650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194700,531803800,65800,65800,65800,65800,82
|
|
20231124,194600,531803800,65800,65800,65800,65800,0
|
|
20231124,194500,531803800,65800,65800,65800,65800,0
|
|
20231124,194400,531803800,65800,65800,65800,65800,0
|
|
20231124,194300,531803800,65800,65800,65800,65800,0
|
|
20231124,194200,531803800,65800,65800,65800,65800,0
|
|
20231124,194100,531803800,65800,65800,65800,65800,0
|
|
20231124,194000,531803800,65800,65800,65800,65800,0
|
|
20231124,193900,531803800,65800,65800,65800,65800,0
|
|
20231124,193800,531803800,65800,65800,65800,65800,0
|
|
20231124,193700,531803800,65800,65800,65800,65800,0
|
|
20231124,193600,531803800,65800,65800,65800,65800,0
|
|
20231124,193500,531803800,65800,65800,65800,65800,0
|
|
20231124,193400,531803800,65800,65800,65800,65800,0
|
|
20231124,193300,531803800,65800,65800,65800,65800,0
|
|
20231124,193200,531803800,65800,65800,65800,65800,0
|
|
20231124,193100,531803800,65800,65800,65800,65800,0
|
|
20231124,193000,531803800,65800,65800,65800,65800,0
|
|
20231124,192900,531803800,65800,65800,65800,65800,0
|
|
20231124,192800,531803800,65800,65800,65800,65800,0
|
|
20231124,192700,531803800,65800,65800,65800,65800,0
|
|
20231124,192600,531803800,65800,65800,65800,65800,0
|
|
20231124,192500,531803800,65800,65800,65800,65800,0
|
|
20231124,192400,531803800,65800,65800,65800,65800,0
|
|
20231124,192300,531803800,65800,65800,65800,65800,0
|
|
20231124,192200,531803800,65800,65800,65800,65800,0
|
|
20231124,192100,531803800,65800,65800,65800,65800,0
|
|
20231124,192000,531803800,65800,65800,65800,65800,0
|
|
20231124,191900,531803800,65800,65800,65800,65800,0
|
|
20231124,191800,531803800,65800,65800,65800,65800,0
|
|
20231124,191700,531803800,65800,65800,65800,65800,82
|
|
20231124,191600,531803800,65800,65800,65800,65800,0
|
|
20231124,191500,531803800,65800,65800,65800,65800,0
|
|
20231124,191400,531803800,65800,65800,65800,65800,0
|
|
20231124,191300,531803800,65800,65800,65800,65800,0
|
|
20231124,191200,531803800,65800,65800,65800,65800,0
|
|
20231124,191100,531803800,65800,65800,65800,65800,0
|
|
20231124,191000,531803800,65800,65800,65800,65800,0
|
|
20231124,190900,531803800,65800,65800,65800,65800,0
|
|
20231124,190800,531803800,65800,65800,65800,65800,0
|
|
20231124,190700,531803800,65800,65800,65800,65800,0
|
|
20231124,190600,531803800,65800,65800,65800,65800,0
|
|
20231124,190500,531803800,65800,65800,65800,65800,0
|
|
20231124,190400,531803800,65800,65800,65800,65800,0
|
|
20231124,190300,531803800,65800,65800,65800,65800,0
|
|
20231124,190200,531803800,65800,65800,65800,65800,0
|
|
20231124,190100,531803800,65800,65800,65800,65800,0
|
|
20231124,190000,531803800,65800,65800,65800,65800,0
|
|
20231124,185900,531803800,65800,65800,65800,65800,0
|
|
20231124,185800,531803800,65800,65800,65800,65800,0
|
|
20231124,185700,531803800,65800,65800,65800,65800,0
|
|
20231124,185600,531803800,65800,65800,65800,65800,0
|
|
20231124,185500,531803800,65800,65800,65800,65800,0
|
|
20231124,185400,531803800,65800,65800,65800,65800,0
|
|
20231124,185300,531803800,65800,65800,65800,65800,0
|
|
20231124,185200,531803800,65800,65800,65800,65800,0
|
|
20231124,185100,531803800,65800,65800,65800,65800,0
|
|
20231124,185000,531803800,65800,65800,65800,65800,0
|
|
20231124,184900,531803800,65800,65800,65800,65800,0
|
|
20231124,184800,531803800,65800,65800,65800,65800,0
|
|
20231124,184700,531803800,65800,65800,65800,65800,82
|
|
20231124,184600,531803800,65800,65800,65800,65800,0
|
|
20231124,184500,531803800,65800,65800,65800,65800,0
|
|
20231124,184400,531803800,65800,65800,65800,65800,0
|
|
20231124,184300,531803800,65800,65800,65800,65800,0
|
|
20231124,184200,531803800,65800,65800,65800,65800,0
|
|
20231124,184100,531803800,65800,65800,65800,65800,0
|
|
20231124,184000,531803800,65800,65800,65800,65800,0
|
|
20231124,183900,531803800,65800,65800,65800,65800,0
|
|
20231124,183800,531803800,65800,65800,65800,65800,0
|
|
20231124,183700,531803800,65800,65800,65800,65800,0
|
|
20231124,183600,531803800,65800,65800,65800,65800,0
|
|
20231124,183500,531803800,65800,65800,65800,65800,0
|
|
20231124,183400,531803800,65800,65800,65800,65800,0
|
|
20231124,183300,531803800,65800,65800,65800,65800,0
|
|
20231124,183200,531803800,65800,65800,65800,65800,0
|
|
20231124,183100,531803800,65800,65800,65800,65800,0
|
|
20231124,183000,531803800,65800,65800,65800,65800,0
|
|
20231124,182900,531803800,65800,65800,65800,65800,0
|
|
20231124,182800,531803800,65800,65800,65800,65800,0
|
|
20231124,182700,531803800,65800,65800,65800,65800,0
|
|
20231124,182600,531803800,65800,65800,65800,65800,0
|
|
20231124,182500,531803800,65800,65800,65800,65800,0
|
|
20231124,182400,531803800,65800,65800,65800,65800,0
|
|
20231124,182300,531803800,65800,65800,65800,65800,0
|
|
20231124,182200,531803800,65800,65800,65800,65800,0
|
|
20231124,182100,531803800,65800,65800,65800,65800,0
|
|
20231124,182000,531803800,65800,65800,65800,65800,0
|
|
20231124,181900,531803800,65800,65800,65800,65800,0
|
|
20231124,181800,531803800,65800,65800,65800,65800,0
|
|
20231124,181700,531803800,65800,65800,65800,65800,82
|
|
20231124,181600,531803800,65800,65800,65800,65800,0
|
|
20231124,181500,531803800,65800,65800,65800,65800,0
|
|
20231124,181400,531803800,65800,65800,65800,65800,0
|
|
20231124,181300,531803800,65800,65800,65800,65800,0
|
|
20231124,181200,531803800,65800,65800,65800,65800,0
|
|
20231124,181100,531803800,65800,65800,65800,65800,0
|
|
20231124,181000,531803800,65800,65800,65800,65800,0
|
|
20231124,180900,531803800,65800,65800,65800,65800,0
|
|
20231124,180800,531803800,65800,65800,65800,65800,0
|
|
20231124,180700,531803800,65800,65800,65800,65800,0
|
|
20231124,180600,531803800,65800,65800,65800,65800,0
|
|
20231124,180500,531803800,65800,65800,65800,65800,0
|
|
20231124,180400,531803800,65800,65800,65800,65800,0
|
|
20231124,180300,531803800,65800,65800,65800,65800,0
|
|
20231124,180200,531803800,65800,65800,65800,65800,0
|
|
20231124,180100,531803800,65800,65800,65800,65800,0
|
|
20231124,180000,531803800,65800,65800,65800,65800,0
|
|
20231124,175900,531803800,65800,65800,65800,65800,0
|
|
20231124,175800,531803800,65800,65800,65800,65800,0
|
|
20231124,175700,531803800,65800,65800,65800,65800,0
|
|
20231124,175600,531803800,65800,65800,65800,65800,0
|
|
20231124,175500,531803800,65800,65800,65800,65800,0
|
|
20231124,175400,531803800,65800,65800,65800,65800,0
|
|
20231124,175300,531803800,65800,65800,65800,65800,0
|
|
20231124,175200,531803800,65800,65800,65800,65800,0
|
|
20231124,175100,531803800,65800,65800,65800,65800,0
|
|
20231124,175000,531803800,65800,65800,65800,65800,0
|
|
20231124,174900,531803800,65800,65800,65800,65800,0
|
|
20231124,174800,531803800,65800,65800,65800,65800,0
|
|
20231124,174700,531803800,65800,65800,65800,65800,82
|
|
20231124,174600,531803800,65800,65800,65800,65800,0
|
|
20231124,174500,531803800,65800,65800,65800,65800,0
|
|
20231124,174400,531803800,65800,65800,65800,65800,0
|
|
20231124,174300,531803800,65800,65800,65800,65800,0
|
|
20231124,174200,531803800,65800,65800,65800,65800,0
|
|
20231124,174100,531803800,65800,65800,65800,65800,0
|
|
20231124,174000,531803800,65800,65800,65800,65800,0
|
|
20231124,173900,531803800,65800,65800,65800,65800,0
|
|
20231124,173800,531803800,65800,65800,65800,65800,0
|
|
20231124,173700,531803800,65800,65800,65800,65800,0
|
|
20231124,173600,531803800,65800,65800,65800,65800,0
|
|
20231124,173500,531803800,65800,65800,65800,65800,0
|
|
20231124,173400,531803800,65800,65800,65800,65800,0
|
|
20231124,173300,531803800,65800,65800,65800,65800,0
|
|
20231124,173200,531803800,65800,65800,65800,65800,0
|
|
20231124,173100,531803800,65800,65800,65800,65800,0
|
|
20231124,173000,531803800,65800,65800,65800,65800,0
|
|
20231124,172900,531803800,65800,65800,65800,65800,0
|
|
20231124,172800,531803800,65800,65800,65800,65800,0
|
|
20231124,172700,531803800,65800,65800,65800,65800,0
|
|
20231124,172600,531803800,65800,65800,65800,65800,0
|
|
20231124,172500,531803800,65800,65800,65800,65800,0
|
|
20231124,172400,531803800,65800,65800,65800,65800,0
|
|
20231124,172300,531803800,65800,65800,65800,65800,0
|
|
20231124,172200,531803800,65800,65800,65800,65800,0
|
|
20231124,172100,531803800,65800,65800,65800,65800,0
|
|
20231124,172000,531803800,65800,65800,65800,65800,0
|
|
20231124,171900,531803800,65800,65800,65800,65800,0
|
|
20231124,171800,531803800,65800,65800,65800,65800,0
|
|
20231124,171700,531803800,65800,65800,65800,65800,82
|
|
20231124,171600,531803800,65800,65800,65800,65800,0
|
|
20231124,171500,531803800,65800,65800,65800,65800,0
|
|
20231124,171400,531803800,65800,65800,65800,65800,0
|
|
20231124,171300,531803800,65800,65800,65800,65800,0
|
|
20231124,171200,531803800,65800,65800,65800,65800,0
|
|
20231124,171100,531803800,65800,65800,65800,65800,0
|
|
20231124,171000,531803800,65800,65800,65800,65800,0
|
|
20231124,170900,531803800,65800,65800,65800,65800,0
|
|
20231124,170800,531803800,65800,65800,65800,65800,0
|
|
20231124,170700,531803800,65800,65800,65800,65800,0
|
|
20231124,170600,531803800,65800,65800,65800,65800,0
|
|
20231124,170500,531803800,65800,65800,65800,65800,0
|
|
20231124,170400,531803800,65800,65800,65800,65800,0
|
|
20231124,170300,531803800,65800,65800,65800,65800,0
|
|
20231124,170200,531803800,65800,65800,65800,65800,0
|
|
20231124,170100,531803800,65800,65800,65800,65800,0
|
|
20231124,170000,531803800,65800,65800,65800,65800,0
|
|
20231124,165900,531803800,65800,65800,65800,65800,0
|
|
20231124,165800,531803800,65800,65800,65800,65800,0
|
|
20231124,165700,531803800,65800,65800,65800,65800,0
|
|
20231124,165600,531803800,65800,65800,65800,65800,0
|
|
20231124,165500,531803800,65800,65800,65800,65800,0
|
|
20231124,165400,531803800,65800,65800,65800,65800,0
|
|
20231124,165300,531803800,65800,65800,65800,65800,0
|
|
20231124,165200,531803800,65800,65800,65800,65800,0
|
|
20231124,165100,531803800,65800,65800,65800,65800,0
|
|
20231124,165000,531803800,65800,65800,65800,65800,0
|
|
20231124,164900,531803800,65800,65800,65800,65800,0
|
|
20231124,164800,531803800,65800,65800,65800,65800,0
|
|
20231124,164700,531803800,65800,65800,65800,65800,82
|
|
20231124,164600,531803800,65800,65800,65800,65800,0
|
|
20231124,164500,531803800,65800,65800,65800,65800,0
|
|
20231124,164400,531803800,65800,65800,65800,65800,0
|
|
20231124,164300,531803800,65800,65800,65800,65800,0
|
|
20231124,164200,531803800,65800,65800,65800,65800,0
|
|
20231124,164100,531803800,65800,65800,65800,65800,0
|
|
20231124,164000,531803800,65800,65800,65800,65800,0
|
|
20231124,163900,531803800,65800,65800,65800,65800,0
|
|
20231124,163800,531803800,65800,65800,65800,65800,0
|
|
20231124,163700,531803800,65800,65800,65800,65800,0
|
|
20231124,163600,531803800,65800,65800,65800,65800,0
|
|
20231124,163500,531803800,65800,65800,65800,65800,0
|
|
20231124,163400,531803800,65800,65800,65800,65800,0
|
|
20231124,163300,531803800,65800,65800,65800,65800,0
|
|
20231124,163200,531803800,65800,65800,65800,65800,0
|
|
20231124,163100,531803800,65800,65800,65800,65800,0
|
|
20231124,163000,531803800,65800,65800,65800,65800,0
|
|
20231124,162900,531803800,65800,65800,65800,65800,0
|
|
20231124,162800,531803800,65800,65800,65800,65800,0
|
|
20231124,162700,531803800,65800,65800,65800,65800,0
|
|
20231124,162600,531803800,65800,65800,65800,65800,0
|
|
20231124,162500,531803800,65800,65800,65800,65800,0
|
|
20231124,162400,531803800,65800,65800,65800,65800,0
|
|
20231124,162300,531803800,65800,65800,65800,65800,0
|
|
20231124,162200,531803800,65800,65800,65800,65800,0
|
|
20231124,162100,531803800,65800,65800,65800,65800,0
|
|
20231124,162000,531803800,65800,65800,65800,65800,0
|
|
20231124,161900,531803800,65800,65800,65800,65800,0
|
|
20231124,161800,531803800,65800,65800,65800,65800,0
|
|
20231124,161700,531803800,65800,65800,65800,65800,82
|
|
20231124,161600,531803800,65800,65800,65800,65800,0
|
|
20231124,161500,531803800,65800,65800,65800,65800,0
|
|
20231124,161400,531803800,65800,65800,65800,65800,0
|
|
20231124,161300,531803800,65800,65800,65800,65800,0
|
|
20231124,161200,531803800,65800,65800,65800,65800,0
|
|
20231124,161100,531803800,65800,65800,65800,65800,0
|
|
20231124,161000,531803800,65800,65800,65800,65800,0
|
|
20231124,160900,531803800,65800,65800,65800,65800,0
|
|
20231124,160800,531803800,65800,65800,65800,65800,0
|
|
20231124,160700,531803800,65800,65800,65800,65800,0
|
|
20231124,160600,531803800,65800,65800,65800,65800,0
|
|
20231124,160500,531803800,65800,65800,65800,65800,0
|
|
20231124,160400,531803800,65800,65800,65800,65800,0
|
|
20231124,160300,531803800,65800,65800,65800,65800,0
|
|
20231124,160200,531803800,65800,65800,65800,65800,0
|
|
20231124,160100,531803800,65800,65800,65800,65800,0
|
|
20231124,160000,531803800,65800,65800,65800,65800,0
|
|
20231124,155900,531803800,65800,65800,65800,65800,0
|
|
20231124,155800,531803800,65800,65800,65800,65800,0
|
|
20231124,155700,531803800,65800,65800,65800,65800,0
|
|
20231124,155600,531803800,65800,65800,65800,65800,0
|
|
20231124,155500,531803800,65800,65800,65800,65800,0
|
|
20231124,155400,531803800,65800,65800,65800,65800,0
|
|
20231124,155300,531803800,65800,65800,65800,65800,0
|
|
20231124,155200,531803800,65800,65800,65800,65800,0
|
|
20231124,155100,531803800,65800,65800,65800,65800,0
|
|
20231124,155000,531803800,65800,65800,65800,65800,0
|
|
20231124,154900,531803800,65800,65800,65800,65800,0
|
|
20231124,154800,531803800,65800,65800,65800,65800,0
|
|
20231124,154700,531803800,65800,65800,65800,65800,82
|
|
20231124,154600,531803800,65800,65800,65800,65800,0
|
|
20231124,154500,531803800,65800,65800,65800,65800,0
|
|
20231124,154400,531803800,65800,65800,65800,65800,0
|
|
20231124,154300,531803800,65800,65800,65800,65800,0
|
|
20231124,154200,531803800,65800,65800,65800,65800,0
|
|
20231124,154100,531803800,65800,65800,65800,65800,0
|
|
20231124,154000,531803800,65800,65800,65800,65800,0
|
|
20231124,153900,531803800,65800,65800,65800,65800,0
|
|
20231124,153800,531803800,65800,65800,65800,65800,0
|
|
20231124,153700,531803800,65800,65800,65800,65800,0
|
|
20231124,153600,531803800,65800,65800,65800,65800,0
|
|
20231124,153500,531803800,65800,65800,65800,65800,0
|
|
20231124,153400,531803800,65800,65800,65800,65800,0
|
|
20231124,153300,531803800,65800,65800,65800,65800,0
|
|
20231124,153200,531803800,65800,65800,65800,65800,0
|
|
20231124,153100,531803800,65800,65800,65800,65800,0
|
|
20231124,153000,531803800,65800,65800,65800,65800,82
|
|
20231124,152900,526408200,65400,65400,65400,65400,0
|
|
20231124,152800,526408200,65400,65400,65400,65400,0
|
|
20231124,152700,526408200,65400,65400,65400,65400,0
|
|
20231124,152600,526408200,65400,65400,65400,65400,0
|
|
20231124,152500,526408200,65400,65400,65400,65400,0
|
|
20231124,152400,526408200,65400,65400,65400,65400,0
|
|
20231124,152300,526408200,65400,65400,65400,65400,0
|
|
20231124,152200,526408200,65400,65400,65400,65400,0
|
|
20231124,152100,526408200,65400,65400,65400,65400,0
|
|
20231124,152000,526408200,65400,65400,65400,65400,0
|
|
20231124,151900,526408200,65400,65300,65400,65300,15
|
|
20231124,151800,525428600,65400,65400,65400,65400,0
|
|
20231124,151700,525428600,65400,65400,65400,65400,0
|
|
20231124,151600,525428600,65400,65400,65400,65400,1
|
|
20231124,151500,525363200,65100,65100,65100,65100,3
|
|
20231124,151400,525167900,65200,65200,65200,65200,1
|
|
20231124,151300,525102700,65100,65100,65100,65100,0
|
|
20231124,151200,525102700,65100,65100,65100,65100,2
|
|
20231124,151100,524972500,65200,65200,65200,65200,17
|
|
20231124,151000,523864100,65100,65000,65100,65000,6
|
|
20231124,150900,523473600,65100,65300,65300,65000,1800
|
|
20231124,150800,406322300,65300,65300,65300,65300,0
|
|
20231124,150700,406322300,65300,65300,65300,65300,0
|
|
20231124,150600,406322300,65300,65300,65300,65300,3
|
|
20231124,150500,406126400,65300,65300,65300,65300,0
|
|
20231124,150400,406126400,65300,65300,65300,65300,0
|
|
20231124,150300,406126400,65300,65300,65300,65300,0
|
|
20231124,150200,406126400,65300,65300,65300,65300,3
|
|
20231124,150100,405930500,65400,65400,65400,65400,0
|
|
20231124,150000,405930500,65400,65500,65500,65400,2
|
|
20231124,145900,405799600,65400,65400,65400,65400,0
|
|
20231124,145800,405799600,65400,65400,65400,65400,0
|
|
20231124,145700,405799600,65400,65400,65400,65400,1
|
|
20231124,145600,405734200,65200,65200,65200,65200,0
|
|
20231124,145500,405734200,65200,65200,65200,65200,0
|
|
20231124,145400,405734200,65200,65300,65300,65200,15
|
|
20231124,145300,404755900,65300,65300,65300,65300,3
|
|
20231124,145200,404560000,65300,65300,65300,65300,0
|
|
20231124,145100,404560000,65300,65300,65300,65300,1
|
|
20231124,145000,404494700,65300,65300,65300,65300,8
|
|
20231124,144900,403972300,65300,65300,65300,65300,0
|
|
20231124,144800,403972300,65300,65300,65300,65300,1
|
|
20231124,144700,403907000,65400,65400,65400,65400,1
|
|
20231124,144600,403841600,65300,65400,65400,65300,19
|
|
20231124,144500,402600300,65300,65300,65300,65300,4
|
|
20231124,144400,402339100,65300,65300,65300,65300,0
|
|
20231124,144300,402339100,65300,65400,65400,65300,2
|
|
20231124,144200,402208400,65300,65300,65300,65300,0
|
|
20231124,144100,402208400,65300,65300,65300,65300,2
|
|
20231124,144000,402077800,65300,65300,65300,65300,0
|
|
20231124,143900,402077800,65300,65300,65300,65300,7
|
|
20231124,143800,401620700,65300,65300,65300,65300,1
|
|
20231124,143700,401555400,65300,65300,65300,65300,0
|
|
20231124,143600,401555400,65300,65300,65300,65300,8
|
|
20231124,143500,401033000,65300,65300,65300,65300,0
|
|
20231124,143400,401033000,65300,65300,65300,65300,0
|
|
20231124,143300,401033000,65300,65300,65300,65300,8
|
|
20231124,143200,400510600,65300,65300,65300,65300,0
|
|
20231124,143100,400510600,65300,65300,65300,65300,0
|
|
20231124,143000,400510600,65300,65300,65300,65300,0
|
|
20231124,142900,400510600,65300,65300,65300,65300,7
|
|
20231124,142800,400053500,65300,65300,65300,65300,0
|
|
20231124,142700,400053500,65300,65300,65300,65300,0
|
|
20231124,142600,400053500,65300,65300,65300,65300,8
|
|
20231124,142500,399531100,65200,65200,65200,65200,0
|
|
20231124,142400,399531100,65200,65200,65200,65200,0
|
|
20231124,142300,399531100,65200,65200,65200,65200,8
|
|
20231124,142200,399009500,65300,65300,65300,65300,0
|
|
20231124,142100,399009500,65300,65300,65300,65300,35
|
|
20231124,142000,396724000,65200,65200,65200,65200,0
|
|
20231124,141900,396724000,65200,65200,65200,65200,8
|
|
20231124,141800,396202400,65200,65200,65200,65200,0
|
|
20231124,141700,396202400,65200,65200,65200,65200,0
|
|
20231124,141600,396202400,65200,65200,65200,65200,7
|
|
20231124,141500,395746000,65300,65300,65300,65300,0
|
|
20231124,141400,395746000,65300,65300,65300,65300,18
|
|
20231124,141300,394570600,65200,65300,65300,65200,500
|
|
20231124,141200,361961300,65300,65300,65300,65300,8
|
|
20231124,141100,361438900,65300,65300,65300,65300,0
|
|
20231124,141000,361438900,65300,65300,65300,65300,0
|
|
20231124,140900,361438900,65300,65300,65300,65300,8
|
|
20231124,140800,360916500,65300,65300,65300,65300,0
|
|
20231124,140700,360916500,65300,65300,65300,65300,0
|
|
20231124,140600,360916500,65300,65300,65300,65300,7
|
|
20231124,140500,360459400,65300,65300,65300,65300,0
|
|
20231124,140400,360459400,65300,65300,65300,65300,0
|
|
20231124,140300,360459400,65300,65300,65300,65300,0
|
|
20231124,140200,360459400,65300,65300,65300,65300,8
|
|
20231124,140100,359937000,65400,65400,65400,65400,0
|
|
20231124,140000,359937000,65400,65400,65400,65400,0
|
|
20231124,135900,359937000,65400,65400,65400,65400,8
|
|
20231124,135800,359413800,65400,65400,65400,65400,0
|
|
20231124,135700,359413800,65400,65400,65400,65400,0
|
|
20231124,135600,359413800,65400,65400,65400,65400,8
|
|
20231124,135500,358890600,65400,65400,65400,65400,1
|
|
20231124,135400,358825200,65300,65300,65300,65300,0
|
|
20231124,135300,358825200,65300,65300,65300,65300,0
|
|
20231124,135200,358825200,65300,65300,65300,65300,11
|
|
20231124,135100,358106900,65400,65400,65400,65400,0
|
|
20231124,135000,358106900,65400,65400,65400,65400,0
|
|
20231124,134900,358106900,65400,65300,65400,65300,11
|
|
20231124,134800,357388300,65400,65400,65400,65400,0
|
|
20231124,134700,357388300,65400,65400,65400,65400,0
|
|
20231124,134600,357388300,65400,65400,65400,65400,1
|
|
20231124,134500,357322900,65500,65500,65500,65500,0
|
|
20231124,134400,357322900,65500,65500,65500,65500,0
|
|
20231124,134300,357322900,65500,65500,65500,65500,1
|
|
20231124,134200,357257400,65200,65200,65200,65200,7
|
|
20231124,134100,356801000,65100,65300,65300,65100,1487
|
|
20231124,134000,259961600,65300,65300,65300,65300,0
|
|
20231124,133900,259961600,65300,65300,65300,65300,8
|
|
20231124,133800,259439200,65300,65300,65300,65300,0
|
|
20231124,133700,259439200,65300,65300,65300,65300,0
|
|
20231124,133600,259439200,65300,65300,65300,65300,0
|
|
20231124,133500,259439200,65300,65300,65300,65300,8
|
|
20231124,133400,258916800,65300,65300,65300,65300,0
|
|
20231124,133300,258916800,65300,65300,65300,65300,0
|
|
20231124,133200,258916800,65300,65300,65300,65300,8
|
|
20231124,133100,258394400,65300,65300,65300,65300,0
|
|
20231124,133000,258394400,65300,65300,65300,65300,0
|
|
20231124,132900,258394400,65300,65300,65300,65300,10
|
|
20231124,132800,257741400,65400,65400,65400,65400,0
|
|
20231124,132700,257741400,65400,65400,65400,65400,0
|
|
20231124,132600,257741400,65400,65400,65400,65400,0
|
|
20231124,132500,257741400,65400,65400,65400,65400,5
|
|
20231124,132400,257414400,65400,65400,65400,65400,0
|
|
20231124,132300,257414400,65400,65400,65400,65400,0
|
|
20231124,132200,257414400,65400,65400,65400,65400,8
|
|
20231124,132100,256891200,65400,65400,65400,65400,0
|
|
20231124,132000,256891200,65400,65400,65400,65400,0
|
|
20231124,131900,256891200,65400,65400,65400,65400,7
|
|
20231124,131800,256433400,65500,65500,65500,65500,0
|
|
20231124,131700,256433400,65500,65500,65500,65500,1
|
|
20231124,131600,256367900,65400,65400,65400,65400,1
|
|
20231124,131500,256302500,65300,65300,65300,65300,8
|
|
20231124,131400,255780100,65300,65300,65300,65300,0
|
|
20231124,131300,255780100,65300,65300,65300,65300,0
|
|
20231124,131200,255780100,65300,65300,65300,65300,8
|
|
20231124,131100,255257700,65400,65400,65400,65400,5
|
|
20231124,131000,254930700,65300,65300,65300,65300,0
|
|
20231124,130900,254930700,65300,65300,65300,65300,0
|
|
20231124,130800,254930700,65300,65300,65300,65300,8
|
|
20231124,130700,254408300,65400,65400,65400,65400,0
|
|
20231124,130600,254408300,65400,65400,65400,65400,0
|
|
20231124,130500,254408300,65400,65400,65400,65400,2
|
|
20231124,130400,254277500,65400,65400,65400,65400,0
|
|
20231124,130300,254277500,65400,65400,65400,65400,0
|
|
20231124,130200,254277500,65400,65400,65400,65400,8
|
|
20231124,130100,253754300,65700,65700,65700,65700,0
|
|
20231124,130000,253754300,65700,65400,65700,65400,10
|
|
20231124,125900,253099700,65400,65400,65400,65400,0
|
|
20231124,125800,253099700,65400,65400,65400,65400,1
|
|
20231124,125700,253034300,65300,65300,65300,65300,0
|
|
20231124,125600,253034300,65300,65300,65300,65300,0
|
|
20231124,125500,253034300,65300,65300,65300,65300,7
|
|
20231124,125400,252577200,65300,65300,65300,65300,0
|
|
20231124,125300,252577200,65300,65300,65300,65300,0
|
|
20231124,125200,252577200,65300,65300,65300,65300,8
|
|
20231124,125100,252054800,65400,65400,65400,65400,1
|
|
20231124,125000,251989400,65300,65300,65300,65300,0
|
|
20231124,124900,251989400,65300,65300,65300,65300,0
|
|
20231124,124800,251989400,65300,65300,65300,65300,9
|
|
20231124,124700,251401700,65300,65300,65300,65300,226
|
|
20231124,124600,236643900,65200,65200,65200,65200,0
|
|
20231124,124500,236643900,65200,65200,65200,65200,8
|
|
20231124,124400,236122300,65200,65200,65200,65200,38
|
|
20231124,124300,233644700,65300,65300,65300,65300,319
|
|
20231124,124200,212814000,65400,65400,65400,65400,10
|
|
20231124,124100,212160000,65300,65300,65300,65300,0
|
|
20231124,124000,212160000,65300,65300,65300,65300,85
|
|
20231124,123900,206609500,65300,65300,65300,65300,277
|
|
20231124,123800,188521400,65300,65300,65300,65300,135
|
|
20231124,123700,179705900,65300,65300,65300,65300,405
|
|
20231124,123600,153259400,65300,65300,65300,65300,0
|
|
20231124,123500,153259400,65300,65300,65300,65300,8
|
|
20231124,123400,152737000,65300,65300,65300,65300,0
|
|
20231124,123300,152737000,65300,65300,65300,65300,0
|
|
20231124,123200,152737000,65300,65300,65300,65300,0
|
|
20231124,123100,152737000,65300,65300,65300,65300,7
|
|
20231124,123000,152279900,65400,65400,65400,65400,10
|
|
20231124,122900,151625900,65300,65300,65300,65300,0
|
|
20231124,122800,151625900,65300,65300,65300,65300,16
|
|
20231124,122700,150581100,65400,65400,65400,65400,7
|
|
20231124,122600,150123300,65400,65400,65400,65400,1
|
|
20231124,122500,150057900,65300,65300,65300,65300,8
|
|
20231124,122400,149535500,65300,65300,65300,65300,0
|
|
20231124,122300,149535500,65300,65300,65300,65300,0
|
|
20231124,122200,149535500,65300,65300,65300,65300,0
|
|
20231124,122100,149535500,65300,65300,65300,65300,8
|
|
20231124,122000,149013100,65300,65300,65300,65300,60
|
|
20231124,121900,145095100,65300,65300,65300,65300,0
|
|
20231124,121800,145095100,65300,65300,65300,65300,7
|
|
20231124,121700,144638000,65300,65300,65300,65300,0
|
|
20231124,121600,144638000,65300,65300,65300,65300,0
|
|
20231124,121500,144638000,65300,65300,65300,65300,8
|
|
20231124,121400,144115600,65400,65400,65400,65400,0
|
|
20231124,121300,144115600,65400,65400,65400,65400,8
|
|
20231124,121200,143592400,65300,65300,65300,65300,0
|
|
20231124,121100,143592400,65300,65300,65300,65300,8
|
|
20231124,121000,143070000,65400,65400,65400,65400,4
|
|
20231124,120900,142808400,65300,65300,65300,65300,0
|
|
20231124,120800,142808400,65300,65300,65300,65300,7
|
|
20231124,120700,142351300,65300,65300,65300,65300,0
|
|
20231124,120600,142351300,65300,65300,65300,65300,0
|
|
20231124,120500,142351300,65300,65300,65300,65300,8
|
|
20231124,120400,141828900,65300,65300,65300,65300,105
|
|
20231124,120300,134972400,65200,65200,65200,65200,0
|
|
20231124,120200,134972400,65200,65400,65400,65200,485
|
|
20231124,120100,103296100,65400,65500,65500,65400,12
|
|
20231124,120000,102510900,65500,65500,65500,65500,0
|
|
20231124,115900,102510900,65500,65500,65500,65500,0
|
|
20231124,115800,102510900,65500,65500,65800,65400,11
|
|
20231124,115700,101790900,65400,65400,65400,65400,0
|
|
20231124,115600,101790900,65400,65400,65400,65400,0
|
|
20231124,115500,101790900,65400,65400,65400,65400,0
|
|
20231124,115400,101790900,65400,65400,65400,65400,7
|
|
20231124,115300,101333100,65400,65400,65400,65400,0
|
|
20231124,115200,101333100,65400,65400,65400,65400,0
|
|
20231124,115100,101333100,65400,65400,65400,65400,8
|
|
20231124,115000,100809900,65800,65800,65800,65800,1
|
|
20231124,114900,100744100,65800,65800,65800,65800,1
|
|
20231124,114800,100678300,65400,65400,65400,65400,8
|
|
20231124,114700,100155100,65500,65500,65500,65500,1
|
|
20231124,114600,100089600,65500,65500,65500,65500,1
|
|
20231124,114500,100024100,65400,65400,65400,65400,0
|
|
20231124,114400,100024100,65400,65500,65500,65400,8
|
|
20231124,114300,99500800,65500,65500,65500,65500,0
|
|
20231124,114200,99500800,65500,65500,65500,65500,1
|
|
20231124,114100,99435300,65400,65400,65400,65400,8
|
|
20231124,114000,98912100,65500,65500,65500,65500,1
|
|
20231124,113900,98846600,65500,65500,65500,65500,2
|
|
20231124,113800,98715600,65400,65400,65400,65400,8
|
|
20231124,113700,98192400,65500,65500,65500,65500,1
|
|
20231124,113600,98126900,65300,65300,65300,65300,0
|
|
20231124,113500,98126900,65300,65300,65300,65300,0
|
|
20231124,113400,98126900,65300,65400,65400,65300,18
|
|
20231124,113300,96950500,65400,65400,65400,65400,0
|
|
20231124,113200,96950500,65400,65400,65400,65400,0
|
|
20231124,113100,96950500,65400,65500,65500,65400,7
|
|
20231124,113000,96492100,65500,65500,65500,65500,0
|
|
20231124,112900,96492100,65500,65500,65500,65500,0
|
|
20231124,112800,96492100,65500,65500,65500,65500,0
|
|
20231124,112700,96492100,65500,65500,65500,65500,8
|
|
20231124,112600,95968100,65500,65500,65500,65500,0
|
|
20231124,112500,95968100,65500,65500,65500,65500,0
|
|
20231124,112400,95968100,65500,65500,65500,65500,8
|
|
20231124,112300,95444100,65500,65500,65500,65500,0
|
|
20231124,112200,95444100,65500,65500,65500,65500,0
|
|
20231124,112100,95444100,65500,65500,65500,65400,81
|
|
20231124,112000,90139300,65400,65400,65400,65400,0
|
|
20231124,111900,90139300,65400,65400,65400,65400,0
|
|
20231124,111800,90139300,65400,65400,65400,65400,5
|
|
20231124,111700,89812300,65400,65400,65400,65400,3
|
|
20231124,111600,89616100,65300,65300,65300,65300,0
|
|
20231124,111500,89616100,65300,65300,65300,65300,0
|
|
20231124,111400,89616100,65300,65300,65300,65300,8
|
|
20231124,111300,89093700,65300,65300,65300,65300,0
|
|
20231124,111200,89093700,65300,65300,65300,65300,0
|
|
20231124,111100,89093700,65300,65300,65300,65300,13
|
|
20231124,111000,88244800,65400,65400,65400,65400,0
|
|
20231124,110900,88244800,65400,65400,65400,65400,0
|
|
20231124,110800,88244800,65400,65400,65400,65400,0
|
|
20231124,110700,88244800,65400,65300,65400,65300,8
|
|
20231124,110600,87722300,65400,65400,65400,65400,0
|
|
20231124,110500,87722300,65400,65400,65400,65400,1
|
|
20231124,110400,87656900,65400,65400,65400,65400,1
|
|
20231124,110300,87591500,65300,65300,65300,65300,0
|
|
20231124,110200,87591500,65300,65300,65300,65300,0
|
|
20231124,110100,87591500,65300,65300,65300,65300,8
|
|
20231124,110000,87069100,65300,65300,65300,65300,0
|
|
20231124,105900,87069100,65300,65300,65300,65300,0
|
|
20231124,105800,87069100,65300,65300,65300,65300,0
|
|
20231124,105700,87069100,65300,65300,65300,65300,7
|
|
20231124,105600,86612000,65500,65500,65500,65500,8
|
|
20231124,105500,86088000,65300,65300,65300,65300,19
|
|
20231124,105400,84847300,65300,65300,65300,65300,8
|
|
20231124,105300,84324900,65400,65500,65500,65400,14
|
|
20231124,105200,83409200,65500,65500,65500,65500,1
|
|
20231124,105100,83343700,65400,65400,65400,65400,0
|
|
20231124,105000,83343700,65400,65400,65400,65400,8
|
|
20231124,104900,82820500,65300,65400,65400,65300,462
|
|
20231124,104800,52633400,65500,65500,65500,65500,216
|
|
20231124,104700,38485400,65500,65600,65900,65500,11
|
|
20231124,104600,37764300,65600,65600,65600,65600,5
|
|
20231124,104500,37436300,65500,65600,65600,65500,22
|
|
20231124,104400,35995200,65600,65600,65600,65600,160
|
|
20231124,104300,25499200,65600,65600,65600,65600,0
|
|
20231124,104200,25499200,65600,65600,65600,65600,0
|
|
20231124,104100,25499200,65600,65600,65600,65600,0
|
|
20231124,104000,25499200,65600,65600,65600,65600,17
|
|
20231124,103900,24384000,65600,65600,65600,65600,0
|
|
20231124,103800,24384000,65600,65600,65600,65600,0
|
|
20231124,103700,24384000,65600,65600,65600,65600,8
|
|
20231124,103600,23859200,65900,65900,65900,65900,1
|
|
20231124,103500,23793300,65900,65900,65900,65900,14
|
|
20231124,103400,22870700,65700,65600,65700,65600,8
|
|
20231124,103300,22345800,65600,65600,65600,65600,0
|
|
20231124,103200,22345800,65600,65600,65600,65600,20
|
|
20231124,103100,21033800,65500,65500,65500,65500,0
|
|
20231124,103000,21033800,65500,65500,65500,65500,8
|
|
20231124,102900,20509800,65900,65600,65900,65600,20
|
|
20231124,102800,19193000,65500,65500,65500,65500,0
|
|
20231124,102700,19193000,65500,65500,65500,65500,8
|
|
20231124,102600,18669000,65600,65600,65600,65600,0
|
|
20231124,102500,18669000,65600,65600,65600,65600,0
|
|
20231124,102400,18669000,65600,65600,65600,65600,0
|
|
20231124,102300,18669000,65600,65600,65600,65600,5
|
|
20231124,102200,18341000,65600,65600,65600,65600,1
|
|
20231124,102100,18275400,65600,65700,65700,65600,6
|
|
20231124,102000,17881400,65700,65700,65700,65700,1
|
|
20231124,101900,17815700,65700,65700,65700,65700,2
|
|
20231124,101800,17684300,65500,65500,65500,65500,7
|
|
20231124,101700,17225800,65500,65500,65500,65500,0
|
|
20231124,101600,17225800,65500,65500,65500,65500,0
|
|
20231124,101500,17225800,65500,65500,65500,65500,8
|
|
20231124,101400,16701800,65600,65600,65600,65600,0
|
|
20231124,101300,16701800,65600,65600,65600,65600,0
|
|
20231124,101200,16701800,65600,65600,65600,65600,0
|
|
20231124,101100,16701800,65600,65600,65600,65600,28
|
|
20231124,101000,14865000,65600,65600,65600,65600,0
|
|
20231124,100900,14865000,65600,65600,65600,65600,0
|
|
20231124,100800,14865000,65600,65600,65600,65600,7
|
|
20231124,100700,14405800,65600,65600,65600,65600,0
|
|
20231124,100600,14405800,65600,65600,65600,65600,0
|
|
20231124,100500,14405800,65600,65600,65600,65600,0
|
|
20231124,100400,14405800,65600,65800,65800,65600,9
|
|
20231124,100300,13815200,65800,65800,65800,65800,0
|
|
20231124,100200,13815200,65800,65800,65800,65800,2
|
|
20231124,100100,13683600,65800,65600,65800,65600,10
|
|
20231124,100000,13027200,65800,65800,65800,65800,1
|
|
20231124,095900,12961400,65600,65600,65600,65600,0
|
|
20231124,095800,12961400,65600,65600,65600,65600,8
|
|
20231124,095700,12436600,65600,65600,65600,65600,0
|
|
20231124,095600,12436600,65600,65600,65600,65600,0
|
|
20231124,095500,12436600,65600,65600,65600,65600,0
|
|
20231124,095400,12436600,65600,65600,65600,65600,7
|
|
20231124,095300,11977400,65600,65600,65600,65600,0
|
|
20231124,095200,11977400,65600,65600,65600,65600,0
|
|
20231124,095100,11977400,65600,65600,65600,65600,8
|
|
20231124,095000,11452600,65700,65700,65700,65700,0
|
|
20231124,094900,11452600,65700,65700,65700,65700,4
|
|
20231124,094800,11189800,65700,65700,65700,65700,1
|
|
20231124,094700,11124100,65600,65700,65700,65600,9
|
|
20231124,094600,10533600,65700,65700,65700,65700,0
|
|
20231124,094500,10533600,65700,65700,65700,65700,0
|
|
20231124,094400,10533600,65700,65700,65700,65700,2
|
|
20231124,094300,10402200,65600,65600,65600,65600,0
|
|
20231124,094200,10402200,65600,65600,65600,65600,0
|
|
20231124,094100,10402200,65600,65600,65600,65600,8
|
|
20231124,094000,9877400,65800,65800,65800,65800,1
|
|
20231124,093900,9811600,65600,65600,65600,65600,0
|
|
20231124,093800,9811600,65600,65600,65600,65600,0
|
|
20231124,093700,9811600,65600,65600,65600,65600,8
|
|
20231124,093600,9286800,65600,65600,65600,65600,0
|
|
20231124,093500,9286800,65600,65600,65600,65600,0
|
|
20231124,093400,9286800,65600,65600,65600,65600,8
|
|
20231124,093300,8762000,65700,65700,65700,65700,4
|
|
20231124,093200,8499200,65700,65700,65700,65700,2
|
|
20231124,093100,8367800,65700,65700,65700,65700,0
|
|
20231124,093000,8367800,65700,65700,65700,65700,1
|
|
20231124,092900,8302100,65800,65800,65800,65800,0
|
|
20231124,092800,8302100,65800,65700,65800,65700,2
|
|
20231124,092700,8170600,65700,65700,65700,65700,7
|
|
20231124,092600,7710700,65800,65800,65800,65800,0
|
|
20231124,092500,7710700,65800,65800,65800,65800,0
|
|
20231124,092400,7710700,65800,65800,65800,65800,2
|
|
20231124,092300,7579100,66000,66000,66000,66000,0
|
|
20231124,092200,7579100,66000,65700,66000,65700,10
|
|
20231124,092100,6920400,65600,65600,65600,65600,0
|
|
20231124,092000,6920400,65600,65600,65600,65600,7
|
|
20231124,091900,6461200,65700,65700,65700,65700,1
|
|
20231124,091800,6395500,65700,65700,65700,65700,0
|
|
20231124,091700,6395500,65700,65700,65700,65700,5
|
|
20231124,091600,6067000,65800,65800,65800,65800,1
|
|
20231124,091500,6001200,65800,65800,65800,65800,1
|
|
20231124,091400,5935400,65800,65800,65800,65800,31
|
|
20231124,091300,3895600,65900,66000,66000,65900,3
|
|
20231124,091200,3697800,66100,66100,66100,66100,10
|
|
20231124,091100,3036800,66000,66000,66000,66000,1
|
|
20231124,091000,2970800,66100,66100,66100,66100,0
|
|
20231124,090900,2970800,66100,66100,66100,66100,0
|
|
20231124,090800,2970800,66100,66000,66100,66000,11
|
|
20231124,090700,2244700,66100,66100,66100,66100,0
|
|
20231124,090600,2244700,66100,66100,66100,66100,1
|
|
20231124,090500,2178600,66100,66100,66100,66100,1
|
|
20231124,090400,2112500,65900,65900,65900,65900,0
|
|
20231124,090300,2112500,65900,65900,65900,65900,12
|
|
20231124,090200,1321700,66400,66400,66400,66400,0
|
|
20231124,090100,1321700,66400,66000,66400,66000,10
|
|
20231124,090000,660000,66000,66000,66000,66000,10
|