649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194600,298848100,65200,65200,65200,65200,82
|
|
20231127,194500,298848100,65200,65200,65200,65200,0
|
|
20231127,194400,298848100,65200,65200,65200,65200,0
|
|
20231127,194300,298848100,65200,65200,65200,65200,0
|
|
20231127,194200,298848100,65200,65200,65200,65200,0
|
|
20231127,194100,298848100,65200,65200,65200,65200,0
|
|
20231127,194000,298848100,65200,65200,65200,65200,0
|
|
20231127,193900,298848100,65200,65200,65200,65200,0
|
|
20231127,193800,298848100,65200,65200,65200,65200,0
|
|
20231127,193700,298848100,65200,65200,65200,65200,0
|
|
20231127,193600,298848100,65200,65200,65200,65200,0
|
|
20231127,193500,298848100,65200,65200,65200,65200,0
|
|
20231127,193400,298848100,65200,65200,65200,65200,0
|
|
20231127,193300,298848100,65200,65200,65200,65200,0
|
|
20231127,193200,298848100,65200,65200,65200,65200,0
|
|
20231127,193100,298848100,65200,65200,65200,65200,0
|
|
20231127,193000,298848100,65200,65200,65200,65200,0
|
|
20231127,192900,298848100,65200,65200,65200,65200,0
|
|
20231127,192800,298848100,65200,65200,65200,65200,0
|
|
20231127,192700,298848100,65200,65200,65200,65200,0
|
|
20231127,192600,298848100,65200,65200,65200,65200,0
|
|
20231127,192500,298848100,65200,65200,65200,65200,0
|
|
20231127,192400,298848100,65200,65200,65200,65200,0
|
|
20231127,192300,298848100,65200,65200,65200,65200,0
|
|
20231127,192200,298848100,65200,65200,65200,65200,0
|
|
20231127,192100,298848100,65200,65200,65200,65200,0
|
|
20231127,192000,298848100,65200,65200,65200,65200,0
|
|
20231127,191900,298848100,65200,65200,65200,65200,0
|
|
20231127,191800,298848100,65200,65200,65200,65200,0
|
|
20231127,191700,298848100,65200,65200,65200,65200,0
|
|
20231127,191600,298848100,65200,65200,65200,65200,82
|
|
20231127,191500,298848100,65200,65200,65200,65200,0
|
|
20231127,191400,298848100,65200,65200,65200,65200,0
|
|
20231127,191300,298848100,65200,65200,65200,65200,0
|
|
20231127,191200,298848100,65200,65200,65200,65200,0
|
|
20231127,191100,298848100,65200,65200,65200,65200,0
|
|
20231127,191000,298848100,65200,65200,65200,65200,0
|
|
20231127,190900,298848100,65200,65200,65200,65200,0
|
|
20231127,190800,298848100,65200,65200,65200,65200,0
|
|
20231127,190700,298848100,65200,65200,65200,65200,0
|
|
20231127,190600,298848100,65200,65200,65200,65200,0
|
|
20231127,190500,298848100,65200,65200,65200,65200,0
|
|
20231127,190400,298848100,65200,65200,65200,65200,0
|
|
20231127,190300,298848100,65200,65200,65200,65200,0
|
|
20231127,190200,298848100,65200,65200,65200,65200,0
|
|
20231127,190100,298848100,65200,65200,65200,65200,0
|
|
20231127,190000,298848100,65200,65200,65200,65200,0
|
|
20231127,185900,298848100,65200,65200,65200,65200,0
|
|
20231127,185800,298848100,65200,65200,65200,65200,0
|
|
20231127,185700,298848100,65200,65200,65200,65200,0
|
|
20231127,185600,298848100,65200,65200,65200,65200,0
|
|
20231127,185500,298848100,65200,65200,65200,65200,0
|
|
20231127,185400,298848100,65200,65200,65200,65200,0
|
|
20231127,185300,298848100,65200,65200,65200,65200,0
|
|
20231127,185200,298848100,65200,65200,65200,65200,0
|
|
20231127,185100,298848100,65200,65200,65200,65200,0
|
|
20231127,185000,298848100,65200,65200,65200,65200,0
|
|
20231127,184900,298848100,65200,65200,65200,65200,0
|
|
20231127,184800,298848100,65200,65200,65200,65200,0
|
|
20231127,184700,298848100,65200,65200,65200,65200,0
|
|
20231127,184600,298848100,65200,65200,65200,65200,82
|
|
20231127,184500,298848100,65200,65200,65200,65200,0
|
|
20231127,184400,298848100,65200,65200,65200,65200,0
|
|
20231127,184300,298848100,65200,65200,65200,65200,0
|
|
20231127,184200,298848100,65200,65200,65200,65200,0
|
|
20231127,184100,298848100,65200,65200,65200,65200,0
|
|
20231127,184000,298848100,65200,65200,65200,65200,0
|
|
20231127,183900,298848100,65200,65200,65200,65200,0
|
|
20231127,183800,298848100,65200,65200,65200,65200,0
|
|
20231127,183700,298848100,65200,65200,65200,65200,0
|
|
20231127,183600,298848100,65200,65200,65200,65200,0
|
|
20231127,183500,298848100,65200,65200,65200,65200,0
|
|
20231127,183400,298848100,65200,65200,65200,65200,0
|
|
20231127,183300,298848100,65200,65200,65200,65200,0
|
|
20231127,183200,298848100,65200,65200,65200,65200,0
|
|
20231127,183100,298848100,65200,65200,65200,65200,0
|
|
20231127,183000,298848100,65200,65200,65200,65200,0
|
|
20231127,182900,298848100,65200,65200,65200,65200,0
|
|
20231127,182800,298848100,65200,65200,65200,65200,0
|
|
20231127,182700,298848100,65200,65200,65200,65200,0
|
|
20231127,182600,298848100,65200,65200,65200,65200,0
|
|
20231127,182500,298848100,65200,65200,65200,65200,0
|
|
20231127,182400,298848100,65200,65200,65200,65200,0
|
|
20231127,182300,298848100,65200,65200,65200,65200,0
|
|
20231127,182200,298848100,65200,65200,65200,65200,0
|
|
20231127,182100,298848100,65200,65200,65200,65200,0
|
|
20231127,182000,298848100,65200,65200,65200,65200,0
|
|
20231127,181900,298848100,65200,65200,65200,65200,0
|
|
20231127,181800,298848100,65200,65200,65200,65200,0
|
|
20231127,181700,298848100,65200,65200,65200,65200,0
|
|
20231127,181600,298848100,65200,65200,65200,65200,82
|
|
20231127,181500,298848100,65200,65200,65200,65200,0
|
|
20231127,181400,298848100,65200,65200,65200,65200,0
|
|
20231127,181300,298848100,65200,65200,65200,65200,0
|
|
20231127,181200,298848100,65200,65200,65200,65200,0
|
|
20231127,181100,298848100,65200,65200,65200,65200,0
|
|
20231127,181000,298848100,65200,65200,65200,65200,0
|
|
20231127,180900,298848100,65200,65200,65200,65200,0
|
|
20231127,180800,298848100,65200,65200,65200,65200,0
|
|
20231127,180700,298848100,65200,65200,65200,65200,0
|
|
20231127,180600,298848100,65200,65200,65200,65200,0
|
|
20231127,180500,298848100,65200,65200,65200,65200,0
|
|
20231127,180400,298848100,65200,65200,65200,65200,0
|
|
20231127,180300,298848100,65200,65200,65200,65200,0
|
|
20231127,180200,298848100,65200,65200,65200,65200,0
|
|
20231127,180100,298848100,65200,65200,65200,65200,0
|
|
20231127,180000,298848100,65200,65200,65200,65200,0
|
|
20231127,175900,298848100,65200,65200,65200,65200,0
|
|
20231127,175800,298848100,65200,65200,65200,65200,0
|
|
20231127,175700,298848100,65200,65200,65200,65200,0
|
|
20231127,175600,298848100,65200,65200,65200,65200,0
|
|
20231127,175500,298848100,65200,65200,65200,65200,0
|
|
20231127,175400,298848100,65200,65200,65200,65200,0
|
|
20231127,175300,298848100,65200,65200,65200,65200,0
|
|
20231127,175200,298848100,65200,65200,65200,65200,0
|
|
20231127,175100,298848100,65200,65200,65200,65200,0
|
|
20231127,175000,298848100,65200,65200,65200,65200,0
|
|
20231127,174900,298848100,65200,65200,65200,65200,0
|
|
20231127,174800,298848100,65200,65200,65200,65200,0
|
|
20231127,174700,298848100,65200,65200,65200,65200,0
|
|
20231127,174600,298848100,65200,65200,65200,65200,82
|
|
20231127,174500,298848100,65200,65200,65200,65200,0
|
|
20231127,174400,298848100,65200,65200,65200,65200,0
|
|
20231127,174300,298848100,65200,65200,65200,65200,0
|
|
20231127,174200,298848100,65200,65200,65200,65200,0
|
|
20231127,174100,298848100,65200,65200,65200,65200,0
|
|
20231127,174000,298848100,65200,65200,65200,65200,0
|
|
20231127,173900,298848100,65200,65200,65200,65200,0
|
|
20231127,173800,298848100,65200,65200,65200,65200,0
|
|
20231127,173700,298848100,65200,65200,65200,65200,0
|
|
20231127,173600,298848100,65200,65200,65200,65200,0
|
|
20231127,173500,298848100,65200,65200,65200,65200,0
|
|
20231127,173400,298848100,65200,65200,65200,65200,0
|
|
20231127,173300,298848100,65200,65200,65200,65200,0
|
|
20231127,173200,298848100,65200,65200,65200,65200,0
|
|
20231127,173100,298848100,65200,65200,65200,65200,0
|
|
20231127,173000,298848100,65200,65200,65200,65200,0
|
|
20231127,172900,298848100,65200,65200,65200,65200,0
|
|
20231127,172800,298848100,65200,65200,65200,65200,0
|
|
20231127,172700,298848100,65200,65200,65200,65200,0
|
|
20231127,172600,298848100,65200,65200,65200,65200,0
|
|
20231127,172500,298848100,65200,65200,65200,65200,0
|
|
20231127,172400,298848100,65200,65200,65200,65200,0
|
|
20231127,172300,298848100,65200,65200,65200,65200,0
|
|
20231127,172200,298848100,65200,65200,65200,65200,0
|
|
20231127,172100,298848100,65200,65200,65200,65200,0
|
|
20231127,172000,298848100,65200,65200,65200,65200,0
|
|
20231127,171900,298848100,65200,65200,65200,65200,0
|
|
20231127,171800,298848100,65200,65200,65200,65200,0
|
|
20231127,171700,298848100,65200,65200,65200,65200,0
|
|
20231127,171600,298848100,65200,65200,65200,65200,82
|
|
20231127,171500,298848100,65200,65200,65200,65200,0
|
|
20231127,171400,298848100,65200,65200,65200,65200,0
|
|
20231127,171300,298848100,65200,65200,65200,65200,0
|
|
20231127,171200,298848100,65200,65200,65200,65200,0
|
|
20231127,171100,298848100,65200,65200,65200,65200,0
|
|
20231127,171000,298848100,65200,65200,65200,65200,0
|
|
20231127,170900,298848100,65200,65200,65200,65200,0
|
|
20231127,170800,298848100,65200,65200,65200,65200,0
|
|
20231127,170700,298848100,65200,65200,65200,65200,0
|
|
20231127,170600,298848100,65200,65200,65200,65200,0
|
|
20231127,170500,298848100,65200,65200,65200,65200,0
|
|
20231127,170400,298848100,65200,65200,65200,65200,0
|
|
20231127,170300,298848100,65200,65200,65200,65200,0
|
|
20231127,170200,298848100,65200,65200,65200,65200,0
|
|
20231127,170100,298848100,65200,65200,65200,65200,0
|
|
20231127,170000,298848100,65200,65200,65200,65200,0
|
|
20231127,165900,298848100,65200,65200,65200,65200,0
|
|
20231127,165800,298848100,65200,65200,65200,65200,0
|
|
20231127,165700,298848100,65200,65200,65200,65200,0
|
|
20231127,165600,298848100,65200,65200,65200,65200,0
|
|
20231127,165500,298848100,65200,65200,65200,65200,0
|
|
20231127,165400,298848100,65200,65200,65200,65200,0
|
|
20231127,165300,298848100,65200,65200,65200,65200,0
|
|
20231127,165200,298848100,65200,65200,65200,65200,0
|
|
20231127,165100,298848100,65200,65200,65200,65200,0
|
|
20231127,165000,298848100,65200,65200,65200,65200,0
|
|
20231127,164900,298848100,65200,65200,65200,65200,0
|
|
20231127,164800,298848100,65200,65200,65200,65200,0
|
|
20231127,164700,298848100,65200,65200,65200,65200,0
|
|
20231127,164600,298848100,65200,65200,65200,65200,82
|
|
20231127,164500,298848100,65200,65200,65200,65200,0
|
|
20231127,164400,298848100,65200,65200,65200,65200,0
|
|
20231127,164300,298848100,65200,65200,65200,65200,0
|
|
20231127,164200,298848100,65200,65200,65200,65200,0
|
|
20231127,164100,298848100,65200,65200,65200,65200,0
|
|
20231127,164000,298848100,65200,65200,65200,65200,0
|
|
20231127,163900,298848100,65200,65200,65200,65200,0
|
|
20231127,163800,298848100,65200,65200,65200,65200,0
|
|
20231127,163700,298848100,65200,65200,65200,65200,0
|
|
20231127,163600,298848100,65200,65200,65200,65200,0
|
|
20231127,163500,298848100,65200,65200,65200,65200,0
|
|
20231127,163400,298848100,65200,65200,65200,65200,0
|
|
20231127,163300,298848100,65200,65200,65200,65200,0
|
|
20231127,163200,298848100,65200,65200,65200,65200,0
|
|
20231127,163100,298848100,65200,65200,65200,65200,0
|
|
20231127,163000,298848100,65200,65200,65200,65200,0
|
|
20231127,162900,298848100,65200,65200,65200,65200,0
|
|
20231127,162800,298848100,65200,65200,65200,65200,0
|
|
20231127,162700,298848100,65200,65200,65200,65200,0
|
|
20231127,162600,298848100,65200,65200,65200,65200,0
|
|
20231127,162500,298848100,65200,65200,65200,65200,0
|
|
20231127,162400,298848100,65200,65200,65200,65200,0
|
|
20231127,162300,298848100,65200,65200,65200,65200,0
|
|
20231127,162200,298848100,65200,65200,65200,65200,0
|
|
20231127,162100,298848100,65200,65200,65200,65200,0
|
|
20231127,162000,298848100,65200,65200,65200,65200,0
|
|
20231127,161900,298848100,65200,65200,65200,65200,0
|
|
20231127,161800,298848100,65200,65200,65200,65200,0
|
|
20231127,161700,298848100,65200,65200,65200,65200,0
|
|
20231127,161600,298848100,65200,65200,65200,65200,82
|
|
20231127,161500,298848100,65200,65200,65200,65200,0
|
|
20231127,161400,298848100,65200,65200,65200,65200,0
|
|
20231127,161300,298848100,65200,65200,65200,65200,0
|
|
20231127,161200,298848100,65200,65200,65200,65200,0
|
|
20231127,161100,298848100,65200,65200,65200,65200,0
|
|
20231127,161000,298848100,65200,65200,65200,65200,0
|
|
20231127,160900,298848100,65200,65200,65200,65200,0
|
|
20231127,160800,298848100,65200,65200,65200,65200,0
|
|
20231127,160700,298848100,65200,65200,65200,65200,0
|
|
20231127,160600,298848100,65200,65200,65200,65200,0
|
|
20231127,160500,298848100,65200,65200,65200,65200,0
|
|
20231127,160400,298848100,65200,65200,65200,65200,0
|
|
20231127,160300,298848100,65200,65200,65200,65200,0
|
|
20231127,160200,298848100,65200,65200,65200,65200,0
|
|
20231127,160100,298848100,65200,65200,65200,65200,0
|
|
20231127,160000,298848100,65200,65200,65200,65200,0
|
|
20231127,155900,298848100,65200,65200,65200,65200,0
|
|
20231127,155800,298848100,65200,65200,65200,65200,0
|
|
20231127,155700,298848100,65200,65200,65200,65200,0
|
|
20231127,155600,298848100,65200,65200,65200,65200,0
|
|
20231127,155500,298848100,65200,65200,65200,65200,0
|
|
20231127,155400,298848100,65200,65200,65200,65200,0
|
|
20231127,155300,298848100,65200,65200,65200,65200,0
|
|
20231127,155200,298848100,65200,65200,65200,65200,0
|
|
20231127,155100,298848100,65200,65200,65200,65200,0
|
|
20231127,155000,298848100,65200,65200,65200,65200,0
|
|
20231127,154900,298848100,65200,65200,65200,65200,0
|
|
20231127,154800,298848100,65200,65200,65200,65200,0
|
|
20231127,154700,298848100,65200,65200,65200,65200,0
|
|
20231127,154600,298848100,65200,65200,65200,65200,82
|
|
20231127,154500,298848100,65200,65200,65200,65200,0
|
|
20231127,154400,298848100,65200,65200,65200,65200,0
|
|
20231127,154300,298848100,65200,65200,65200,65200,0
|
|
20231127,154200,298848100,65200,65200,65200,65200,0
|
|
20231127,154100,298848100,65200,65200,65200,65200,0
|
|
20231127,154000,298848100,65200,65200,65200,65200,0
|
|
20231127,153900,298848100,65200,65200,65200,65200,0
|
|
20231127,153800,298848100,65200,65200,65200,65200,0
|
|
20231127,153700,298848100,65200,65200,65200,65200,0
|
|
20231127,153600,298848100,65200,65200,65200,65200,0
|
|
20231127,153500,298848100,65200,65200,65200,65200,0
|
|
20231127,153400,298848100,65200,65200,65200,65200,0
|
|
20231127,153300,298848100,65200,65200,65200,65200,0
|
|
20231127,153200,298848100,65200,65200,65200,65200,0
|
|
20231127,153100,298848100,65200,65200,65200,65200,0
|
|
20231127,153000,298848100,65200,65200,65200,65200,82
|
|
20231127,152900,293501700,65200,65200,65200,65200,0
|
|
20231127,152800,293501700,65200,65200,65200,65200,0
|
|
20231127,152700,293501700,65200,65200,65200,65200,0
|
|
20231127,152600,293501700,65200,65200,65200,65200,0
|
|
20231127,152500,293501700,65200,65200,65200,65200,0
|
|
20231127,152400,293501700,65200,65200,65200,65200,0
|
|
20231127,152300,293501700,65200,65200,65200,65200,0
|
|
20231127,152200,293501700,65200,65200,65200,65200,0
|
|
20231127,152100,293501700,65200,65200,65200,65200,0
|
|
20231127,152000,293501700,65200,65200,65200,65200,0
|
|
20231127,151900,293501700,65200,65400,65400,65200,9
|
|
20231127,151800,292913500,65300,65200,65300,65200,33
|
|
20231127,151700,290758900,65200,65200,65200,65200,3
|
|
20231127,151600,290563300,65200,65200,65200,65200,4
|
|
20231127,151500,290302500,65200,65200,65300,65200,5
|
|
20231127,151400,289976400,65200,65200,65200,65200,2
|
|
20231127,151300,289846000,65200,65200,65200,65200,1
|
|
20231127,151200,289780800,65300,65300,65300,65300,1
|
|
20231127,151100,289715500,65300,65200,65300,65200,10
|
|
20231127,151000,289063200,65200,65200,65200,65200,1
|
|
20231127,150900,288998000,65400,65400,65400,65400,0
|
|
20231127,150800,288998000,65400,65400,65400,65400,1
|
|
20231127,150700,288932600,65400,65400,65400,65400,0
|
|
20231127,150600,288932600,65400,65400,65400,65400,5
|
|
20231127,150500,288605600,65200,65200,65200,65200,11
|
|
20231127,150400,287888400,65200,65200,65200,65200,0
|
|
20231127,150300,287888400,65200,65200,65200,65200,0
|
|
20231127,150200,287888400,65200,65200,65200,65200,0
|
|
20231127,150100,287888400,65200,65200,65200,65200,42
|
|
20231127,150000,285150000,65200,65200,65200,65200,13
|
|
20231127,145900,284302400,65200,65200,65200,65200,1
|
|
20231127,145800,284237200,65200,65300,65300,65200,127
|
|
20231127,145700,275956400,65300,65300,65300,65300,0
|
|
20231127,145600,275956400,65300,65300,65300,65300,0
|
|
20231127,145500,275956400,65300,65300,65300,65300,0
|
|
20231127,145400,275956400,65300,65300,65300,65300,0
|
|
20231127,145300,275956400,65300,65300,65300,65300,1
|
|
20231127,145200,275891100,65300,65300,65300,65300,10
|
|
20231127,145100,275238100,65200,65200,65200,65200,0
|
|
20231127,145000,275238100,65200,65200,65200,65200,0
|
|
20231127,144900,275238100,65200,65200,65200,65200,0
|
|
20231127,144800,275238100,65200,65100,65200,65100,32
|
|
20231127,144700,273152900,65100,65100,65100,65100,18
|
|
20231127,144600,271981100,65100,65100,65100,65100,10
|
|
20231127,144500,271330100,65000,65000,65000,65000,0
|
|
20231127,144400,271330100,65000,65000,65000,65000,52
|
|
20231127,144300,267950100,65000,65000,65000,65000,0
|
|
20231127,144200,267950100,65000,65000,65000,65000,2
|
|
20231127,144100,267820100,65000,65000,65000,65000,0
|
|
20231127,144000,267820100,65000,65000,65000,65000,3
|
|
20231127,143900,267625100,64900,65100,65100,64900,470
|
|
20231127,143800,237071700,65100,65100,65100,65100,5
|
|
20231127,143700,236746200,65100,65100,65100,65100,0
|
|
20231127,143600,236746200,65100,65100,65100,65100,4
|
|
20231127,143500,236485800,65100,65100,65100,65100,0
|
|
20231127,143400,236485800,65100,65100,65100,65100,3
|
|
20231127,143300,236290500,65300,65300,65300,65300,5
|
|
20231127,143200,235964000,65100,65100,65100,65100,3
|
|
20231127,143100,235768700,65100,65100,65100,65100,7
|
|
20231127,143000,235313000,65100,65100,65100,65100,0
|
|
20231127,142900,235313000,65100,65100,65100,65100,8
|
|
20231127,142800,234792200,65100,65100,65100,65100,0
|
|
20231127,142700,234792200,65100,65100,65100,65100,6
|
|
20231127,142600,234401600,65100,65100,65100,65100,0
|
|
20231127,142500,234401600,65100,65100,65100,65100,5
|
|
20231127,142400,234076100,65100,65100,65100,65100,1
|
|
20231127,142300,234011000,65100,65100,65100,65100,4
|
|
20231127,142200,233750600,65100,65100,65100,65100,0
|
|
20231127,142100,233750600,65100,65100,65100,65100,2
|
|
20231127,142000,233620400,65200,65200,65200,65200,4
|
|
20231127,141900,233359600,65100,65300,65300,65100,9
|
|
20231127,141800,232773100,65000,65000,65000,65000,0
|
|
20231127,141700,232773100,65000,65000,65000,65000,4
|
|
20231127,141600,232513100,65000,65000,65000,65000,4
|
|
20231127,141500,232253100,65000,65000,65000,65000,0
|
|
20231127,141400,232253100,65000,65000,65000,65000,6
|
|
20231127,141300,231863100,65100,65100,65100,65100,0
|
|
20231127,141200,231863100,65100,65100,65100,65100,6
|
|
20231127,141100,231472500,65000,65000,65000,65000,0
|
|
20231127,141000,231472500,65000,65000,65000,65000,8
|
|
20231127,140900,230952500,65000,65000,65000,65000,0
|
|
20231127,140800,230952500,65000,65000,65000,65000,6
|
|
20231127,140700,230562500,65100,65100,65100,65100,2
|
|
20231127,140600,230432300,65100,65100,65100,65100,6
|
|
20231127,140500,230041700,65100,65100,65100,65100,0
|
|
20231127,140400,230041700,65100,65100,65100,65100,8
|
|
20231127,140300,229520900,65200,65200,65200,65200,10
|
|
20231127,140200,228868900,65200,65200,65200,65200,4
|
|
20231127,140100,228608100,65200,65200,65200,65200,6
|
|
20231127,140000,228216900,65300,65300,65300,65300,0
|
|
20231127,135900,228216900,65300,65300,65300,65300,1
|
|
20231127,135800,228151600,65200,65200,65200,65200,0
|
|
20231127,135700,228151600,65200,65200,65200,65200,8
|
|
20231127,135600,227630000,65200,65200,65200,65200,0
|
|
20231127,135500,227630000,65200,65200,65200,65200,3
|
|
20231127,135400,227434400,65200,65200,65200,65200,0
|
|
20231127,135300,227434400,65200,65200,65200,65200,2
|
|
20231127,135200,227304000,65200,65200,65200,65200,0
|
|
20231127,135100,227304000,65200,65300,65300,65200,4
|
|
20231127,135000,227043000,65300,65300,65300,65300,0
|
|
20231127,134900,227043000,65300,65300,65300,65300,2
|
|
20231127,134800,226912400,65500,65500,65500,65500,8
|
|
20231127,134700,226388400,65400,65300,65400,65200,8
|
|
20231127,134600,225865900,65300,65200,65300,65100,47
|
|
20231127,134500,222801500,65000,65200,65200,65000,2
|
|
20231127,134400,222671300,64900,65100,65200,64900,259
|
|
20231127,134300,205837500,65100,65300,65300,65000,1507
|
|
20231127,134200,107801700,65300,65300,65300,65300,26
|
|
20231127,134100,106103900,65300,65300,65300,65300,0
|
|
20231127,134000,106103900,65300,65300,65300,65300,4
|
|
20231127,133900,105842700,65300,65300,65300,65300,0
|
|
20231127,133800,105842700,65300,65300,65300,65300,8
|
|
20231127,133700,105320300,65300,65300,65300,65300,0
|
|
20231127,133600,105320300,65300,65300,65300,65300,3
|
|
20231127,133500,105124400,65300,65300,65300,65300,0
|
|
20231127,133400,105124400,65300,65300,65300,65300,3
|
|
20231127,133300,104928500,65300,65300,65300,65300,0
|
|
20231127,133200,104928500,65300,65300,65300,65300,6
|
|
20231127,133100,104536700,65300,65300,65300,65300,0
|
|
20231127,133000,104536700,65300,65300,65300,65300,3
|
|
20231127,132900,104340800,65300,65300,65300,65300,5
|
|
20231127,132800,104014300,65300,65300,65300,65300,0
|
|
20231127,132700,104014300,65300,65300,65300,65300,6
|
|
20231127,132600,103622500,65300,65300,65300,65300,0
|
|
20231127,132500,103622500,65300,65300,65300,65300,2
|
|
20231127,132400,103491900,65300,65300,65300,65300,0
|
|
20231127,132300,103491900,65300,65300,65300,65300,6
|
|
20231127,132200,103100100,65300,65300,65300,65300,0
|
|
20231127,132100,103100100,65300,65300,65300,65300,4
|
|
20231127,132000,102838900,65300,65300,65300,65300,0
|
|
20231127,131900,102838900,65300,65300,65300,65300,7
|
|
20231127,131800,102381800,65300,65300,65300,65300,0
|
|
20231127,131700,102381800,65300,65300,65300,65300,4
|
|
20231127,131600,102120600,65700,65700,65700,65700,1
|
|
20231127,131500,102054900,65300,65300,65300,65300,8
|
|
20231127,131400,101532500,65700,65300,65700,65300,18
|
|
20231127,131300,100354200,65400,65400,65400,65400,0
|
|
20231127,131200,100354200,65400,65300,65400,65300,3
|
|
20231127,131100,100158200,65300,65300,65300,65300,0
|
|
20231127,131000,100158200,65300,65300,65300,65300,7
|
|
20231127,130900,99701100,65400,65400,65400,65400,0
|
|
20231127,130800,99701100,65400,65400,65400,65400,1
|
|
20231127,130700,99635700,65300,65300,65300,65300,0
|
|
20231127,130600,99635700,65300,65300,65300,65300,4
|
|
20231127,130500,99374500,65300,65300,65300,65300,0
|
|
20231127,130400,99374500,65300,65300,65300,65300,6
|
|
20231127,130300,98982700,65300,65300,65300,65300,0
|
|
20231127,130200,98982700,65300,65300,65300,65300,3
|
|
20231127,130100,98786800,65300,65300,65300,65300,0
|
|
20231127,130000,98786800,65300,65300,65300,65300,6
|
|
20231127,125900,98395000,65400,65400,65400,65400,7
|
|
20231127,125800,97937200,65300,65300,65300,65300,2
|
|
20231127,125700,97806600,65300,65300,65300,65300,2
|
|
20231127,125600,97676000,65300,65300,65300,65300,0
|
|
20231127,125500,97676000,65300,65300,65300,65300,8
|
|
20231127,125400,97153600,65300,65300,65300,65300,0
|
|
20231127,125300,97153600,65300,65300,65300,65300,7
|
|
20231127,125200,96696500,65400,65400,65400,65400,0
|
|
20231127,125100,96696500,65400,65300,65400,65300,16
|
|
20231127,125000,95650500,65300,65300,65300,65300,0
|
|
20231127,124900,95650500,65300,65400,65400,65300,6
|
|
20231127,124800,95258300,65300,65300,65300,65300,4
|
|
20231127,124700,94997100,65400,65400,65400,65400,1
|
|
20231127,124600,94931700,65300,65300,65300,65300,0
|
|
20231127,124500,94931700,65300,65300,65300,65300,39
|
|
20231127,124400,92385000,65300,65300,65300,65300,0
|
|
20231127,124300,92385000,65300,65300,65300,65300,5
|
|
20231127,124200,92058500,65300,65300,65300,65300,2
|
|
20231127,124100,91927900,65400,65400,65400,65400,0
|
|
20231127,124000,91927900,65400,65400,65400,65400,46
|
|
20231127,123900,88919500,65400,65400,65400,65400,0
|
|
20231127,123800,88919500,65400,65400,65400,65400,4
|
|
20231127,123700,88657900,65300,65300,65300,65300,0
|
|
20231127,123600,88657900,65300,65300,65300,65300,4
|
|
20231127,123500,88396700,65300,65300,65300,65300,0
|
|
20231127,123400,88396700,65300,65300,65300,65300,6
|
|
20231127,123300,88004900,65300,65300,65300,65300,4
|
|
20231127,123200,87743700,65300,65300,65300,65300,2
|
|
20231127,123100,87613100,65300,65300,65300,65300,0
|
|
20231127,123000,87613100,65300,65300,65300,65300,1
|
|
20231127,122900,87547800,65300,65300,65300,65300,0
|
|
20231127,122800,87547800,65300,65300,65300,65300,6
|
|
20231127,122700,87156000,65400,65300,65400,65300,12
|
|
20231127,122600,86371900,65400,65400,65400,65400,0
|
|
20231127,122500,86371900,65400,65400,65400,65400,3
|
|
20231127,122400,86175700,65700,65700,65700,65700,0
|
|
20231127,122300,86175700,65700,65400,65700,65400,5
|
|
20231127,122200,85848400,65400,65400,65400,65400,0
|
|
20231127,122100,85848400,65400,65400,65400,65400,2
|
|
20231127,122000,85717600,65400,65400,65400,65400,0
|
|
20231127,121900,85717600,65400,65400,65400,65400,2
|
|
20231127,121800,85586800,65400,65400,65400,65400,0
|
|
20231127,121700,85586800,65400,65400,65400,65400,6
|
|
20231127,121600,85194400,65400,65400,65400,65400,0
|
|
20231127,121500,85194400,65400,65400,65400,65400,3
|
|
20231127,121400,84998200,65400,65400,65400,65400,1
|
|
20231127,121300,84932800,65300,65300,65300,65300,4
|
|
20231127,121200,84671600,65300,65300,65300,65300,0
|
|
20231127,121100,84671600,65300,65300,65300,65300,6
|
|
20231127,121000,84279800,65300,65300,65300,65300,2
|
|
20231127,120900,84149200,65300,65300,65300,65300,0
|
|
20231127,120800,84149200,65300,65300,65300,65300,3
|
|
20231127,120700,83953300,65600,65600,65600,65600,14
|
|
20231127,120600,83034900,65600,65400,65600,65300,27
|
|
20231127,120500,81264800,65300,65300,65300,65300,0
|
|
20231127,120400,81264800,65300,65300,65300,65300,6
|
|
20231127,120300,80873000,65400,65400,65400,65400,55
|
|
20231127,120200,77276000,65400,65400,65400,65400,4
|
|
20231127,120100,77014400,65500,65400,65500,65400,18
|
|
20231127,120000,75837100,65500,65500,65500,65400,20
|
|
20231127,115900,74527800,65400,65400,65400,65400,0
|
|
20231127,115800,74527800,65400,65400,65400,65400,3
|
|
20231127,115700,74331600,65400,65400,65400,65400,0
|
|
20231127,115600,74331600,65400,65400,65400,65400,7
|
|
20231127,115500,73873800,65400,65400,65400,65400,3
|
|
20231127,115400,73677600,65400,65400,65400,65400,0
|
|
20231127,115300,73677600,65400,65400,65400,65400,3
|
|
20231127,115200,73481400,65400,65400,65400,65400,0
|
|
20231127,115100,73481400,65400,65400,65400,65400,3
|
|
20231127,115000,73285200,65400,65400,65400,65400,0
|
|
20231127,114900,73285200,65400,65400,65400,65400,2
|
|
20231127,114800,73154400,65400,65400,65400,65400,0
|
|
20231127,114700,73154400,65400,65400,65400,65400,52
|
|
20231127,114600,69753600,65400,65400,65400,65400,0
|
|
20231127,114500,69753600,65400,65400,65400,65400,1
|
|
20231127,114400,69688200,65400,65400,65400,65400,0
|
|
20231127,114300,69688200,65400,65400,65400,65400,3
|
|
20231127,114200,69492000,65400,65400,65400,65400,0
|
|
20231127,114100,69492000,65400,65400,65400,65400,6
|
|
20231127,114000,69099600,65400,65400,65400,65400,5
|
|
20231127,113900,68772600,65400,65400,65400,65400,0
|
|
20231127,113800,68772600,65400,65400,65400,65400,3
|
|
20231127,113700,68576400,65500,65500,65500,65500,10
|
|
20231127,113600,67921400,65400,65400,65400,65400,4
|
|
20231127,113500,67659800,65500,65500,65500,65500,1
|
|
20231127,113400,67594300,65400,65400,65400,65400,2
|
|
20231127,113300,67463500,65400,65400,65400,65400,0
|
|
20231127,113200,67463500,65400,65400,65400,65400,7
|
|
20231127,113100,67005700,65400,65400,65400,65400,0
|
|
20231127,113000,67005700,65400,65400,65400,65400,3
|
|
20231127,112900,66809500,65400,65400,65400,65400,0
|
|
20231127,112800,66809500,65400,65500,65500,65400,15
|
|
20231127,112700,65827500,65400,65400,65400,65400,0
|
|
20231127,112600,65827500,65400,65400,65400,65400,6
|
|
20231127,112500,65435100,65400,65400,65400,65400,0
|
|
20231127,112400,65435100,65400,65500,65500,65400,79
|
|
20231127,112300,60261300,65500,65500,65500,65500,18
|
|
20231127,112200,59082300,65500,65500,65500,65500,0
|
|
20231127,112100,59082300,65500,65500,65500,65500,5
|
|
20231127,112000,58754800,65500,65500,65500,65500,0
|
|
20231127,111900,58754800,65500,65500,65500,65500,2
|
|
20231127,111800,58623800,65500,65500,65500,65500,0
|
|
20231127,111700,58623800,65500,65500,65500,65500,3
|
|
20231127,111600,58427300,65500,65500,65500,65500,0
|
|
20231127,111500,58427300,65500,65600,65600,65500,3
|
|
20231127,111400,58230700,65500,65500,65500,65500,0
|
|
20231127,111300,58230700,65500,65500,65500,65500,12
|
|
20231127,111200,57444700,65400,65400,65400,65400,0
|
|
20231127,111100,57444700,65400,65400,65400,65400,3
|
|
20231127,111000,57248500,65500,65500,65500,65500,2
|
|
20231127,110900,57117500,65500,65500,65500,65500,1
|
|
20231127,110800,57052000,65700,65400,65700,65400,7
|
|
20231127,110700,56593900,65400,65400,65400,65400,0
|
|
20231127,110600,56593900,65400,65400,65400,65400,4
|
|
20231127,110500,56332300,65400,65400,65400,65400,0
|
|
20231127,110400,56332300,65400,65400,65400,65400,3
|
|
20231127,110300,56136100,65300,65300,65300,65300,0
|
|
20231127,110200,56136100,65300,65400,65400,65300,29
|
|
20231127,110100,54239800,65400,65400,65400,65400,4
|
|
20231127,110000,53978200,65400,65800,65800,65400,2
|
|
20231127,105900,53847000,65400,65400,65400,65400,56
|
|
20231127,105800,50184600,65400,65400,65400,65400,2
|
|
20231127,105700,50053800,65400,65500,65500,65400,81
|
|
20231127,105600,44748800,65500,65500,65500,65500,5
|
|
20231127,105500,44421300,65500,65500,65500,65500,0
|
|
20231127,105400,44421300,65500,65500,65500,65500,6
|
|
20231127,105300,44028300,65500,65500,65500,65500,3
|
|
20231127,105200,43831800,65800,65800,65800,65800,10
|
|
20231127,105100,43173800,65800,65500,65800,65500,15
|
|
20231127,105000,42188900,65500,65500,65500,65500,0
|
|
20231127,104900,42188900,65500,65500,65500,65500,2
|
|
20231127,104800,42057900,65500,65500,65500,65500,0
|
|
20231127,104700,42057900,65500,65500,65500,65500,5
|
|
20231127,104600,41730400,65500,65500,65500,65500,0
|
|
20231127,104500,41730400,65500,65500,65500,65500,5
|
|
20231127,104400,41402900,65500,65500,65500,65500,0
|
|
20231127,104300,41402900,65500,65500,65500,65500,5
|
|
20231127,104200,41075400,65600,65600,65600,65600,0
|
|
20231127,104100,41075400,65600,65600,65600,65600,28
|
|
20231127,104000,39238600,65600,65600,65600,65600,0
|
|
20231127,103900,39238600,65600,65600,65600,65600,5
|
|
20231127,103800,38910600,65600,65600,65600,65600,0
|
|
20231127,103700,38910600,65600,65600,65800,65600,6
|
|
20231127,103600,38516800,65600,65600,65600,65600,4
|
|
20231127,103500,38254400,65700,65700,65700,65700,10
|
|
20231127,103400,37597400,65600,65600,65600,65600,6
|
|
20231127,103300,37203800,65600,65600,65600,65600,71
|
|
20231127,103200,32546200,65500,65500,65500,65500,2
|
|
20231127,103100,32415200,65500,65500,65500,65500,0
|
|
20231127,103000,32415200,65500,65500,65500,65500,6
|
|
20231127,102900,32022200,65500,65500,65500,65500,0
|
|
20231127,102800,32022200,65500,65500,65500,65500,6
|
|
20231127,102700,31629200,65600,65600,65600,65600,0
|
|
20231127,102600,31629200,65600,65600,65600,65600,9
|
|
20231127,102500,31038800,65600,65600,65600,65600,0
|
|
20231127,102400,31038800,65600,65500,65600,65500,4
|
|
20231127,102300,30776700,65600,65500,65600,65500,11
|
|
20231127,102200,30055200,65500,65500,65500,65500,1
|
|
20231127,102100,29989700,65500,65500,65500,65500,5
|
|
20231127,102000,29662200,65700,65700,65700,65700,1
|
|
20231127,101900,29596500,65700,65500,65700,65500,6
|
|
20231127,101800,29202900,65500,65500,65500,65500,0
|
|
20231127,101700,29202900,65500,65500,65500,65500,2
|
|
20231127,101600,29071900,65500,65500,65500,65500,0
|
|
20231127,101500,29071900,65500,65500,65500,65500,2
|
|
20231127,101400,28940900,65500,65500,65500,65500,0
|
|
20231127,101300,28940900,65500,65500,65500,65500,2
|
|
20231127,101200,28809900,65400,65400,65400,65400,0
|
|
20231127,101100,28809900,65400,65500,65500,65400,8
|
|
20231127,101000,28286200,65500,65500,65500,65500,0
|
|
20231127,100900,28286200,65500,65500,65500,65500,2
|
|
20231127,100800,28155200,65500,65500,65500,65500,0
|
|
20231127,100700,28155200,65500,65500,65500,65500,6
|
|
20231127,100600,27762200,65500,65500,65500,65500,2
|
|
20231127,100500,27631200,65400,65400,65400,65400,0
|
|
20231127,100400,27631200,65400,65400,65400,65400,2
|
|
20231127,100300,27500400,65600,65600,65600,65600,0
|
|
20231127,100200,27500400,65600,65500,65600,65500,21
|
|
20231127,100100,26124700,65600,65600,65600,65600,0
|
|
20231127,100000,26124700,65600,65600,65600,65600,10
|
|
20231127,095900,25468700,65700,65700,65700,65700,6
|
|
20231127,095800,25074500,65500,65500,65500,65500,7
|
|
20231127,095700,24616000,65500,65500,65500,65500,0
|
|
20231127,095600,24616000,65500,65400,65500,65400,5
|
|
20231127,095500,24288700,65500,65500,65500,65500,6
|
|
20231127,095400,23895700,65500,65500,65500,65500,1
|
|
20231127,095300,23830200,65500,65500,65500,65500,1
|
|
20231127,095200,23764700,65500,65500,65500,65500,2
|
|
20231127,095100,23633700,65500,65500,65500,65500,2
|
|
20231127,095000,23502700,65400,65400,65400,65400,2
|
|
20231127,094900,23371900,65500,65500,65500,65500,1
|
|
20231127,094800,23306400,65500,65500,65500,65500,0
|
|
20231127,094700,23306400,65500,65500,65500,65500,5
|
|
20231127,094600,22978900,65500,65500,65500,65500,6
|
|
20231127,094500,22585900,65500,65500,65500,65500,1
|
|
20231127,094400,22520400,65600,65600,65600,65600,1
|
|
20231127,094300,22454800,65600,65600,65600,65400,19
|
|
20231127,094200,21209800,65400,65400,65400,65400,0
|
|
20231127,094100,21209800,65400,65400,65400,65400,7
|
|
20231127,094000,20752000,65600,65600,65600,65600,0
|
|
20231127,093900,20752000,65600,65600,65600,65600,3
|
|
20231127,093800,20555200,65600,65600,65600,65600,3
|
|
20231127,093700,20358400,65400,65400,65400,65400,5
|
|
20231127,093600,20031400,65300,65300,65300,65300,0
|
|
20231127,093500,20031400,65300,65600,65600,65300,18
|
|
20231127,093400,18851800,65600,65300,65600,65300,3
|
|
20231127,093300,18655600,65300,65300,65300,65300,0
|
|
20231127,093200,18655600,65300,65300,65300,65300,6
|
|
20231127,093100,18263800,65300,65300,65300,65300,1
|
|
20231127,093000,18198500,65400,65400,65400,65400,3
|
|
20231127,092900,18002300,65300,65300,65300,65300,0
|
|
20231127,092800,18002300,65300,65300,65300,65300,3
|
|
20231127,092700,17806400,65300,65300,65300,65300,0
|
|
20231127,092600,17806400,65300,65400,65400,65300,29
|
|
20231127,092500,15910200,65400,65400,65400,65400,0
|
|
20231127,092400,15910200,65400,65400,65400,65400,3
|
|
20231127,092300,15714000,65500,65500,65500,65500,11
|
|
20231127,092200,14993500,65400,65500,65500,65400,7
|
|
20231127,092100,14535600,65400,65400,65400,65400,0
|
|
20231127,092000,14535600,65400,65400,65400,65400,5
|
|
20231127,091900,14208600,65400,65400,65400,65400,6
|
|
20231127,091800,13816200,65600,65600,65600,65600,1
|
|
20231127,091700,13750600,65600,65500,65600,65500,6
|
|
20231127,091600,13357500,65500,65500,65500,65500,0
|
|
20231127,091500,13357500,65500,65600,65600,65500,26
|
|
20231127,091400,11654100,65700,65700,65700,65700,3
|
|
20231127,091300,11457000,65500,65500,65500,65500,3
|
|
20231127,091200,11260500,65500,65500,65500,65500,0
|
|
20231127,091100,11260500,65500,65500,65500,65500,1
|
|
20231127,091000,11195000,65500,65500,65500,65500,1
|
|
20231127,090900,11129500,65800,65800,65800,65800,0
|
|
20231127,090800,11129500,65800,65800,65800,65800,12
|
|
20231127,090700,10339900,65500,65600,65600,65500,27
|
|
20231127,090600,8568900,65400,65400,65400,65400,0
|
|
20231127,090500,8568900,65400,65400,65400,65400,0
|
|
20231127,090400,8568900,65400,65400,65400,65400,0
|
|
20231127,090300,8568900,65400,65400,65400,65400,24
|
|
20231127,090200,6999300,65400,65400,65400,65400,90
|
|
20231127,090100,1113300,65400,65400,65400,65400,2
|
|
20231127,090000,982500,65300,65800,65800,65300,15
|