4
|
|
20231122,140200,135421000,65300,65300,65300,65300,3
|
|
20231122,140100,135225100,65300,65300,65300,65300,0
|
|
20231122,140000,135225100,65300,65300,65300,65300,4
|
|
20231122,135900,134963900,65200,65200,65200,65200,3
|
|
20231122,135800,134768300,65200,65200,65200,65200,0
|
|
20231122,135700,134768300,65200,65200,65200,65200,3
|
|
20231122,135600,134572700,65200,65200,65200,65200,4
|
|
20231122,135500,134311900,65200,65200,65200,65200,0
|
|
20231122,135400,134311900,65200,65500,65500,65200,4
|
|
20231122,135300,134050800,65500,65200,65500,65200,29
|
|
20231122,135200,132159700,65500,65200,65500,65200,127
|
|
20231122,135100,123862500,65300,65400,65400,65300,13
|
|
20231122,135000,123013500,65200,65200,65200,65200,3
|
|
20231122,134900,122817900,65200,65200,65200,65200,4
|
|
20231122,134800,122557100,65200,65200,65200,65200,0
|
|
20231122,134700,122557100,65200,65200,65200,65200,3
|
|
20231122,134600,122361500,65300,65300,65300,65300,16
|
|
20231122,134500,121316700,65300,65300,65300,65300,0
|
|
20231122,134400,121316700,65300,65300,65300,65300,4
|
|
20231122,134300,121055500,65300,65200,65300,65200,35
|
|
20231122,134200,118770300,65300,65300,65300,65300,29
|
|
20231122,134100,116876600,65200,65300,65300,65200,4
|
|
20231122,134000,116615700,65300,65200,65300,65200,6
|
|
20231122,133900,116224300,65200,65200,65200,65200,0
|
|
20231122,133800,116224300,65200,65200,65200,65200,3
|
|
20231122,133700,116028700,65200,65200,65200,65200,4
|
|
20231122,133600,115767900,65200,65200,65200,65200,0
|
|
20231122,133500,115767900,65200,65200,65200,65200,3
|
|
20231122,133400,115572300,65200,65200,65200,65200,3
|
|
20231122,133300,115376700,65200,65200,65200,65200,7
|
|
20231122,133200,114920300,65200,65200,65200,65200,4
|
|
20231122,133100,114659500,65300,65200,65300,65200,4
|
|
20231122,133000,114398600,65200,65200,65200,65200,0
|
|
20231122,132900,114398600,65200,65200,65200,65200,3
|
|
20231122,132800,114203000,65100,65100,65100,65100,4
|
|
20231122,132700,113942600,65100,65100,65100,65100,0
|
|
20231122,132600,113942600,65100,65100,65100,65100,3
|
|
20231122,132500,113747300,65100,65100,65100,65100,4
|
|
20231122,132400,113486900,65100,65100,65100,65100,0
|
|
20231122,132300,113486900,65100,65100,65100,65100,3
|
|
20231122,132200,113291600,65100,65100,65100,65100,3
|
|
20231122,132100,113096300,65100,65100,65100,65100,0
|
|
20231122,132000,113096300,65100,65100,65100,65100,4
|
|
20231122,131900,112835900,65100,65100,65100,65100,3
|
|
20231122,131800,112640600,65100,65100,65100,65100,0
|
|
20231122,131700,112640600,65100,65100,65100,65100,23
|
|
20231122,131600,111143300,65100,65100,65100,65100,4
|
|
20231122,131500,110882900,65100,65100,65100,65100,0
|
|
20231122,131400,110882900,65100,65100,65100,65100,3
|
|
20231122,131300,110687600,65100,65100,65100,65100,4
|
|
20231122,131200,110427200,65300,65300,65300,65300,1
|
|
20231122,131100,110361900,65000,65000,65000,65000,3
|
|
20231122,131000,110166900,65000,65000,65300,65000,9
|
|
20231122,130900,109581600,65000,65000,65000,65000,0
|
|
20231122,130800,109581600,65000,65100,65100,65000,203
|
|
20231122,130700,96382200,65100,65100,65100,65100,3
|
|
20231122,130600,96186900,65100,65100,65100,65100,0
|
|
20231122,130500,96186900,65100,65100,65100,65100,3
|
|
20231122,130400,95991600,65100,65100,65100,65100,4
|
|
20231122,130300,95731200,65100,65100,65100,65100,0
|
|
20231122,130200,95731200,65100,65100,65100,65100,3
|
|
20231122,130100,95535900,65100,65100,65100,65100,4
|
|
20231122,130000,95275500,65100,65100,65100,65100,0
|
|
20231122,125900,95275500,65100,65100,65100,65100,3
|
|
20231122,125800,95080200,65100,65100,65100,65100,3
|
|
20231122,125700,94884900,65100,65100,65100,65100,4
|
|
20231122,125600,94624500,65100,65100,65100,65100,0
|
|
20231122,125500,94624500,65100,65100,65100,65100,3
|
|
20231122,125400,94429200,65100,65100,65100,65100,3
|
|
20231122,125300,94233900,65100,65100,65100,65100,0
|
|
20231122,125200,94233900,65100,65100,65100,65100,4
|
|
20231122,125100,93973500,65100,65100,65100,65100,3
|
|
20231122,125000,93778200,65200,65100,65200,65100,17
|
|
20231122,124900,92669900,65000,65000,65000,65000,4
|
|
20231122,124800,92409900,65000,65000,65000,65000,3
|
|
20231122,124700,92214900,65000,65000,65000,65000,0
|
|
20231122,124600,92214900,65000,65000,65000,65000,3
|
|
20231122,124500,92019900,65000,65000,65000,65000,4
|
|
20231122,124400,91759900,65100,65100,65100,65100,97
|
|
20231122,124300,85445200,65100,65100,65100,65100,3
|
|
20231122,124200,85249900,65100,65100,65100,65100,3
|
|
20231122,124100,85054600,65100,65100,65100,65100,0
|
|
20231122,124000,85054600,65100,65100,65100,65100,4
|
|
20231122,123900,84794200,65100,65100,65100,65100,3
|
|
20231122,123800,84598900,65200,65200,65200,65200,1
|
|
20231122,123700,84533700,65100,65100,65100,65100,3
|
|
20231122,123600,84338400,65100,65100,65100,65100,4
|
|
20231122,123500,84078000,65100,65100,65100,65100,0
|
|
20231122,123400,84078000,65100,65100,65100,65100,3
|
|
20231122,123300,83882700,65100,65100,65100,65100,4
|
|
20231122,123200,83622300,65100,65100,65100,65100,0
|
|
20231122,123100,83622300,65100,65100,65100,65100,9
|
|
20231122,123000,83036400,65100,65100,65100,65100,3
|
|
20231122,122900,82841100,65100,65100,65100,65100,0
|
|
20231122,122800,82841100,65100,65100,65100,65100,4
|
|
20231122,122700,82580700,65100,65100,65100,65100,3
|
|
20231122,122600,82385400,65100,65100,65100,65100,0
|
|
20231122,122500,82385400,65100,65100,65100,65100,3
|
|
20231122,122400,82190100,65100,65100,65100,65100,4
|
|
20231122,122300,81929700,65100,65100,65100,65100,0
|
|
20231122,122200,81929700,65100,65300,65300,65100,4
|
|
20231122,122100,81669100,65100,65100,65100,65100,4
|
|
20231122,122000,81408700,65100,65100,65100,65100,0
|
|
20231122,121900,81408700,65100,65100,65100,65100,3
|
|
20231122,121800,81213400,65100,65100,65100,65100,103
|
|
20231122,121700,74508100,65100,65100,65100,65100,0
|
|
20231122,121600,74508100,65100,65100,65100,65100,4
|
|
20231122,121500,74247700,65100,65100,65100,65100,3
|
|
20231122,121400,74052400,65100,65100,65100,65100,0
|
|
20231122,121300,74052400,65100,65100,65100,65100,3
|
|
20231122,121200,73857100,65100,65100,65100,65100,4
|
|
20231122,121100,73596700,65100,65100,65100,65100,0
|
|
20231122,121000,73596700,65100,65100,65100,65100,4
|
|
20231122,120900,73336300,65100,65100,65100,65100,4
|
|
20231122,120800,73075900,65100,65100,65100,65100,0
|
|
20231122,120700,73075900,65100,65100,65100,65100,3
|
|
20231122,120600,72880600,65100,65100,65100,65100,3
|
|
20231122,120500,72685300,65300,65300,65300,65300,6
|
|
20231122,120400,72293500,65100,65100,65100,65100,4
|
|
20231122,120300,72033100,65100,65100,65100,65100,3
|
|
20231122,120200,71837800,65100,65100,65100,65100,0
|
|
20231122,120100,71837800,65100,65100,65100,65100,3
|
|
20231122,120000,71642500,65100,65100,65100,65100,4
|
|
20231122,115900,71382100,65100,65100,65100,65100,3
|
|
20231122,115800,71186800,65300,65300,65300,65300,0
|
|
20231122,115700,71186800,65300,65300,65300,65100,7
|
|
20231122,115600,70730500,65100,65100,65100,65100,3
|
|
20231122,115500,70535200,65300,65300,65300,65300,0
|
|
20231122,115400,70535200,65300,65100,65300,65100,5
|
|
20231122,115300,70209300,65100,65100,65100,65100,4
|
|
20231122,115200,69948900,65100,65100,65100,65100,0
|
|
20231122,115100,69948900,65100,65100,65100,65100,3
|
|
20231122,115000,69753600,65100,65200,65200,65100,10
|
|
20231122,114900,69101800,65200,65200,65200,65200,0
|
|
20231122,114800,69101800,65200,65200,65200,65200,4
|
|
20231122,114700,68841000,65100,65100,65100,65100,3
|
|
20231122,114600,68645700,65200,65200,65200,65200,0
|
|
20231122,114500,68645700,65200,65200,65200,65200,4
|
|
20231122,114400,68384900,65200,65200,65200,65200,4
|
|
20231122,114300,68124100,65100,65100,65100,65100,0
|
|
20231122,114200,68124100,65100,65100,65100,65100,3
|
|
20231122,114100,67928800,65100,65100,65100,65100,4
|
|
20231122,114000,67668400,65300,65300,65300,65300,0
|
|
20231122,113900,67668400,65300,65100,65300,65100,4
|
|
20231122,113800,67407800,65100,65100,65100,65100,3
|
|
20231122,113700,67212500,65100,65100,65100,65100,0
|
|
20231122,113600,67212500,65100,65300,65300,65100,5
|
|
20231122,113500,66886800,65100,65100,65100,65100,3
|
|
20231122,113400,66691500,65300,65300,65300,65300,1
|
|
20231122,113300,66626200,65100,65100,65100,65100,4
|
|
20231122,113200,66365800,65100,65300,65300,65100,4
|
|
20231122,113100,66105200,65100,65200,65200,65100,2
|
|
20231122,113000,65974900,65200,65200,65200,65200,2
|
|
20231122,112900,65844500,65100,65100,65100,65100,4
|
|
20231122,112800,65584100,65100,65100,65100,65100,0
|
|
20231122,112700,65584100,65100,65100,65100,65100,3
|
|
20231122,112600,65388800,65100,65200,65200,65100,3
|
|
20231122,112500,65193400,65200,65200,65200,65200,1
|
|
20231122,112400,65128200,65100,65100,65100,65100,4
|
|
20231122,112300,64867800,65100,65100,65100,65100,3
|
|
20231122,112200,64672500,65200,65200,65200,65200,1
|
|
20231122,112100,64607300,65200,65200,65200,65200,2
|
|
20231122,112000,64476900,65200,65200,65200,65200,3
|
|
20231122,111900,64281300,65100,65100,65100,65100,0
|
|
20231122,111800,64281300,65100,65100,65100,65100,5
|
|
20231122,111700,63955800,65100,65100,65100,65100,6
|
|
20231122,111600,63565200,65100,65100,65100,65100,0
|
|
20231122,111500,63565200,65100,65100,65100,65100,3
|
|
20231122,111400,63369900,65200,65200,65200,65200,1
|
|
20231122,111300,63304700,65300,65300,65300,65300,0
|
|
20231122,111200,63304700,65300,65300,65300,65300,2
|
|
20231122,111100,63174100,65100,65100,65100,65100,3
|
|
20231122,111000,62978800,65100,65100,65100,65100,0
|
|
20231122,110900,62978800,65100,65100,65100,65100,3
|
|
20231122,110800,62783500,65100,65100,65100,65100,4
|
|
20231122,110700,62523100,65100,65100,65100,65100,0
|
|
20231122,110600,62523100,65100,65100,65100,65100,3
|
|
20231122,110500,62327800,65100,65100,65100,65100,4
|
|
20231122,110400,62067400,65100,65100,65100,65100,3
|
|
20231122,110300,61872100,65100,65100,65100,65100,0
|
|
20231122,110200,61872100,65100,65100,65100,65100,4
|
|
20231122,110100,61611700,65100,65100,65100,65100,4
|
|
20231122,110000,61351300,65400,65400,65400,65400,1
|
|
20231122,105900,61285900,65100,65100,65100,65100,3
|
|
20231122,105800,61090600,65100,65100,65100,65100,3
|
|
20231122,105700,60895300,65100,65100,65100,65100,0
|
|
20231122,105600,60895300,65100,65100,65100,65100,4
|
|
20231122,105500,60634900,65100,65100,65100,65100,3
|
|
20231122,105400,60439600,65100,65100,65100,65100,0
|
|
20231122,105300,60439600,65100,65100,65100,65100,4
|
|
20231122,105200,60179200,65100,65100,65100,65100,3
|
|
20231122,105100,59983900,65200,65200,65200,65200,0
|
|
20231122,105000,59983900,65200,65200,65200,65200,3
|
|
20231122,104900,59788300,65200,65200,65200,65200,4
|
|
20231122,104800,59527500,65200,65200,65200,65200,0
|
|
20231122,104700,59527500,65200,65200,65200,65100,23
|
|
20231122,104600,58028200,65200,65200,65200,65200,3
|
|
20231122,104500,57832600,65200,65200,65200,65200,0
|
|
20231122,104400,57832600,65200,65200,65200,65200,4
|
|
20231122,104300,57571800,65100,65100,65100,65100,3
|
|
20231122,104200,57376500,65100,65100,65100,65100,0
|
|
20231122,104100,57376500,65100,65100,65100,65100,4
|
|
20231122,104000,57116100,65100,65100,65100,65100,3
|
|
20231122,103900,56920800,65100,65100,65100,65100,0
|
|
20231122,103800,56920800,65100,65100,65100,65100,3
|
|
20231122,103700,56725500,65400,65100,65400,65100,124
|
|
20231122,103600,48620300,65100,65100,65100,65100,0
|
|
20231122,103500,48620300,65100,65100,65100,65100,3
|
|
20231122,103400,48425000,65100,65100,65100,65100,3
|
|
20231122,103300,48229700,65100,65100,65100,65100,0
|
|
20231122,103200,48229700,65100,65100,65100,65100,4
|
|
20231122,103100,47969300,65200,65200,65200,65200,3
|
|
20231122,103000,47773700,65100,65100,65100,65100,0
|
|
20231122,102900,47773700,65100,65300,65300,65100,5
|
|
20231122,102800,47448000,65100,65200,65200,65100,11
|
|
20231122,102700,46731100,65200,65200,65200,65200,9
|
|
20231122,102600,46144300,65200,65200,65200,65200,3
|
|
20231122,102500,45948700,65200,65200,65200,65200,4
|
|
20231122,102400,45687900,65200,65200,65200,65200,0
|
|
20231122,102300,45687900,65200,65200,65200,65200,3
|
|
20231122,102200,45492300,65100,65100,65100,65100,3
|
|
20231122,102100,45297000,65500,65100,65500,65100,13
|
|
20231122,102000,44449000,65100,65100,65100,65100,4
|
|
20231122,101900,44188600,65100,65100,65100,65100,3
|
|
20231122,101800,43993300,65500,65400,65500,65400,10
|
|
20231122,101700,43339000,65100,65100,65100,65100,4
|
|
20231122,101600,43078600,65100,65100,65100,65100,3
|
|
20231122,101500,42883300,65400,65400,65400,65400,76
|
|
20231122,101400,37912900,65100,65100,65100,65100,3
|
|
20231122,101300,37717600,65300,65100,65300,65100,80
|
|
20231122,101200,32494400,65100,65100,65100,65100,0
|
|
20231122,101100,32494400,65100,65100,65100,65100,3
|
|
20231122,101000,32299100,65100,65100,65100,65100,3
|
|
20231122,100900,32103800,65300,65300,65300,65300,25
|
|
20231122,100800,30471300,65100,65100,65100,65100,4
|
|
20231122,100700,30210900,65100,65100,65100,65100,3
|
|
20231122,100600,30015600,65100,65100,65100,65100,4
|
|
20231122,100500,29755200,65200,65200,65200,65200,0
|
|
20231122,100400,29755200,65200,65200,65200,65200,49
|
|
20231122,100300,26560400,65200,65200,65200,65200,3
|
|
20231122,100200,26364800,65300,65300,65300,65300,1
|
|
20231122,100100,26299500,65300,65100,65300,65100,6
|
|
20231122,100000,25908500,65100,65100,65100,65100,3
|
|
20231122,095900,25713200,65000,65000,65000,65000,0
|
|
20231122,095800,25713200,65000,65000,65000,65000,3
|
|
20231122,095700,25518200,65000,65300,65300,65000,5
|
|
20231122,095600,25192900,65100,65100,65100,65100,1
|
|
20231122,095500,25127800,65000,65000,65000,65000,3
|
|
20231122,095400,24932800,65200,65000,65200,65000,7
|
|
20231122,095300,24477200,65000,65000,65000,65000,0
|
|
20231122,095200,24477200,65000,65300,65300,65000,4
|
|
20231122,095100,24216900,65000,65000,65000,65000,3
|
|
20231122,095000,24021900,65000,65000,65000,65000,0
|
|
20231122,094900,24021900,65000,65000,65000,65000,4
|
|
20231122,094800,23761900,65000,65000,65000,65000,3
|
|
20231122,094700,23566900,65000,65000,65000,65000,0
|
|
20231122,094600,23566900,65000,65000,65000,65000,3
|
|
20231122,094500,23371900,65000,65000,65000,65000,4
|
|
20231122,094400,23111900,65100,65100,65100,65100,12
|
|
20231122,094300,22330700,65000,65100,65100,65000,76
|
|
20231122,094200,17383400,65200,65200,65200,65200,10
|
|
20231122,094100,16731400,65200,65200,65200,65200,0
|
|
20231122,094000,16731400,65200,65200,65200,65200,4
|
|
20231122,093900,16470600,65200,65200,65200,65200,3
|
|
20231122,093800,16275000,65400,65400,65400,65400,1
|
|
20231122,093700,16209600,65200,65300,65300,65200,7
|
|
20231122,093600,15752900,65200,65200,65200,65200,3
|
|
20231122,093500,15557300,65200,65200,65200,65200,0
|
|
20231122,093400,15557300,65200,65200,65200,65200,3
|
|
20231122,093300,15361700,65200,65200,65200,65200,4
|
|
20231122,093200,15100900,65300,65300,65300,65300,20
|
|
20231122,093100,13794900,65200,65200,65200,65200,3
|
|
20231122,093000,13599300,65200,65200,65200,65200,3
|
|
20231122,092900,13403700,65200,65200,65200,65200,2
|
|
20231122,092800,13273300,65100,65300,65300,65100,21
|
|
20231122,092700,11902800,65300,65100,65300,65100,4
|
|
20231122,092600,11642200,65300,65200,65300,65200,3
|
|
20231122,092500,11446500,65200,65300,65300,65200,3
|
|
20231122,092400,11250800,65200,65200,65200,65200,5
|
|
20231122,092300,10924800,65200,65200,65200,65200,0
|
|
20231122,092200,10924800,65200,65200,65200,65200,3
|
|
20231122,092100,10729200,65200,65300,65300,65200,5
|
|
20231122,092000,10403100,65200,65200,65200,65200,0
|
|
20231122,091900,10403100,65200,65200,65200,65200,3
|
|
20231122,091800,10207500,65300,65200,65300,65200,17
|
|
20231122,091700,9097700,65300,65300,65300,65300,1
|
|
20231122,091600,9032400,65100,65200,65300,65100,6
|
|
20231122,091500,8641500,65100,65100,65100,65100,3
|
|
20231122,091400,8446200,65100,65100,65100,65100,0
|
|
20231122,091300,8446200,65100,65100,65100,65100,4
|
|
20231122,091200,8185800,65100,65100,65100,65100,3
|
|
20231122,091100,7990500,65100,65100,65100,65100,3
|
|
20231122,091000,7795200,65100,65100,65100,65100,0
|
|
20231122,090900,7795200,65100,65300,65300,65100,5
|
|
20231122,090800,7469500,65300,65300,65300,65300,1
|
|
20231122,090700,7404200,65300,65300,65300,65300,10
|
|
20231122,090600,6751200,65300,65300,65300,65300,1
|
|
20231122,090500,6685900,65400,65400,65400,65400,0
|
|
20231122,090400,6685900,65400,65400,65400,65400,1
|
|
20231122,090300,6620500,65100,65100,65100,65100,0
|
|
20231122,090200,6620500,65100,65100,65100,65100,1
|
|
20231122,090100,6555400,65400,65400,65400,65400,0
|
|
20231122,090000,6555400,65400,64900,65400,64900,101
|