640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193700,321408800,65900,65900,65900,65900,153
|
|
20231123,193600,321408800,65900,65900,65900,65900,0
|
|
20231123,193500,321408800,65900,65900,65900,65900,0
|
|
20231123,193400,321408800,65900,65900,65900,65900,0
|
|
20231123,193300,321408800,65900,65900,65900,65900,0
|
|
20231123,193200,321408800,65900,65900,65900,65900,0
|
|
20231123,193100,321408800,65900,65900,65900,65900,0
|
|
20231123,193000,321408800,65900,65900,65900,65900,0
|
|
20231123,192900,321408800,65900,65900,65900,65900,0
|
|
20231123,192800,321408800,65900,65900,65900,65900,0
|
|
20231123,192700,321408800,65900,65900,65900,65900,0
|
|
20231123,192600,321408800,65900,65900,65900,65900,0
|
|
20231123,192500,321408800,65900,65900,65900,65900,0
|
|
20231123,192400,321408800,65900,65900,65900,65900,0
|
|
20231123,192300,321408800,65900,65900,65900,65900,0
|
|
20231123,192200,321408800,65900,65900,65900,65900,0
|
|
20231123,192100,321408800,65900,65900,65900,65900,0
|
|
20231123,192000,321408800,65900,65900,65900,65900,0
|
|
20231123,191900,321408800,65900,65900,65900,65900,0
|
|
20231123,191800,321408800,65900,65900,65900,65900,0
|
|
20231123,191700,321408800,65900,65900,65900,65900,0
|
|
20231123,191600,321408800,65900,65900,65900,65900,0
|
|
20231123,191500,321408800,65900,65900,65900,65900,0
|
|
20231123,191400,321408800,65900,65900,65900,65900,0
|
|
20231123,191300,321408800,65900,65900,65900,65900,0
|
|
20231123,191200,321408800,65900,65900,65900,65900,0
|
|
20231123,191100,321408800,65900,65900,65900,65900,0
|
|
20231123,191000,321408800,65900,65900,65900,65900,0
|
|
20231123,190900,321408800,65900,65900,65900,65900,0
|
|
20231123,190800,321408800,65900,65900,65900,65900,0
|
|
20231123,190700,321408800,65900,65900,65900,65900,153
|
|
20231123,190600,321408800,65900,65900,65900,65900,0
|
|
20231123,190500,321408800,65900,65900,65900,65900,0
|
|
20231123,190400,321408800,65900,65900,65900,65900,0
|
|
20231123,190300,321408800,65900,65900,65900,65900,0
|
|
20231123,190200,321408800,65900,65900,65900,65900,0
|
|
20231123,190100,321408800,65900,65900,65900,65900,0
|
|
20231123,190000,321408800,65900,65900,65900,65900,0
|
|
20231123,185900,321408800,65900,65900,65900,65900,0
|
|
20231123,185800,321408800,65900,65900,65900,65900,0
|
|
20231123,185700,321408800,65900,65900,65900,65900,0
|
|
20231123,185600,321408800,65900,65900,65900,65900,0
|
|
20231123,185500,321408800,65900,65900,65900,65900,0
|
|
20231123,185400,321408800,65900,65900,65900,65900,0
|
|
20231123,185300,321408800,65900,65900,65900,65900,0
|
|
20231123,185200,321408800,65900,65900,65900,65900,0
|
|
20231123,185100,321408800,65900,65900,65900,65900,0
|
|
20231123,185000,321408800,65900,65900,65900,65900,0
|
|
20231123,184900,321408800,65900,65900,65900,65900,0
|
|
20231123,184800,321408800,65900,65900,65900,65900,0
|
|
20231123,184700,321408800,65900,65900,65900,65900,0
|
|
20231123,184600,321408800,65900,65900,65900,65900,0
|
|
20231123,184500,321408800,65900,65900,65900,65900,0
|
|
20231123,184400,321408800,65900,65900,65900,65900,0
|
|
20231123,184300,321408800,65900,65900,65900,65900,0
|
|
20231123,184200,321408800,65900,65900,65900,65900,0
|
|
20231123,184100,321408800,65900,65900,65900,65900,0
|
|
20231123,184000,321408800,65900,65900,65900,65900,0
|
|
20231123,183900,321408800,65900,65900,65900,65900,0
|
|
20231123,183800,321408800,65900,65900,65900,65900,0
|
|
20231123,183700,321408800,65900,65900,65900,65900,153
|
|
20231123,183600,321408800,65900,65900,65900,65900,0
|
|
20231123,183500,321408800,65900,65900,65900,65900,0
|
|
20231123,183400,321408800,65900,65900,65900,65900,0
|
|
20231123,183300,321408800,65900,65900,65900,65900,0
|
|
20231123,183200,321408800,65900,65900,65900,65900,0
|
|
20231123,183100,321408800,65900,65900,65900,65900,0
|
|
20231123,183000,321408800,65900,65900,65900,65900,0
|
|
20231123,182900,321408800,65900,65900,65900,65900,0
|
|
20231123,182800,321408800,65900,65900,65900,65900,0
|
|
20231123,182700,321408800,65900,65900,65900,65900,0
|
|
20231123,182600,321408800,65900,65900,65900,65900,0
|
|
20231123,182500,321408800,65900,65900,65900,65900,0
|
|
20231123,182400,321408800,65900,65900,65900,65900,0
|
|
20231123,182300,321408800,65900,65900,65900,65900,0
|
|
20231123,182200,321408800,65900,65900,65900,65900,0
|
|
20231123,182100,321408800,65900,65900,65900,65900,0
|
|
20231123,182000,321408800,65900,65900,65900,65900,0
|
|
20231123,181900,321408800,65900,65900,65900,65900,0
|
|
20231123,181800,321408800,65900,65900,65900,65900,0
|
|
20231123,181700,321408800,65900,65900,65900,65900,0
|
|
20231123,181600,321408800,65900,65900,65900,65900,0
|
|
20231123,181500,321408800,65900,65900,65900,65900,0
|
|
20231123,181400,321408800,65900,65900,65900,65900,0
|
|
20231123,181300,321408800,65900,65900,65900,65900,0
|
|
20231123,181200,321408800,65900,65900,65900,65900,0
|
|
20231123,181100,321408800,65900,65900,65900,65900,0
|
|
20231123,181000,321408800,65900,65900,65900,65900,0
|
|
20231123,180900,321408800,65900,65900,65900,65900,0
|
|
20231123,180800,321408800,65900,65900,65900,65900,0
|
|
20231123,180700,321408800,65900,65900,65900,65900,153
|
|
20231123,180600,321408800,65900,65900,65900,65900,0
|
|
20231123,180500,321408800,65900,65900,65900,65900,0
|
|
20231123,180400,321408800,65900,65900,65900,65900,0
|
|
20231123,180300,321408800,65900,65900,65900,65900,0
|
|
20231123,180200,321408800,65900,65900,65900,65900,0
|
|
20231123,180100,321408800,65900,65900,65900,65900,0
|
|
20231123,180000,321408800,65900,65900,65900,65900,0
|
|
20231123,175900,321408800,65900,65900,65900,65900,0
|
|
20231123,175800,321408800,65900,65900,65900,65900,0
|
|
20231123,175700,321408800,65900,65900,65900,65900,0
|
|
20231123,175600,321408800,65900,65900,65900,65900,0
|
|
20231123,175500,321408800,65900,65900,65900,65900,0
|
|
20231123,175400,321408800,65900,65900,65900,65900,0
|
|
20231123,175300,321408800,65900,65900,65900,65900,0
|
|
20231123,175200,321408800,65900,65900,65900,65900,0
|
|
20231123,175100,321408800,65900,65900,65900,65900,0
|
|
20231123,175000,321408800,65900,65900,65900,65900,0
|
|
20231123,174900,321408800,65900,65900,65900,65900,0
|
|
20231123,174800,321408800,65900,65900,65900,65900,0
|
|
20231123,174700,321408800,65900,65900,65900,65900,0
|
|
20231123,174600,321408800,65900,65900,65900,65900,0
|
|
20231123,174500,321408800,65900,65900,65900,65900,0
|
|
20231123,174400,321408800,65900,65900,65900,65900,0
|
|
20231123,174300,321408800,65900,65900,65900,65900,0
|
|
20231123,174200,321408800,65900,65900,65900,65900,0
|
|
20231123,174100,321408800,65900,65900,65900,65900,0
|
|
20231123,174000,321408800,65900,65900,65900,65900,0
|
|
20231123,173900,321408800,65900,65900,65900,65900,0
|
|
20231123,173800,321408800,65900,65900,65900,65900,0
|
|
20231123,173700,321408800,65900,65900,65900,65900,153
|
|
20231123,173600,321408800,65900,65900,65900,65900,0
|
|
20231123,173500,321408800,65900,65900,65900,65900,0
|
|
20231123,173400,321408800,65900,65900,65900,65900,0
|
|
20231123,173300,321408800,65900,65900,65900,65900,0
|
|
20231123,173200,321408800,65900,65900,65900,65900,0
|
|
20231123,173100,321408800,65900,65900,65900,65900,0
|
|
20231123,173000,321408800,65900,65900,65900,65900,0
|
|
20231123,172900,321408800,65900,65900,65900,65900,0
|
|
20231123,172800,321408800,65900,65900,65900,65900,0
|
|
20231123,172700,321408800,65900,65900,65900,65900,0
|
|
20231123,172600,321408800,65900,65900,65900,65900,0
|
|
20231123,172500,321408800,65900,65900,65900,65900,0
|
|
20231123,172400,321408800,65900,65900,65900,65900,0
|
|
20231123,172300,321408800,65900,65900,65900,65900,0
|
|
20231123,172200,321408800,65900,65900,65900,65900,0
|
|
20231123,172100,321408800,65900,65900,65900,65900,0
|
|
20231123,172000,321408800,65900,65900,65900,65900,0
|
|
20231123,171900,321408800,65900,65900,65900,65900,0
|
|
20231123,171800,321408800,65900,65900,65900,65900,0
|
|
20231123,171700,321408800,65900,65900,65900,65900,0
|
|
20231123,171600,321408800,65900,65900,65900,65900,0
|
|
20231123,171500,321408800,65900,65900,65900,65900,0
|
|
20231123,171400,321408800,65900,65900,65900,65900,0
|
|
20231123,171300,321408800,65900,65900,65900,65900,0
|
|
20231123,171200,321408800,65900,65900,65900,65900,0
|
|
20231123,171100,321408800,65900,65900,65900,65900,0
|
|
20231123,171000,321408800,65900,65900,65900,65900,0
|
|
20231123,170900,321408800,65900,65900,65900,65900,0
|
|
20231123,170800,321408800,65900,65900,65900,65900,0
|
|
20231123,170700,321408800,65900,65900,65900,65900,153
|
|
20231123,170600,321408800,65900,65900,65900,65900,0
|
|
20231123,170500,321408800,65900,65900,65900,65900,0
|
|
20231123,170400,321408800,65900,65900,65900,65900,0
|
|
20231123,170300,321408800,65900,65900,65900,65900,0
|
|
20231123,170200,321408800,65900,65900,65900,65900,0
|
|
20231123,170100,321408800,65900,65900,65900,65900,0
|
|
20231123,170000,321408800,65900,65900,65900,65900,0
|
|
20231123,165900,321408800,65900,65900,65900,65900,0
|
|
20231123,165800,321408800,65900,65900,65900,65900,0
|
|
20231123,165700,321408800,65900,65900,65900,65900,0
|
|
20231123,165600,321408800,65900,65900,65900,65900,0
|
|
20231123,165500,321408800,65900,65900,65900,65900,0
|
|
20231123,165400,321408800,65900,65900,65900,65900,0
|
|
20231123,165300,321408800,65900,65900,65900,65900,0
|
|
20231123,165200,321408800,65900,65900,65900,65900,0
|
|
20231123,165100,321408800,65900,65900,65900,65900,0
|
|
20231123,165000,321408800,65900,65900,65900,65900,0
|
|
20231123,164900,321408800,65900,65900,65900,65900,0
|
|
20231123,164800,321408800,65900,65900,65900,65900,0
|
|
20231123,164700,321408800,65900,65900,65900,65900,0
|
|
20231123,164600,321408800,65900,65900,65900,65900,0
|
|
20231123,164500,321408800,65900,65900,65900,65900,0
|
|
20231123,164400,321408800,65900,65900,65900,65900,0
|
|
20231123,164300,321408800,65900,65900,65900,65900,0
|
|
20231123,164200,321408800,65900,65900,65900,65900,0
|
|
20231123,164100,321408800,65900,65900,65900,65900,0
|
|
20231123,164000,321408800,65900,65900,65900,65900,0
|
|
20231123,163900,321408800,65900,65900,65900,65900,0
|
|
20231123,163800,321408800,65900,65900,65900,65900,0
|
|
20231123,163700,321408800,65900,65900,65900,65900,153
|
|
20231123,163600,321408800,65900,65900,65900,65900,0
|
|
20231123,163500,321408800,65900,65900,65900,65900,0
|
|
20231123,163400,321408800,65900,65900,65900,65900,0
|
|
20231123,163300,321408800,65900,65900,65900,65900,0
|
|
20231123,163200,321408800,65900,65900,65900,65900,0
|
|
20231123,163100,321408800,65900,65900,65900,65900,0
|
|
20231123,163000,321408800,65900,65900,65900,65900,0
|
|
20231123,162900,321408800,65900,65900,65900,65900,0
|
|
20231123,162800,321408800,65900,65900,65900,65900,0
|
|
20231123,162700,321408800,65900,65900,65900,65900,0
|
|
20231123,162600,321408800,65900,65900,65900,65900,0
|
|
20231123,162500,321408800,65900,65900,65900,65900,0
|
|
20231123,162400,321408800,65900,65900,65900,65900,0
|
|
20231123,162300,321408800,65900,65900,65900,65900,0
|
|
20231123,162200,321408800,65900,65900,65900,65900,0
|
|
20231123,162100,321408800,65900,65900,65900,65900,0
|
|
20231123,162000,321408800,65900,65900,65900,65900,0
|
|
20231123,161900,321408800,65900,65900,65900,65900,0
|
|
20231123,161800,321408800,65900,65900,65900,65900,0
|
|
20231123,161700,321408800,65900,65900,65900,65900,0
|
|
20231123,161600,321408800,65900,65900,65900,65900,0
|
|
20231123,161500,321408800,65900,65900,65900,65900,0
|
|
20231123,161400,321408800,65900,65900,65900,65900,0
|
|
20231123,161300,321408800,65900,65900,65900,65900,0
|
|
20231123,161200,321408800,65900,65900,65900,65900,0
|
|
20231123,161100,321408800,65900,65900,65900,65900,0
|
|
20231123,161000,321408800,65900,65900,65900,65900,0
|
|
20231123,160900,321408800,65900,65900,65900,65900,0
|
|
20231123,160800,321408800,65900,65900,65900,65900,0
|
|
20231123,160700,321408800,65900,65900,65900,65900,153
|
|
20231123,160600,321408800,65900,65900,65900,65900,0
|
|
20231123,160500,321408800,65900,65900,65900,65900,0
|
|
20231123,160400,321408800,65900,65900,65900,65900,0
|
|
20231123,160300,321408800,65900,65900,65900,65900,0
|
|
20231123,160200,321408800,65900,65900,65900,65900,0
|
|
20231123,160100,321408800,65900,65900,65900,65900,0
|
|
20231123,160000,321408800,65900,65900,65900,65900,0
|
|
20231123,155900,321408800,65900,65900,65900,65900,0
|
|
20231123,155800,321408800,65900,65900,65900,65900,0
|
|
20231123,155700,321408800,65900,65900,65900,65900,0
|
|
20231123,155600,321408800,65900,65900,65900,65900,0
|
|
20231123,155500,321408800,65900,65900,65900,65900,0
|
|
20231123,155400,321408800,65900,65900,65900,65900,0
|
|
20231123,155300,321408800,65900,65900,65900,65900,0
|
|
20231123,155200,321408800,65900,65900,65900,65900,0
|
|
20231123,155100,321408800,65900,65900,65900,65900,0
|
|
20231123,155000,321408800,65900,65900,65900,65900,0
|
|
20231123,154900,321408800,65900,65900,65900,65900,0
|
|
20231123,154800,321408800,65900,65900,65900,65900,0
|
|
20231123,154700,321408800,65900,65900,65900,65900,0
|
|
20231123,154600,321408800,65900,65900,65900,65900,0
|
|
20231123,154500,321408800,65900,65900,65900,65900,0
|
|
20231123,154400,321408800,65900,65900,65900,65900,0
|
|
20231123,154300,321408800,65900,65900,65900,65900,0
|
|
20231123,154200,321408800,65900,65900,65900,65900,0
|
|
20231123,154100,321408800,65900,65900,65900,65900,0
|
|
20231123,154000,321408800,65900,65900,65900,65900,0
|
|
20231123,153900,321408800,65900,65900,65900,65900,0
|
|
20231123,153800,321408800,65900,65900,65900,65900,0
|
|
20231123,153700,321408800,65900,65900,65900,65900,153
|
|
20231123,153600,321408800,65900,65900,65900,65900,0
|
|
20231123,153500,321408800,65900,65900,65900,65900,0
|
|
20231123,153400,321408800,65900,65900,65900,65900,0
|
|
20231123,153300,321408800,65900,65900,65900,65900,0
|
|
20231123,153200,321408800,65900,65900,65900,65900,0
|
|
20231123,153100,321408800,65900,65900,65900,65900,0
|
|
20231123,153000,321408800,65900,65900,65900,65900,153
|
|
20231123,152900,311326100,66000,66000,66000,66000,0
|
|
20231123,152800,311326100,66000,66000,66000,66000,0
|
|
20231123,152700,311326100,66000,66000,66000,66000,0
|
|
20231123,152600,311326100,66000,66000,66000,66000,0
|
|
20231123,152500,311326100,66000,66000,66000,66000,0
|
|
20231123,152400,311326100,66000,66000,66000,66000,0
|
|
20231123,152300,311326100,66000,66000,66000,66000,0
|
|
20231123,152200,311326100,66000,66000,66000,66000,0
|
|
20231123,152100,311326100,66000,66000,66000,66000,0
|
|
20231123,152000,311326100,66000,66000,66000,66000,0
|
|
20231123,151900,311326100,66000,66000,66000,66000,3
|
|
20231123,151800,311128100,66000,65800,66000,65800,49
|
|
20231123,151700,307898500,65900,65900,65900,65900,0
|
|
20231123,151600,307898500,65900,65900,65900,65900,0
|
|
20231123,151500,307898500,65900,65900,65900,65900,60
|
|
20231123,151400,303944500,66000,66000,66000,66000,0
|
|
20231123,151300,303944500,66000,66000,66000,66000,0
|
|
20231123,151200,303944500,66000,66000,66000,65900,102
|
|
20231123,151100,297212600,66000,66000,66000,66000,0
|
|
20231123,151000,297212600,66000,66000,66000,66000,1
|
|
20231123,150900,297146600,65900,65900,65900,65900,99
|
|
20231123,150800,290622500,66000,66000,66000,66000,0
|
|
20231123,150700,290622500,66000,66000,66000,66000,0
|
|
20231123,150600,290622500,66000,66000,66000,66000,0
|
|
20231123,150500,290622500,66000,66000,66000,66000,1
|
|
20231123,150400,290556500,65900,65900,65900,65900,0
|
|
20231123,150300,290556500,65900,65900,65900,65900,0
|
|
20231123,150200,290556500,65900,65900,65900,65900,1
|
|
20231123,150100,290490600,65900,65900,65900,65900,2
|
|
20231123,150000,290358800,66000,65900,66000,65900,5
|
|
20231123,145900,290029200,66000,66000,66000,66000,4
|
|
20231123,145800,289765200,66000,65900,66000,65900,85
|
|
20231123,145700,284159000,65900,65900,65900,65900,0
|
|
20231123,145600,284159000,65900,65900,65900,65900,1
|
|
20231123,145500,284093100,65900,65900,65900,65900,10
|
|
20231123,145400,283434100,66000,65900,66000,65900,38
|
|
20231123,145300,280927100,65900,65900,65900,65900,1
|
|
20231123,145200,280861200,66000,65900,66000,65900,276
|
|
20231123,145100,262656300,65800,65800,65800,65800,0
|
|
20231123,145000,262656300,65800,65800,65800,65800,1
|
|
20231123,144900,262590500,65800,65800,65800,65800,118
|
|
20231123,144800,254826100,65700,65700,65700,65700,29
|
|
20231123,144700,252920800,65700,65700,65700,65700,0
|
|
20231123,144600,252920800,65700,65700,65700,65700,3
|
|
20231123,144500,252723700,65700,65700,65700,65700,4
|
|
20231123,144400,252460900,65700,65700,65700,65700,0
|
|
20231123,144300,252460900,65700,65700,65700,65700,4
|
|
20231123,144200,252198100,65700,65700,65700,65700,4
|
|
20231123,144100,251935300,65800,65800,65800,65800,2
|
|
20231123,144000,251803700,65700,65700,65700,65700,4
|
|
20231123,143900,251540900,65700,65700,65700,65700,0
|
|
20231123,143800,251540900,65700,65700,65700,65700,4
|
|
20231123,143700,251278100,65700,65700,65700,65700,0
|
|
20231123,143600,251278100,65700,65700,65700,65700,4
|
|
20231123,143500,251015300,65700,65700,65700,65700,4
|
|
20231123,143400,250752500,65700,65700,65700,65700,0
|
|
20231123,143300,250752500,65700,65700,65700,65700,4
|
|
20231123,143200,250489700,65700,65700,65700,65700,0
|
|
20231123,143100,250489700,65700,65700,65700,65700,4
|
|
20231123,143000,250226900,65700,65700,65700,65700,0
|
|
20231123,142900,250226900,65700,65800,65800,65700,7
|
|
20231123,142800,249766900,65600,65600,65600,65600,4
|
|
20231123,142700,249504500,65600,65600,65600,65600,0
|
|
20231123,142600,249504500,65600,65600,65600,65600,3
|
|
20231123,142500,249307700,65600,65600,65600,65600,0
|
|
20231123,142400,249307700,65600,65600,65600,65600,4
|
|
20231123,142300,249045300,65600,65600,65600,65600,4
|
|
20231123,142200,248782900,65800,65800,65800,65800,20
|
|
20231123,142100,247466900,65700,65700,65700,65700,4
|
|
20231123,142000,247204100,65700,65700,65700,65700,0
|
|
20231123,141900,247204100,65700,65700,65700,65700,4
|
|
20231123,141800,246941300,65700,65600,65700,65600,163
|
|
20231123,141700,236232600,65600,65600,65600,65600,0
|
|
20231123,141600,236232600,65600,65600,65600,65600,4
|
|
20231123,141500,235970200,65600,65600,65600,65600,0
|
|
20231123,141400,235970200,65600,65600,65600,65600,4
|
|
20231123,141300,235707800,65600,65600,65600,65600,4
|
|
20231123,141200,235445400,65600,65600,65600,65600,0
|
|
20231123,141100,235445400,65600,65600,65600,65600,4
|
|
20231123,141000,235183000,65600,65600,65600,65600,0
|
|
20231123,140900,235183000,65600,65600,65600,65600,4
|
|
20231123,140800,234920600,65600,65600,65600,65600,4
|
|
20231123,140700,234658200,65600,65600,65600,65600,0
|
|
20231123,140600,234658200,65600,65600,65600,65600,4
|
|
20231123,140500,234395800,65600,65600,65600,65600,0
|
|
20231123,140400,234395800,65600,65600,65600,65600,4
|
|
20231123,140300,234133400,65600,65600,65600,65600,4
|
|
20231123,140200,233871000,65600,65600,65600,65600,0
|
|
20231123,140100,233871000,65600,65600,65600,65600,4
|
|
20231123,140000,233608600,65600,65600,65600,65600,0
|
|
20231123,135900,233608600,65600,65600,65600,65600,5
|
|
20231123,135800,233280600,65600,65600,65600,65600,5
|
|
20231123,135700,232952600,65600,65600,65600,65600,0
|
|
20231123,135600,232952600,65600,65600,65600,65600,3
|
|
20231123,135500,232755800,65600,65600,65600,65600,0
|
|
20231123,135400,232755800,65600,65600,65600,65600,4
|
|
20231123,135300,232493400,65600,65600,65600,65600,0
|
|
20231123,135200,232493400,65600,65600,65600,65600,4
|
|
20231123,135100,232231000,65600,65600,65600,65600,4
|
|
20231123,135000,231968600,65600,65600,65600,65600,0
|
|
20231123,134900,231968600,65600,65600,65600,65600,4
|
|
20231123,134800,231706200,65600,65600,65600,65600,0
|
|
20231123,134700,231706200,65600,65600,65600,65600,4
|
|
20231123,134600,231443800,65600,65600,65600,65600,4
|
|
20231123,134500,231181400,65600,65600,65600,65600,56
|
|
20231123,134400,227507800,65600,65600,65600,65600,8
|
|
20231123,134300,226983000,65500,65500,65500,65500,14
|
|
20231123,134200,226066000,65500,65500,65500,65500,4
|
|
20231123,134100,225804000,65500,65500,65500,65500,4
|
|
20231123,134000,225542000,65500,65500,65500,65500,0
|
|
20231123,133900,225542000,65500,65600,65600,65500,5
|
|
20231123,133800,225214400,65700,65600,65700,65600,30
|
|
20231123,133700,223244200,65500,65500,65500,65500,4
|
|
20231123,133600,222982200,65500,65500,65500,65500,4
|
|
20231123,133500,222720200,65500,65500,65500,65500,0
|
|
20231123,133400,222720200,65500,65500,65500,65500,4
|
|
20231123,133300,222458200,65500,65500,65500,65500,0
|
|
20231123,133200,222458200,65500,65500,65500,65500,5
|
|
20231123,133100,222130700,65400,65400,65400,65400,4
|
|
20231123,133000,221869100,65600,65600,65600,65600,0
|
|
20231123,132900,221869100,65600,65500,65600,65500,6
|
|
20231123,132800,221475900,65500,65500,65500,65500,0
|
|
20231123,132700,221475900,65500,65500,65500,65500,3
|
|
20231123,132600,221279400,65500,65500,65500,65500,4
|
|
20231123,132500,221017400,65500,65500,65500,65500,0
|
|
20231123,132400,221017400,65500,65500,65500,65500,4
|
|
20231123,132300,220755400,65500,65500,65500,65500,300
|
|
20231123,132200,201105400,65500,65500,65500,65500,4
|
|
20231123,132100,200843400,65500,65500,65500,65500,4
|
|
20231123,132000,200581400,65600,65600,65600,65600,1
|
|
20231123,131900,200515800,65400,65400,65400,65400,4
|
|
20231123,131800,200254200,65400,65400,65400,65400,0
|
|
20231123,131700,200254200,65400,65400,65400,65400,4
|
|
20231123,131600,199992600,65400,65400,65400,65400,0
|
|
20231123,131500,199992600,65400,65400,65400,65400,3
|
|
20231123,131400,199796400,65400,65400,65400,65400,4
|
|
20231123,131300,199534800,65600,65600,65600,65600,0
|
|
20231123,131200,199534800,65600,65400,65600,65400,5
|
|
20231123,131100,199207400,65400,65400,65400,65400,0
|
|
20231123,131000,199207400,65400,65400,65400,65400,4
|
|
20231123,130900,198945800,65400,65400,65400,65400,4
|
|
20231123,130800,198684200,65400,65400,65400,65400,4
|
|
20231123,130700,198422600,65700,65600,65700,65600,359
|
|
20231123,130600,174844800,65400,65400,65400,65400,0
|
|
20231123,130500,174844800,65400,65400,65400,65400,4
|
|
20231123,130400,174583200,65400,65400,65400,65400,4
|
|
20231123,130300,174321600,65400,65400,65400,65400,0
|
|
20231123,130200,174321600,65400,65500,65500,65400,261
|
|
20231123,130100,157226400,65400,65400,65400,65400,0
|
|
20231123,130000,157226400,65400,65400,65400,65400,4
|
|
20231123,125900,156964800,65400,65400,65400,65400,4
|
|
20231123,125800,156703200,65400,65400,65400,65400,0
|
|
20231123,125700,156703200,65400,65400,65400,65400,3
|
|
20231123,125600,156507000,65400,65400,65400,65400,0
|
|
20231123,125500,156507000,65400,65400,65400,65400,4
|
|
20231123,125400,156245400,65400,65400,65400,65400,10
|
|
20231123,125300,155591400,65400,65400,65400,65400,0
|
|
20231123,125200,155591400,65400,65400,65400,65400,4
|
|
20231123,125100,155329800,65400,65400,65400,65400,0
|
|
20231123,125000,155329800,65400,65400,65400,65400,4
|
|
20231123,124900,155068200,65400,65400,65400,65400,2
|
|
20231123,124800,154937400,65300,65300,65300,65300,4
|
|
20231123,124700,154676200,65300,65300,65300,65300,5
|
|
20231123,124600,154349700,65300,65300,65300,65300,4
|
|
20231123,124500,154088500,65400,65400,65400,65400,0
|
|
20231123,124400,154088500,65400,65400,65400,65400,0
|
|
20231123,124300,154088500,65400,65400,65400,65400,4
|
|
20231123,124200,153826900,65400,65400,65400,65400,4
|
|
20231123,124100,153565300,65400,65400,65400,65400,0
|
|
20231123,124000,153565300,65400,65400,65400,65400,136
|
|
20231123,123900,144670900,65400,65300,65400,65300,22
|
|
20231123,123800,143232200,65300,65300,65300,65300,3
|
|
20231123,123700,143036300,65300,65300,65300,65300,4
|
|
20231123,123600,142775100,65300,65300,65300,65300,0
|
|
20231123,123500,142775100,65300,65300,65300,65300,4
|
|
20231123,123400,142513900,65300,65300,65300,65300,0
|
|
20231123,123300,142513900,65300,65300,65300,65300,4
|
|
20231123,123200,142252700,65300,65300,65300,65300,4
|
|
20231123,123100,141991500,65300,65300,65300,65300,0
|
|
20231123,123000,141991500,65300,65300,65300,65300,3
|
|
20231123,122900,141795600,65400,65400,65400,65400,1
|
|
20231123,122800,141730200,65400,65400,65400,65400,71
|
|
20231123,122700,137086800,65400,65400,65400,65400,4
|
|
20231123,122600,136825200,65400,65400,65400,65400,0
|
|
20231123,122500,136825200,65400,65400,65400,65400,4
|
|
20231123,122400,136563600,65400,65400,65400,65400,3
|
|
20231123,122300,136367400,65400,65400,65400,65400,94
|
|
20231123,122200,130219800,65500,65300,65500,65300,504
|
|
20231123,122100,97219600,65300,65300,65300,65300,0
|
|
20231123,122000,97219600,65300,65300,65300,65300,5
|
|
20231123,121900,96893100,65300,65300,65300,65300,45
|
|
20231123,121800,93954600,65300,65300,65300,65300,4
|
|
20231123,121700,93693400,65300,65300,65300,65300,4
|
|
20231123,121600,93432200,65300,65300,65300,65300,0
|
|
20231123,121500,93432200,65300,65300,65300,65300,105
|
|
20231123,121400,86575700,65300,65300,65300,65300,0
|
|
20231123,121300,86575700,65300,65300,65300,65300,4
|
|
20231123,121200,86314500,65300,65300,65300,65300,0
|
|
20231123,121100,86314500,65300,65300,65300,65300,4
|
|
20231123,121000,86053300,65300,65300,65300,65300,4
|
|
20231123,120900,85792100,65300,65300,65300,65300,0
|
|
20231123,120800,85792100,65300,65300,65300,65300,4
|
|
20231123,120700,85530900,65300,65300,65300,65300,0
|
|
20231123,120600,85530900,65300,65300,65300,65300,4
|
|
20231123,120500,85269700,65300,65300,65300,65300,3
|
|
20231123,120400,85073800,65300,65300,65300,65300,0
|
|
20231123,120300,85073800,65300,65300,65300,65300,4
|
|
20231123,120200,84812600,65300,65300,65300,65300,40
|
|
20231123,120100,82200600,65300,65300,65300,65300,4
|
|
20231123,120000,81939400,65300,65300,65300,65300,4
|
|
20231123,115900,81678200,65400,65400,65400,65400,1
|
|
20231123,115800,81612800,65300,65300,65300,65300,4
|
|
20231123,115700,81351600,65300,65300,65300,65300,1
|
|
20231123,115600,81286300,65300,65300,65300,65300,40
|
|
20231123,115500,78674300,65200,65200,65200,65200,4
|
|
20231123,115400,78413500,65200,65200,65200,65200,0
|
|
20231123,115300,78413500,65200,65200,65200,65200,4
|
|
20231123,115200,78152700,65300,65200,65300,65200,7
|
|
20231123,115100,77696000,65300,65300,65300,65300,1
|
|
20231123,115000,77630700,65200,65200,65200,65200,4
|
|
20231123,114900,77369900,65200,65200,65200,65200,0
|
|
20231123,114800,77369900,65200,65200,65200,65200,4
|
|
20231123,114700,77109100,65200,65200,65200,65200,1
|
|
20231123,114600,77043900,65200,65200,65200,65200,4
|
|
20231123,114500,76783100,65200,65200,65200,65200,4
|
|
20231123,114400,76522300,65200,65200,65200,65200,0
|
|
20231123,114300,76522300,65200,65200,65200,65200,4
|
|
20231123,114200,76261500,65200,65200,65200,65200,0
|
|
20231123,114100,76261500,65200,65200,65200,65200,5
|
|
20231123,114000,75935500,65200,65200,65200,65200,4
|
|
20231123,113900,75674700,65300,65300,65300,65300,0
|
|
20231123,113800,75674700,65300,65200,65300,65200,13
|
|
20231123,113700,74826200,65200,65200,65200,65200,0
|
|
20231123,113600,74826200,65200,65200,65200,65200,5
|
|
20231123,113500,74500200,65200,65200,65200,65200,0
|
|
20231123,113400,74500200,65200,65200,65200,65200,4
|
|
20231123,113300,74239400,65200,65200,65200,65200,5
|
|
20231123,113200,73913400,65200,65200,65200,65200,0
|
|
20231123,113100,73913400,65200,65200,65200,65200,4
|
|
20231123,113000,73652600,65200,65200,65200,65200,0
|
|
20231123,112900,73652600,65200,65200,65200,65200,4
|
|
20231123,112800,73391800,65200,65200,65200,65200,4
|
|
20231123,112700,73131000,65200,65200,65200,65200,0
|
|
20231123,112600,73131000,65200,65200,65200,65200,4
|
|
20231123,112500,72870200,65200,65200,65200,65200,1
|
|
20231123,112400,72805000,65200,65200,65200,65200,4
|
|
20231123,112300,72544200,65200,65200,65200,65200,4
|
|
20231123,112200,72283400,65200,65200,65200,65200,0
|
|
20231123,112100,72283400,65200,65200,65200,65200,4
|
|
20231123,112000,72022600,65200,65200,65200,65200,0
|
|
20231123,111900,72022600,65200,65200,65200,65200,4
|
|
20231123,111800,71761800,65200,65200,65200,65200,4
|
|
20231123,111700,71501000,65200,65200,65200,65200,0
|
|
20231123,111600,71501000,65200,65200,65200,65200,4
|
|
20231123,111500,71240200,65200,65200,65200,65200,0
|
|
20231123,111400,71240200,65200,65200,65200,65200,5
|
|
20231123,111300,70914200,65200,65200,65200,65200,4
|
|
20231123,111200,70653400,65200,65200,65200,65200,0
|
|
20231123,111100,70653400,65200,65200,65200,65200,4
|
|
20231123,111000,70392600,65200,65200,65200,65200,0
|
|
20231123,110900,70392600,65200,65200,65200,65200,3
|
|
20231123,110800,70197000,65200,65200,65200,65200,0
|
|
20231123,110700,70197000,65200,65200,65200,65200,4
|
|
20231123,110600,69936200,65200,65200,65200,65200,4
|
|
20231123,110500,69675400,65200,65200,65200,65200,0
|
|
20231123,110400,69675400,65200,65200,65200,65200,4
|
|
20231123,110300,69414600,65200,65200,65200,65200,2
|
|
20231123,110200,69284200,65100,65100,65100,65100,4
|
|
20231123,110100,69023800,65100,65100,65100,65100,4
|
|
20231123,110000,68763400,65100,65100,65100,65100,0
|
|
20231123,105900,68763400,65100,65100,65100,65100,4
|
|
20231123,105800,68503000,65100,65200,65200,65100,8
|
|
20231123,105700,67981700,65300,65300,65300,65300,4
|
|
20231123,105600,67720500,65200,65200,65200,65200,14
|
|
20231123,105500,66807700,65400,65400,65400,65400,1
|
|
20231123,105400,66742300,65200,65200,65200,65200,4
|
|
20231123,105300,66481500,65200,65200,65200,65200,1
|
|
20231123,105200,66416300,65200,65200,65200,65200,4
|
|
20231123,105100,66155500,65200,65200,65200,65200,4
|
|
20231123,105000,65894700,65200,65200,65200,65200,0
|
|
20231123,104900,65894700,65200,65200,65200,65200,4
|
|
20231123,104800,65633900,65200,65200,65200,65200,0
|
|
20231123,104700,65633900,65200,65200,65200,65200,4
|
|
20231123,104600,65373100,65200,65200,65200,65200,4
|
|
20231123,104500,65112300,65200,65200,65200,65200,0
|
|
20231123,104400,65112300,65200,65200,65200,65200,4
|
|
20231123,104300,64851500,65200,65200,65200,65200,1
|
|
20231123,104200,64786300,65200,65200,65200,65200,4
|
|
20231123,104100,64525500,65200,65200,65200,65200,4
|
|
20231123,104000,64264700,65200,65200,65200,65200,0
|
|
20231123,103900,64264700,65200,65200,65200,65200,3
|
|
20231123,103800,64069100,65200,65200,65200,65200,4
|
|
20231123,103700,63808300,65400,65200,65400,65200,6
|
|
20231123,103600,63416900,65200,65200,65200,65200,4
|
|
20231123,103500,63156100,65200,65200,65200,65200,0
|
|
20231123,103400,63156100,65200,65200,65200,65200,4
|
|
20231123,103300,62895300,65200,65200,65200,65200,0
|
|
20231123,103200,62895300,65200,65200,65200,65200,5
|
|
20231123,103100,62569300,65100,65200,65200,65100,217
|
|
20231123,103000,48438900,65200,65200,65200,65200,4
|
|
20231123,102900,48178100,65200,65200,65200,65200,3
|
|
20231123,102800,47982500,65400,65200,65400,65200,5
|
|
20231123,102700,47656300,65400,65400,65400,65400,0
|
|
20231123,102600,47656300,65400,65300,65400,65300,50
|
|
20231123,102500,44386700,65300,65300,65300,65300,0
|
|
20231123,102400,44386700,65300,65200,65300,65200,32
|
|
20231123,102300,42297400,65200,65200,65200,65200,4
|
|
20231123,102200,42036600,65300,65300,65300,65300,4
|
|
20231123,102100,41775400,65200,65200,65200,65200,0
|
|
20231123,102000,41775400,65200,65200,65200,65200,4
|
|
20231123,101900,41514600,65100,65100,65100,65100,5
|
|
20231123,101800,41189100,65400,65400,65400,65400,1
|
|
20231123,101700,41123700,65100,65100,65100,65100,4
|
|
20231123,101600,40863300,65100,65100,65100,65100,0
|
|
20231123,101500,40863300,65100,65100,65100,65100,4
|
|
20231123,101400,40602900,65100,65100,65100,65100,4
|
|
20231123,101300,40342500,65100,65100,65100,65100,0
|
|
20231123,101200,40342500,65100,65100,65100,65100,15
|
|
20231123,101100,39366000,65100,65100,65100,65100,0
|
|
20231123,101000,39366000,65100,65100,65100,65100,4
|
|
20231123,100900,39105600,65100,65100,65100,65100,4
|
|
20231123,100800,38845200,65100,65100,65100,65100,0
|
|
20231123,100700,38845200,65100,65100,65100,65100,4
|
|
20231123,100600,38584800,65100,65100,65100,65100,0
|
|
20231123,100500,38584800,65100,65100,65100,65100,4
|
|
20231123,100400,38324400,65100,65100,65100,65100,4
|
|
20231123,100300,38064000,65400,65400,65400,65400,2
|
|
20231123,100200,37933200,65100,65100,65100,65100,4
|
|
20231123,100100,37672800,65400,65400,65400,65400,2
|
|
20231123,100000,37542000,65100,65200,65200,65100,4
|
|
20231123,095900,37281500,65100,65100,65100,65100,0
|
|
20231123,095800,37281500,65100,65100,65100,65100,3
|
|
20231123,095700,37086200,65100,65100,65100,65100,4
|
|
20231123,095600,36825800,65400,65400,65400,65400,53
|
|
20231123,095500,33359600,65300,65300,65300,65300,23
|
|
20231123,095400,31857700,65300,65300,65300,65300,0
|
|
20231123,095300,31857700,65300,65300,65300,65300,77
|
|
20231123,095200,26829600,65300,65200,65300,65200,25
|
|
20231123,095100,25198700,65100,65100,65100,65100,0
|
|
20231123,095000,25198700,65100,65100,65100,65100,4
|
|
20231123,094900,24938300,65100,65100,65100,65100,0
|
|
20231123,094800,24938300,65100,65100,65100,65100,4
|
|
20231123,094700,24677900,65100,65100,65100,65100,4
|
|
20231123,094600,24417500,65100,65100,65100,65100,0
|
|
20231123,094500,24417500,65100,65100,65100,65100,4
|
|
20231123,094400,24157100,65100,65100,65100,65100,0
|
|
20231123,094300,24157100,65100,65100,65100,65100,4
|
|
20231123,094200,23896700,65100,65100,65100,65100,207
|
|
20231123,094100,10421000,65100,65100,65100,65100,0
|
|
20231123,094000,10421000,65100,65100,65100,65100,4
|
|
20231123,093900,10160600,65200,65200,65200,65100,12
|
|
20231123,093800,9378300,65100,65100,65100,65100,4
|
|
20231123,093700,9117900,65100,65100,65100,65100,4
|
|
20231123,093600,8857500,65100,65100,65100,65100,0
|
|
20231123,093500,8857500,65100,65100,65100,65100,3
|
|
20231123,093400,8662200,65100,65200,65200,65100,5
|
|
20231123,093300,8336600,65200,65200,65200,65200,0
|
|
20231123,093200,8336600,65200,65100,65200,65100,5
|
|
20231123,093100,8011000,65100,65100,65100,65100,0
|
|
20231123,093000,8011000,65100,65100,65100,65100,4
|
|
20231123,092900,7750600,65100,65100,65100,65100,0
|
|
20231123,092800,7750600,65100,65100,65100,65100,4
|
|
20231123,092700,7490200,65000,65000,65000,65000,0
|
|
20231123,092600,7490200,65000,65000,65000,65000,3
|
|
20231123,092500,7295200,65000,65000,65000,65000,4
|
|
20231123,092400,7035200,65000,65000,65000,65000,0
|
|
20231123,092300,7035200,65000,65000,65000,65000,4
|
|
20231123,092200,6775200,65000,65000,65000,65000,4
|
|
20231123,092100,6515200,65300,65300,65300,65300,0
|
|
20231123,092000,6515200,65300,65000,65300,65000,14
|
|
20231123,091900,5602200,65000,65000,65000,65000,0
|
|
20231123,091800,5602200,65000,65000,65000,65000,5
|
|
20231123,091700,5277200,65000,65000,65000,65000,0
|
|
20231123,091600,5277200,65000,65100,65100,65000,44
|
|
20231123,091500,2415600,65100,65100,65100,65100,4
|
|
20231123,091400,2155200,65100,65100,65100,65100,4
|
|
20231123,091300,1894800,65400,65400,65400,65400,1
|
|
20231123,091200,1829400,65400,65400,65400,65400,1
|
|
20231123,091100,1764000,65400,65400,65400,65400,0
|
|
20231123,091000,1764000,65400,65400,65400,65400,1
|
|
20231123,090900,1698600,65400,65400,65400,65400,0
|
|
20231123,090800,1698600,65400,65400,65400,65400,10
|
|
20231123,090700,1044600,65400,65400,65400,65400,1
|
|
20231123,090600,979200,65100,65100,65100,65100,0
|
|
20231123,090500,979200,65100,65100,65100,65100,0
|
|
20231123,090400,979200,65100,65100,65100,65100,3
|
|
20231123,090300,783900,65400,65400,65400,65400,1
|
|
20231123,090200,718500,65400,65400,65400,65400,0
|
|
20231123,090100,718500,65400,65400,65400,65400,0
|
|
20231123,090000,718500,65400,65300,65400,65300,11
|