649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194600,74360800,65200,65200,65200,65200,59
|
|
20231201,194500,74360800,65200,65200,65200,65200,0
|
|
20231201,194400,74360800,65200,65200,65200,65200,0
|
|
20231201,194300,74360800,65200,65200,65200,65200,0
|
|
20231201,194200,74360800,65200,65200,65200,65200,0
|
|
20231201,194100,74360800,65200,65200,65200,65200,0
|
|
20231201,194000,74360800,65200,65200,65200,65200,0
|
|
20231201,193900,74360800,65200,65200,65200,65200,0
|
|
20231201,193800,74360800,65200,65200,65200,65200,0
|
|
20231201,193700,74360800,65200,65200,65200,65200,0
|
|
20231201,193600,74360800,65200,65200,65200,65200,0
|
|
20231201,193500,74360800,65200,65200,65200,65200,0
|
|
20231201,193400,74360800,65200,65200,65200,65200,0
|
|
20231201,193300,74360800,65200,65200,65200,65200,0
|
|
20231201,193200,74360800,65200,65200,65200,65200,0
|
|
20231201,193100,74360800,65200,65200,65200,65200,0
|
|
20231201,193000,74360800,65200,65200,65200,65200,0
|
|
20231201,192900,74360800,65200,65200,65200,65200,0
|
|
20231201,192800,74360800,65200,65200,65200,65200,0
|
|
20231201,192700,74360800,65200,65200,65200,65200,0
|
|
20231201,192600,74360800,65200,65200,65200,65200,0
|
|
20231201,192500,74360800,65200,65200,65200,65200,0
|
|
20231201,192400,74360800,65200,65200,65200,65200,0
|
|
20231201,192300,74360800,65200,65200,65200,65200,0
|
|
20231201,192200,74360800,65200,65200,65200,65200,0
|
|
20231201,192100,74360800,65200,65200,65200,65200,0
|
|
20231201,192000,74360800,65200,65200,65200,65200,0
|
|
20231201,191900,74360800,65200,65200,65200,65200,0
|
|
20231201,191800,74360800,65200,65200,65200,65200,0
|
|
20231201,191700,74360800,65200,65200,65200,65200,0
|
|
20231201,191600,74360800,65200,65200,65200,65200,59
|
|
20231201,191500,74360800,65200,65200,65200,65200,0
|
|
20231201,191400,74360800,65200,65200,65200,65200,0
|
|
20231201,191300,74360800,65200,65200,65200,65200,0
|
|
20231201,191200,74360800,65200,65200,65200,65200,0
|
|
20231201,191100,74360800,65200,65200,65200,65200,0
|
|
20231201,191000,74360800,65200,65200,65200,65200,0
|
|
20231201,190900,74360800,65200,65200,65200,65200,0
|
|
20231201,190800,74360800,65200,65200,65200,65200,0
|
|
20231201,190700,74360800,65200,65200,65200,65200,0
|
|
20231201,190600,74360800,65200,65200,65200,65200,0
|
|
20231201,190500,74360800,65200,65200,65200,65200,0
|
|
20231201,190400,74360800,65200,65200,65200,65200,0
|
|
20231201,190300,74360800,65200,65200,65200,65200,0
|
|
20231201,190200,74360800,65200,65200,65200,65200,0
|
|
20231201,190100,74360800,65200,65200,65200,65200,0
|
|
20231201,190000,74360800,65200,65200,65200,65200,0
|
|
20231201,185900,74360800,65200,65200,65200,65200,0
|
|
20231201,185800,74360800,65200,65200,65200,65200,0
|
|
20231201,185700,74360800,65200,65200,65200,65200,0
|
|
20231201,185600,74360800,65200,65200,65200,65200,0
|
|
20231201,185500,74360800,65200,65200,65200,65200,0
|
|
20231201,185400,74360800,65200,65200,65200,65200,0
|
|
20231201,185300,74360800,65200,65200,65200,65200,0
|
|
20231201,185200,74360800,65200,65200,65200,65200,0
|
|
20231201,185100,74360800,65200,65200,65200,65200,0
|
|
20231201,185000,74360800,65200,65200,65200,65200,0
|
|
20231201,184900,74360800,65200,65200,65200,65200,0
|
|
20231201,184800,74360800,65200,65200,65200,65200,0
|
|
20231201,184700,74360800,65200,65200,65200,65200,0
|
|
20231201,184600,74360800,65200,65200,65200,65200,59
|
|
20231201,184500,74360800,65200,65200,65200,65200,0
|
|
20231201,184400,74360800,65200,65200,65200,65200,0
|
|
20231201,184300,74360800,65200,65200,65200,65200,0
|
|
20231201,184200,74360800,65200,65200,65200,65200,0
|
|
20231201,184100,74360800,65200,65200,65200,65200,0
|
|
20231201,184000,74360800,65200,65200,65200,65200,0
|
|
20231201,183900,74360800,65200,65200,65200,65200,0
|
|
20231201,183800,74360800,65200,65200,65200,65200,0
|
|
20231201,183700,74360800,65200,65200,65200,65200,0
|
|
20231201,183600,74360800,65200,65200,65200,65200,0
|
|
20231201,183500,74360800,65200,65200,65200,65200,0
|
|
20231201,183400,74360800,65200,65200,65200,65200,0
|
|
20231201,183300,74360800,65200,65200,65200,65200,0
|
|
20231201,183200,74360800,65200,65200,65200,65200,0
|
|
20231201,183100,74360800,65200,65200,65200,65200,0
|
|
20231201,183000,74360800,65200,65200,65200,65200,0
|
|
20231201,182900,74360800,65200,65200,65200,65200,0
|
|
20231201,182800,74360800,65200,65200,65200,65200,0
|
|
20231201,182700,74360800,65200,65200,65200,65200,0
|
|
20231201,182600,74360800,65200,65200,65200,65200,0
|
|
20231201,182500,74360800,65200,65200,65200,65200,0
|
|
20231201,182400,74360800,65200,65200,65200,65200,0
|
|
20231201,182300,74360800,65200,65200,65200,65200,0
|
|
20231201,182200,74360800,65200,65200,65200,65200,0
|
|
20231201,182100,74360800,65200,65200,65200,65200,0
|
|
20231201,182000,74360800,65200,65200,65200,65200,0
|
|
20231201,181900,74360800,65200,65200,65200,65200,0
|
|
20231201,181800,74360800,65200,65200,65200,65200,0
|
|
20231201,181700,74360800,65200,65200,65200,65200,0
|
|
20231201,181600,74360800,65200,65200,65200,65200,59
|
|
20231201,181500,74360800,65200,65200,65200,65200,0
|
|
20231201,181400,74360800,65200,65200,65200,65200,0
|
|
20231201,181300,74360800,65200,65200,65200,65200,0
|
|
20231201,181200,74360800,65200,65200,65200,65200,0
|
|
20231201,181100,74360800,65200,65200,65200,65200,0
|
|
20231201,181000,74360800,65200,65200,65200,65200,0
|
|
20231201,180900,74360800,65200,65200,65200,65200,0
|
|
20231201,180800,74360800,65200,65200,65200,65200,0
|
|
20231201,180700,74360800,65200,65200,65200,65200,0
|
|
20231201,180600,74360800,65200,65200,65200,65200,0
|
|
20231201,180500,74360800,65200,65200,65200,65200,0
|
|
20231201,180400,74360800,65200,65200,65200,65200,0
|
|
20231201,180300,74360800,65200,65200,65200,65200,0
|
|
20231201,180200,74360800,65200,65200,65200,65200,0
|
|
20231201,180100,74360800,65200,65200,65200,65200,0
|
|
20231201,180000,74360800,65200,65200,65200,65200,0
|
|
20231201,175900,74360800,65200,65200,65200,65200,0
|
|
20231201,175800,74360800,65200,65200,65200,65200,0
|
|
20231201,175700,74360800,65200,65200,65200,65200,0
|
|
20231201,175600,74360800,65200,65200,65200,65200,0
|
|
20231201,175500,74360800,65200,65200,65200,65200,0
|
|
20231201,175400,74360800,65200,65200,65200,65200,0
|
|
20231201,175300,74360800,65200,65200,65200,65200,0
|
|
20231201,175200,74360800,65200,65200,65200,65200,0
|
|
20231201,175100,74360800,65200,65200,65200,65200,0
|
|
20231201,175000,74360800,65200,65200,65200,65200,0
|
|
20231201,174900,74360800,65200,65200,65200,65200,0
|
|
20231201,174800,74360800,65200,65200,65200,65200,0
|
|
20231201,174700,74360800,65200,65200,65200,65200,0
|
|
20231201,174600,74360800,65200,65200,65200,65200,59
|
|
20231201,174500,74360800,65200,65200,65200,65200,0
|
|
20231201,174400,74360800,65200,65200,65200,65200,0
|
|
20231201,174300,74360800,65200,65200,65200,65200,0
|
|
20231201,174200,74360800,65200,65200,65200,65200,0
|
|
20231201,174100,74360800,65200,65200,65200,65200,0
|
|
20231201,174000,74360800,65200,65200,65200,65200,0
|
|
20231201,173900,74360800,65200,65200,65200,65200,0
|
|
20231201,173800,74360800,65200,65200,65200,65200,0
|
|
20231201,173700,74360800,65200,65200,65200,65200,0
|
|
20231201,173600,74360800,65200,65200,65200,65200,0
|
|
20231201,173500,74360800,65200,65200,65200,65200,0
|
|
20231201,173400,74360800,65200,65200,65200,65200,0
|
|
20231201,173300,74360800,65200,65200,65200,65200,0
|
|
20231201,173200,74360800,65200,65200,65200,65200,0
|
|
20231201,173100,74360800,65200,65200,65200,65200,0
|
|
20231201,173000,74360800,65200,65200,65200,65200,0
|
|
20231201,172900,74360800,65200,65200,65200,65200,0
|
|
20231201,172800,74360800,65200,65200,65200,65200,0
|
|
20231201,172700,74360800,65200,65200,65200,65200,0
|
|
20231201,172600,74360800,65200,65200,65200,65200,0
|
|
20231201,172500,74360800,65200,65200,65200,65200,0
|
|
20231201,172400,74360800,65200,65200,65200,65200,0
|
|
20231201,172300,74360800,65200,65200,65200,65200,0
|
|
20231201,172200,74360800,65200,65200,65200,65200,0
|
|
20231201,172100,74360800,65200,65200,65200,65200,0
|
|
20231201,172000,74360800,65200,65200,65200,65200,0
|
|
20231201,171900,74360800,65200,65200,65200,65200,0
|
|
20231201,171800,74360800,65200,65200,65200,65200,0
|
|
20231201,171700,74360800,65200,65200,65200,65200,0
|
|
20231201,171600,74360800,65200,65200,65200,65200,59
|
|
20231201,171500,74360800,65200,65200,65200,65200,0
|
|
20231201,171400,74360800,65200,65200,65200,65200,0
|
|
20231201,171300,74360800,65200,65200,65200,65200,0
|
|
20231201,171200,74360800,65200,65200,65200,65200,0
|
|
20231201,171100,74360800,65200,65200,65200,65200,0
|
|
20231201,171000,74360800,65200,65200,65200,65200,0
|
|
20231201,170900,74360800,65200,65200,65200,65200,0
|
|
20231201,170800,74360800,65200,65200,65200,65200,0
|
|
20231201,170700,74360800,65200,65200,65200,65200,0
|
|
20231201,170600,74360800,65200,65200,65200,65200,0
|
|
20231201,170500,74360800,65200,65200,65200,65200,0
|
|
20231201,170400,74360800,65200,65200,65200,65200,0
|
|
20231201,170300,74360800,65200,65200,65200,65200,0
|
|
20231201,170200,74360800,65200,65200,65200,65200,0
|
|
20231201,170100,74360800,65200,65200,65200,65200,0
|
|
20231201,170000,74360800,65200,65200,65200,65200,0
|
|
20231201,165900,74360800,65200,65200,65200,65200,0
|
|
20231201,165800,74360800,65200,65200,65200,65200,0
|
|
20231201,165700,74360800,65200,65200,65200,65200,0
|
|
20231201,165600,74360800,65200,65200,65200,65200,0
|
|
20231201,165500,74360800,65200,65200,65200,65200,0
|
|
20231201,165400,74360800,65200,65200,65200,65200,0
|
|
20231201,165300,74360800,65200,65200,65200,65200,0
|
|
20231201,165200,74360800,65200,65200,65200,65200,0
|
|
20231201,165100,74360800,65200,65200,65200,65200,0
|
|
20231201,165000,74360800,65200,65200,65200,65200,0
|
|
20231201,164900,74360800,65200,65200,65200,65200,0
|
|
20231201,164800,74360800,65200,65200,65200,65200,0
|
|
20231201,164700,74360800,65200,65200,65200,65200,0
|
|
20231201,164600,74360800,65200,65200,65200,65200,59
|
|
20231201,164500,74360800,65200,65200,65200,65200,0
|
|
20231201,164400,74360800,65200,65200,65200,65200,0
|
|
20231201,164300,74360800,65200,65200,65200,65200,0
|
|
20231201,164200,74360800,65200,65200,65200,65200,0
|
|
20231201,164100,74360800,65200,65200,65200,65200,0
|
|
20231201,164000,74360800,65200,65200,65200,65200,0
|
|
20231201,163900,74360800,65200,65200,65200,65200,0
|
|
20231201,163800,74360800,65200,65200,65200,65200,0
|
|
20231201,163700,74360800,65200,65200,65200,65200,0
|
|
20231201,163600,74360800,65200,65200,65200,65200,0
|
|
20231201,163500,74360800,65200,65200,65200,65200,0
|
|
20231201,163400,74360800,65200,65200,65200,65200,0
|
|
20231201,163300,74360800,65200,65200,65200,65200,0
|
|
20231201,163200,74360800,65200,65200,65200,65200,0
|
|
20231201,163100,74360800,65200,65200,65200,65200,0
|
|
20231201,163000,74360800,65200,65200,65200,65200,0
|
|
20231201,162900,74360800,65200,65200,65200,65200,0
|
|
20231201,162800,74360800,65200,65200,65200,65200,0
|
|
20231201,162700,74360800,65200,65200,65200,65200,0
|
|
20231201,162600,74360800,65200,65200,65200,65200,0
|
|
20231201,162500,74360800,65200,65200,65200,65200,0
|
|
20231201,162400,74360800,65200,65200,65200,65200,0
|
|
20231201,162300,74360800,65200,65200,65200,65200,0
|
|
20231201,162200,74360800,65200,65200,65200,65200,0
|
|
20231201,162100,74360800,65200,65200,65200,65200,0
|
|
20231201,162000,74360800,65200,65200,65200,65200,0
|
|
20231201,161900,74360800,65200,65200,65200,65200,0
|
|
20231201,161800,74360800,65200,65200,65200,65200,0
|
|
20231201,161700,74360800,65200,65200,65200,65200,0
|
|
20231201,161600,74360800,65200,65200,65200,65200,59
|
|
20231201,161500,74360800,65200,65200,65200,65200,0
|
|
20231201,161400,74360800,65200,65200,65200,65200,0
|
|
20231201,161300,74360800,65200,65200,65200,65200,0
|
|
20231201,161200,74360800,65200,65200,65200,65200,0
|
|
20231201,161100,74360800,65200,65200,65200,65200,0
|
|
20231201,161000,74360800,65200,65200,65200,65200,0
|
|
20231201,160900,74360800,65200,65200,65200,65200,0
|
|
20231201,160800,74360800,65200,65200,65200,65200,0
|
|
20231201,160700,74360800,65200,65200,65200,65200,0
|
|
20231201,160600,74360800,65200,65200,65200,65200,0
|
|
20231201,160500,74360800,65200,65200,65200,65200,0
|
|
20231201,160400,74360800,65200,65200,65200,65200,0
|
|
20231201,160300,74360800,65200,65200,65200,65200,0
|
|
20231201,160200,74360800,65200,65200,65200,65200,0
|
|
20231201,160100,74360800,65200,65200,65200,65200,0
|
|
20231201,160000,74360800,65200,65200,65200,65200,0
|
|
20231201,155900,74360800,65200,65200,65200,65200,0
|
|
20231201,155800,74360800,65200,65200,65200,65200,0
|
|
20231201,155700,74360800,65200,65200,65200,65200,0
|
|
20231201,155600,74360800,65200,65200,65200,65200,0
|
|
20231201,155500,74360800,65200,65200,65200,65200,0
|
|
20231201,155400,74360800,65200,65200,65200,65200,0
|
|
20231201,155300,74360800,65200,65200,65200,65200,0
|
|
20231201,155200,74360800,65200,65200,65200,65200,0
|
|
20231201,155100,74360800,65200,65200,65200,65200,0
|
|
20231201,155000,74360800,65200,65200,65200,65200,0
|
|
20231201,154900,74360800,65200,65200,65200,65200,0
|
|
20231201,154800,74360800,65200,65200,65200,65200,0
|
|
20231201,154700,74360800,65200,65200,65200,65200,0
|
|
20231201,154600,74360800,65200,65200,65200,65200,59
|
|
20231201,154500,74360800,65200,65200,65200,65200,0
|
|
20231201,154400,74360800,65200,65200,65200,65200,0
|
|
20231201,154300,74360800,65200,65200,65200,65200,0
|
|
20231201,154200,74360800,65200,65200,65200,65200,0
|
|
20231201,154100,74360800,65200,65200,65200,65200,0
|
|
20231201,154000,74360800,65200,65200,65200,65200,0
|
|
20231201,153900,74360800,65200,65200,65200,65200,0
|
|
20231201,153800,74360800,65200,65200,65200,65200,0
|
|
20231201,153700,74360800,65200,65200,65200,65200,0
|
|
20231201,153600,74360800,65200,65200,65200,65200,0
|
|
20231201,153500,74360800,65200,65200,65200,65200,0
|
|
20231201,153400,74360800,65200,65200,65200,65200,0
|
|
20231201,153300,74360800,65200,65200,65200,65200,0
|
|
20231201,153200,74360800,65200,65200,65200,65200,0
|
|
20231201,153100,74360800,65200,65200,65200,65200,0
|
|
20231201,153000,74360800,65200,65200,65200,65200,59
|
|
20231201,152900,70514000,65200,65200,65200,65200,0
|
|
20231201,152800,70514000,65200,65200,65200,65200,0
|
|
20231201,152700,70514000,65200,65200,65200,65200,0
|
|
20231201,152600,70514000,65200,65200,65200,65200,0
|
|
20231201,152500,70514000,65200,65200,65200,65200,0
|
|
20231201,152400,70514000,65200,65200,65200,65200,0
|
|
20231201,152300,70514000,65200,65200,65200,65200,0
|
|
20231201,152200,70514000,65200,65200,65200,65200,0
|
|
20231201,152100,70514000,65200,65200,65200,65200,0
|
|
20231201,152000,70514000,65200,65200,65200,65200,0
|
|
20231201,151900,70514000,65200,65300,65300,65200,121
|
|
20231201,151800,62613700,65100,65300,65300,65100,14
|
|
20231201,151700,61700800,65400,65400,65400,65400,0
|
|
20231201,151600,61700800,65400,65400,65400,65400,0
|
|
20231201,151500,61700800,65400,65200,65400,65100,5
|
|
20231201,151400,61374900,65300,65300,65300,65300,1
|
|
20231201,151300,61309600,65300,65300,65300,65300,0
|
|
20231201,151200,61309600,65300,65300,65300,65300,0
|
|
20231201,151100,61309600,65300,65300,65300,65300,1
|
|
20231201,151000,61244300,65100,65100,65100,65100,1
|
|
20231201,150900,61179200,65400,65400,65400,65400,0
|
|
20231201,150800,61179200,65400,65400,65400,65400,0
|
|
20231201,150700,61179200,65400,65400,65400,65400,0
|
|
20231201,150600,61179200,65400,65400,65400,65400,2
|
|
20231201,150500,61048400,65400,65400,65400,65400,0
|
|
20231201,150400,61048400,65400,65400,65400,65400,0
|
|
20231201,150300,61048400,65400,65400,65400,65400,1
|
|
20231201,150200,60983000,65300,65300,65300,65300,0
|
|
20231201,150100,60983000,65300,65300,65300,65300,0
|
|
20231201,150000,60983000,65300,65300,65300,65300,1
|
|
20231201,145900,60917700,65300,65300,65300,65300,0
|
|
20231201,145800,60917700,65300,65300,65300,65300,0
|
|
20231201,145700,60917700,65300,65300,65300,65300,0
|
|
20231201,145600,60917700,65300,65300,65300,65300,0
|
|
20231201,145500,60917700,65300,65300,65300,65300,1
|
|
20231201,145400,60852400,65300,65300,65300,65300,0
|
|
20231201,145300,60852400,65300,65300,65300,65300,0
|
|
20231201,145200,60852400,65300,65300,65300,65300,1
|
|
20231201,145100,60787100,65300,65300,65300,65300,0
|
|
20231201,145000,60787100,65300,65300,65300,65300,0
|
|
20231201,144900,60787100,65300,65300,65300,65300,1
|
|
20231201,144800,60721800,65100,65100,65100,65100,0
|
|
20231201,144700,60721800,65100,65100,65100,65100,0
|
|
20231201,144600,60721800,65100,65100,65100,65100,0
|
|
20231201,144500,60721800,65100,65100,65100,65100,28
|
|
20231201,144400,58899000,65300,65300,65300,65300,1
|
|
20231201,144300,58833700,65300,65300,65300,65300,0
|
|
20231201,144200,58833700,65300,65300,65300,65300,0
|
|
20231201,144100,58833700,65300,65300,65300,65300,1
|
|
20231201,144000,58768400,65300,65300,65300,65300,20
|
|
20231201,143900,57462400,65300,65300,65300,65300,1
|
|
20231201,143800,57397100,65400,65400,65400,65400,0
|
|
20231201,143700,57397100,65400,65400,65400,65400,1
|
|
20231201,143600,57331700,65400,65400,65400,65400,0
|
|
20231201,143500,57331700,65400,65400,65400,65400,0
|
|
20231201,143400,57331700,65400,65400,65400,65400,0
|
|
20231201,143300,57331700,65400,65400,65400,65400,1
|
|
20231201,143200,57266300,65400,65400,65400,65400,0
|
|
20231201,143100,57266300,65400,65400,65400,65400,0
|
|
20231201,143000,57266300,65400,65400,65400,65400,1
|
|
20231201,142900,57200900,65400,65400,65400,65400,1
|
|
20231201,142800,57135500,65300,65300,65300,65300,1
|
|
20231201,142700,57070200,65300,65300,65300,65300,100
|
|
20231201,142600,50540200,65300,65300,65300,65300,1
|
|
20231201,142500,50474900,65300,65300,65300,65300,0
|
|
20231201,142400,50474900,65300,65300,65300,65300,0
|
|
20231201,142300,50474900,65300,65300,65300,65300,0
|
|
20231201,142200,50474900,65300,65300,65300,65300,1
|
|
20231201,142100,50409600,65300,65300,65300,65300,0
|
|
20231201,142000,50409600,65300,65300,65300,65300,0
|
|
20231201,141900,50409600,65300,65300,65300,65300,1
|
|
20231201,141800,50344300,65200,65200,65200,65200,0
|
|
20231201,141700,50344300,65200,65200,65200,65200,1
|
|
20231201,141600,50279100,65200,65200,65200,65200,0
|
|
20231201,141500,50279100,65200,65200,65200,65200,1
|
|
20231201,141400,50213900,65200,65200,65200,65200,40
|
|
20231201,141300,47605900,65300,65300,65300,65300,0
|
|
20231201,141200,47605900,65300,65300,65300,65300,0
|
|
20231201,141100,47605900,65300,65300,65300,65300,1
|
|
20231201,141000,47540600,65300,65300,65300,65300,0
|
|
20231201,140900,47540600,65300,65300,65300,65300,0
|
|
20231201,140800,47540600,65300,65300,65300,65300,1
|
|
20231201,140700,47475300,65300,65300,65300,65300,0
|
|
20231201,140600,47475300,65300,65300,65300,65300,0
|
|
20231201,140500,47475300,65300,65300,65300,65300,0
|
|
20231201,140400,47475300,65300,65300,65300,65300,2
|
|
20231201,140300,47344700,65300,65300,65300,65300,0
|
|
20231201,140200,47344700,65300,65300,65300,65200,71
|
|
20231201,140100,42710400,65300,65300,65300,65300,1
|
|
20231201,140000,42645100,65100,65100,65100,65100,1
|
|
20231201,135900,42580000,65300,65300,65300,65300,0
|
|
20231201,135800,42580000,65300,65300,65300,65300,0
|
|
20231201,135700,42580000,65300,65300,65300,65300,1
|
|
20231201,135600,42514700,65300,65300,65300,65300,20
|
|
20231201,135500,41208700,65200,65200,65200,65200,0
|
|
20231201,135400,41208700,65200,65200,65200,65200,0
|
|
20231201,135300,41208700,65200,65100,65200,65100,38
|
|
20231201,135200,38732700,65200,65200,65200,65200,10
|
|
20231201,135100,38080700,65200,65200,65200,65200,0
|
|
20231201,135000,38080700,65200,65200,65200,65200,0
|
|
20231201,134900,38080700,65200,65200,65200,65200,1
|
|
20231201,134800,38015500,65200,65200,65200,65200,0
|
|
20231201,134700,38015500,65200,65200,65200,65200,0
|
|
20231201,134600,38015500,65200,65200,65200,65200,1
|
|
20231201,134500,37950300,65200,65200,65200,65200,3
|
|
20231201,134400,37754700,65200,65200,65200,65200,0
|
|
20231201,134300,37754700,65200,65200,65200,65200,0
|
|
20231201,134200,37754700,65200,65200,65200,65200,9
|
|
20231201,134100,37167900,65300,65300,65300,65300,0
|
|
20231201,134000,37167900,65300,65300,65300,65300,0
|
|
20231201,133900,37167900,65300,65300,65300,65300,0
|
|
20231201,133800,37167900,65300,65300,65300,65300,1
|
|
20231201,133700,37102600,65300,65300,65300,65300,1
|
|
20231201,133600,37037300,65300,65300,65300,65300,0
|
|
20231201,133500,37037300,65300,65300,65300,65300,1
|
|
20231201,133400,36972000,65200,65200,65200,65200,0
|
|
20231201,133300,36972000,65200,65200,65200,65200,4
|
|
20231201,133200,36711200,65200,65200,65200,65200,0
|
|
20231201,133100,36711200,65200,65200,65200,65200,1
|
|
20231201,133000,36646000,65200,65200,65200,65200,0
|
|
20231201,132900,36646000,65200,65200,65200,65200,0
|
|
20231201,132800,36646000,65200,65200,65200,65200,0
|
|
20231201,132700,36646000,65200,65200,65200,65200,1
|
|
20231201,132600,36580800,65300,65300,65300,65300,0
|
|
20231201,132500,36580800,65300,65300,65300,65300,0
|
|
20231201,132400,36580800,65300,65300,65300,65300,1
|
|
20231201,132300,36515500,65300,65300,65300,65300,0
|
|
20231201,132200,36515500,65300,65300,65300,65300,0
|
|
20231201,132100,36515500,65300,65300,65300,65300,0
|
|
20231201,132000,36515500,65300,65300,65300,65300,1
|
|
20231201,131900,36450200,65300,65300,65300,65300,0
|
|
20231201,131800,36450200,65300,65300,65300,65300,0
|
|
20231201,131700,36450200,65300,65300,65300,65300,1
|
|
20231201,131600,36384900,65200,65200,65200,65200,0
|
|
20231201,131500,36384900,65200,65200,65200,65200,0
|
|
20231201,131400,36384900,65200,65200,65200,65200,0
|
|
20231201,131300,36384900,65200,65200,65200,65200,1
|
|
20231201,131200,36319700,65100,65100,65100,65100,0
|
|
20231201,131100,36319700,65100,65100,65100,65100,20
|
|
20231201,131000,35017700,65300,65300,65300,65300,0
|
|
20231201,130900,35017700,65300,65300,65300,65300,1
|
|
20231201,130800,34952400,65300,65300,65300,65300,0
|
|
20231201,130700,34952400,65300,65300,65300,65300,0
|
|
20231201,130600,34952400,65300,65300,65300,65300,0
|
|
20231201,130500,34952400,65300,65300,65300,65300,1
|
|
20231201,130400,34887100,65300,65300,65300,65300,0
|
|
20231201,130300,34887100,65300,65300,65300,65300,0
|
|
20231201,130200,34887100,65300,65300,65300,65300,1
|
|
20231201,130100,34821800,65300,65300,65300,65300,0
|
|
20231201,130000,34821800,65300,65300,65300,65300,0
|
|
20231201,125900,34821800,65300,65300,65300,65300,1
|
|
20231201,125800,34756500,65200,65200,65200,65200,0
|
|
20231201,125700,34756500,65200,65200,65200,65200,0
|
|
20231201,125600,34756500,65200,65200,65200,65200,2
|
|
20231201,125500,34626100,65200,65200,65200,65200,0
|
|
20231201,125400,34626100,65200,65200,65200,65200,1
|
|
20231201,125300,34560900,65200,65200,65200,65200,0
|
|
20231201,125200,34560900,65200,65200,65200,65200,0
|
|
20231201,125100,34560900,65200,65200,65200,65200,1
|
|
20231201,125000,34495700,65200,65200,65200,65200,1
|
|
20231201,124900,34430500,65200,65200,65200,65200,1
|
|
20231201,124800,34365300,65200,65200,65200,65200,0
|
|
20231201,124700,34365300,65200,65200,65200,65200,1
|
|
20231201,124600,34300100,65200,65200,65200,65200,3
|
|
20231201,124500,34104500,65300,65300,65300,65300,0
|
|
20231201,124400,34104500,65300,65300,65300,65300,0
|
|
20231201,124300,34104500,65300,65300,65300,65300,1
|
|
20231201,124200,34039200,65300,65300,65300,65300,0
|
|
20231201,124100,34039200,65300,65300,65300,65300,0
|
|
20231201,124000,34039200,65300,65300,65300,65300,1
|
|
20231201,123900,33973900,65300,65300,65300,65300,0
|
|
20231201,123800,33973900,65300,65300,65300,65300,0
|
|
20231201,123700,33973900,65300,65300,65300,65300,0
|
|
20231201,123600,33973900,65300,65300,65300,65300,2
|
|
20231201,123500,33843300,65300,65300,65300,65300,0
|
|
20231201,123400,33843300,65300,65300,65300,65300,1
|
|
20231201,123300,33778000,65200,65200,65200,65200,0
|
|
20231201,123200,33778000,65200,65200,65200,65200,1
|
|
20231201,123100,33712800,65200,65200,65200,65200,5
|
|
20231201,123000,33386800,65300,65300,65300,65300,0
|
|
20231201,122900,33386800,65300,65300,65300,65300,1
|
|
20231201,122800,33321500,65300,65300,65300,65300,0
|
|
20231201,122700,33321500,65300,65300,65300,65300,0
|
|
20231201,122600,33321500,65300,65300,65300,65300,1
|
|
20231201,122500,33256200,65200,65200,65200,65200,0
|
|
20231201,122400,33256200,65200,65200,65200,65200,0
|
|
20231201,122300,33256200,65200,65200,65200,65200,1
|
|
20231201,122200,33191000,65300,65300,65300,65300,0
|
|
20231201,122100,33191000,65300,65300,65300,65300,1
|
|
20231201,122000,33125700,65300,65300,65300,65300,0
|
|
20231201,121900,33125700,65300,65300,65300,65300,0
|
|
20231201,121800,33125700,65300,65300,65300,65300,1
|
|
20231201,121700,33060400,65300,65300,65300,65300,0
|
|
20231201,121600,33060400,65300,65300,65300,65300,0
|
|
20231201,121500,33060400,65300,65300,65300,65300,0
|
|
20231201,121400,33060400,65300,65300,65300,65300,10
|
|
20231201,121300,32407400,65300,65300,65300,65300,0
|
|
20231201,121200,32407400,65300,65300,65300,65300,0
|
|
20231201,121100,32407400,65300,65300,65300,65300,0
|
|
20231201,121000,32407400,65300,65300,65300,65300,1
|
|
20231201,120900,32342100,65300,65300,65300,65300,0
|
|
20231201,120800,32342100,65300,65300,65300,65300,4
|
|
20231201,120700,32080900,65300,65300,65300,65300,1
|
|
20231201,120600,32015600,65300,65300,65300,65300,0
|
|
20231201,120500,32015600,65300,65300,65300,65300,0
|
|
20231201,120400,32015600,65300,65300,65300,65300,1
|
|
20231201,120300,31950300,65200,65200,65200,65200,0
|
|
20231201,120200,31950300,65200,65200,65200,65200,0
|
|
20231201,120100,31950300,65200,65200,65200,65200,4
|
|
20231201,120000,31689500,65300,65300,65300,65300,0
|
|
20231201,115900,31689500,65300,65300,65300,65300,1
|
|
20231201,115800,31624200,65300,65300,65300,65300,0
|
|
20231201,115700,31624200,65300,65300,65300,65300,1
|
|
20231201,115600,31558900,65300,65300,65300,65300,1
|
|
20231201,115500,31493600,65300,65300,65300,65300,0
|
|
20231201,115400,31493600,65300,65300,65300,65300,0
|
|
20231201,115300,31493600,65300,65300,65300,65300,0
|
|
20231201,115200,31493600,65300,65300,65300,65300,1
|
|
20231201,115100,31428300,65300,65300,65300,65300,0
|
|
20231201,115000,31428300,65300,65300,65300,65300,0
|
|
20231201,114900,31428300,65300,65300,65300,65300,0
|
|
20231201,114800,31428300,65300,65300,65300,65300,1
|
|
20231201,114700,31363000,65300,65300,65300,65300,0
|
|
20231201,114600,31363000,65300,65300,65300,65300,0
|
|
20231201,114500,31363000,65300,65300,65300,65300,2
|
|
20231201,114400,31232400,65300,65300,65300,65300,0
|
|
20231201,114300,31232400,65300,65300,65300,65300,0
|
|
20231201,114200,31232400,65300,65300,65300,65300,0
|
|
20231201,114100,31232400,65300,65300,65300,65300,1
|
|
20231201,114000,31167100,65300,65300,65300,65300,0
|
|
20231201,113900,31167100,65300,65300,65300,65300,0
|
|
20231201,113800,31167100,65300,65300,65300,65300,0
|
|
20231201,113700,31167100,65300,65300,65300,65300,1
|
|
20231201,113600,31101800,65300,65300,65300,65300,0
|
|
20231201,113500,31101800,65300,65300,65300,65300,0
|
|
20231201,113400,31101800,65300,65300,65300,65300,1
|
|
20231201,113300,31036500,65300,65300,65300,65300,0
|
|
20231201,113200,31036500,65300,65300,65300,65300,0
|
|
20231201,113100,31036500,65300,65300,65300,65300,0
|
|
20231201,113000,31036500,65300,65300,65300,65300,0
|
|
20231201,112900,31036500,65300,65300,65300,65300,0
|
|
20231201,112800,31036500,65300,65300,65300,65300,0
|
|
20231201,112700,31036500,65300,65300,65300,65300,0
|
|
20231201,112600,31036500,65300,65300,65300,65300,0
|
|
20231201,112500,31036500,65300,65200,65300,65200,87
|
|
20231201,112400,25363900,65200,65200,65200,65200,1
|
|
20231201,112300,25298700,65200,65200,65200,65200,0
|
|
20231201,112200,25298700,65200,65200,65200,65200,0
|
|
20231201,112100,25298700,65200,65200,65200,65200,1
|
|
20231201,112000,25233500,65200,65200,65200,65200,0
|
|
20231201,111900,25233500,65200,65200,65200,65200,0
|
|
20231201,111800,25233500,65200,65200,65200,65200,1
|
|
20231201,111700,25168300,65100,65100,65100,65100,0
|
|
20231201,111600,25168300,65100,65100,65100,65100,0
|
|
20231201,111500,25168300,65100,65100,65100,65100,0
|
|
20231201,111400,25168300,65100,65100,65100,65100,0
|
|
20231201,111300,25168300,65100,65100,65100,65100,1
|
|
20231201,111200,25103200,65100,65100,65100,65100,0
|
|
20231201,111100,25103200,65100,65100,65100,65100,0
|
|
20231201,111000,25103200,65100,65100,65100,65100,36
|
|
20231201,110900,22759600,65100,65100,65100,65100,0
|
|
20231201,110800,22759600,65100,65100,65100,65100,0
|
|
20231201,110700,22759600,65100,65100,65100,65100,0
|
|
20231201,110600,22759600,65100,65100,65100,65100,1
|
|
20231201,110500,22694500,65100,65100,65100,65100,0
|
|
20231201,110400,22694500,65100,65100,65100,65100,0
|
|
20231201,110300,22694500,65100,65100,65100,65100,1
|
|
20231201,110200,22629400,65100,65100,65100,65100,0
|
|
20231201,110100,22629400,65100,65100,65100,65100,0
|
|
20231201,110000,22629400,65100,65100,65100,65100,1
|
|
20231201,105900,22564300,65000,65000,65000,65000,0
|
|
20231201,105800,22564300,65000,65000,65000,65000,1
|
|
20231201,105700,22499300,65100,65100,65100,65100,0
|
|
20231201,105600,22499300,65100,65100,65100,65100,0
|
|
20231201,105500,22499300,65100,65100,65100,65100,1
|
|
20231201,105400,22434200,65100,65100,65100,65100,6
|
|
20231201,105300,22043600,65100,65100,65100,65100,1
|
|
20231201,105200,21978500,64900,64900,64900,64900,0
|
|
20231201,105100,21978500,64900,64900,64900,64900,0
|
|
20231201,105000,21978500,64900,64900,64900,64900,0
|
|
20231201,104900,21978500,64900,65000,65000,64900,8
|
|
20231201,104800,21458800,65100,65100,65100,65100,1
|
|
20231201,104700,21393700,65100,65100,65100,65100,0
|
|
20231201,104600,21393700,65100,65100,65100,65100,0
|
|
20231201,104500,21393700,65100,65100,65100,65100,0
|
|
20231201,104400,21393700,65100,65100,65100,65100,1
|
|
20231201,104300,21328600,65100,65100,65100,65100,0
|
|
20231201,104200,21328600,65100,65100,65100,65100,0
|
|
20231201,104100,21328600,65100,65000,65100,65000,3
|
|
20231201,104000,21133400,65100,65100,65100,65100,0
|
|
20231201,103900,21133400,65100,65100,65100,65100,0
|
|
20231201,103800,21133400,65100,65100,65100,65100,1
|
|
20231201,103700,21068300,65000,65000,65000,65000,0
|
|
20231201,103600,21068300,65000,65000,65000,65000,0
|
|
20231201,103500,21068300,65000,65000,65000,65000,1
|
|
20231201,103400,21003300,65000,65000,65000,65000,1
|
|
20231201,103300,20938300,65000,65000,65000,65000,0
|
|
20231201,103200,20938300,65000,65000,65000,65000,0
|
|
20231201,103100,20938300,65000,65000,65000,65000,0
|
|
20231201,103000,20938300,65000,65000,65000,65000,1
|
|
20231201,102900,20873300,65000,65000,65000,65000,1
|
|
20231201,102800,20808300,65000,65000,65000,65000,0
|
|
20231201,102700,20808300,65000,65000,65000,65000,0
|
|
20231201,102600,20808300,65000,65000,65000,65000,1
|
|
20231201,102500,20743300,65000,65000,65000,65000,0
|
|
20231201,102400,20743300,65000,65000,65000,65000,0
|
|
20231201,102300,20743300,65000,65000,65000,65000,1
|
|
20231201,102200,20678300,65000,65000,65000,65000,0
|
|
20231201,102100,20678300,65000,65100,65100,65000,56
|
|
20231201,102000,17037800,65100,65100,65100,65100,1
|
|
20231201,101900,16972700,65100,65100,65100,65100,1
|
|
20231201,101800,16907600,65100,65100,65100,65100,0
|
|
20231201,101700,16907600,65100,65100,65100,65100,0
|
|
20231201,101600,16907600,65100,65100,65100,65100,0
|
|
20231201,101500,16907600,65100,65100,65100,65100,1
|
|
20231201,101400,16842500,65100,65100,65100,65100,0
|
|
20231201,101300,16842500,65100,65100,65100,65100,0
|
|
20231201,101200,16842500,65100,65100,65100,65100,1
|
|
20231201,101100,16777400,65100,65100,65100,65100,0
|
|
20231201,101000,16777400,65100,65100,65100,65100,1
|
|
20231201,100900,16712300,65100,65100,65100,65100,0
|
|
20231201,100800,16712300,65100,65100,65100,65100,6
|
|
20231201,100700,16321700,65100,65100,65100,65100,1
|
|
20231201,100600,16256600,64900,64900,64900,64900,0
|
|
20231201,100500,16256600,64900,64900,64900,64900,4
|
|
20231201,100400,15997000,65100,65000,65100,65000,11
|
|
20231201,100300,15281200,65100,65100,65100,65100,0
|
|
20231201,100200,15281200,65100,65100,65100,65100,0
|
|
20231201,100100,15281200,65100,65100,65100,65100,1
|
|
20231201,100000,15216100,65100,65100,65100,65100,1
|
|
20231201,095900,15151000,65000,65000,65000,65000,28
|
|
20231201,095800,13331000,65000,65000,65000,65000,0
|
|
20231201,095700,13331000,65000,65000,65000,65000,1
|
|
20231201,095600,13266000,65000,65000,65000,65000,0
|
|
20231201,095500,13266000,65000,65000,65000,65000,0
|
|
20231201,095400,13266000,65000,65000,65000,65000,1
|
|
20231201,095300,13201000,65000,65000,65000,65000,0
|
|
20231201,095200,13201000,65000,65000,65000,65000,0
|
|
20231201,095100,13201000,65000,65000,65000,65000,0
|
|
20231201,095000,13201000,65000,65000,65000,65000,2
|
|
20231201,094900,13071000,65000,65000,65000,65000,0
|
|
20231201,094800,13071000,65000,65000,65000,65000,0
|
|
20231201,094700,13071000,65000,65000,65000,65000,1
|
|
20231201,094600,13006000,64900,64900,64900,64900,3
|
|
20231201,094500,12811300,65000,65000,65000,65000,0
|
|
20231201,094400,12811300,65000,65000,65000,65000,0
|
|
20231201,094300,12811300,65000,64900,65000,64900,3
|
|
20231201,094200,12616400,64900,64900,64900,64900,2
|
|
20231201,094100,12486600,64900,64900,64900,64900,1
|
|
20231201,094000,12421700,64900,64900,64900,64900,0
|
|
20231201,093900,12421700,64900,64900,64900,64900,1
|
|
20231201,093800,12356800,64900,64900,64900,64900,1
|
|
20231201,093700,12291900,64800,64800,64800,64800,2
|
|
20231201,093600,12162300,64900,64900,64900,64900,11
|
|
20231201,093500,11448400,65000,65000,65000,65000,2
|
|
20231201,093400,11318400,65000,65000,65000,65000,0
|
|
20231201,093300,11318400,65000,65000,65000,65000,2
|
|
20231201,093200,11188400,65000,65000,65000,65000,16
|
|
20231201,093100,10148400,65000,65000,65000,65000,0
|
|
20231201,093000,10148400,65000,65000,65000,65000,0
|
|
20231201,092900,10148400,65000,65000,65000,65000,8
|
|
20231201,092800,9628400,65100,65100,65100,65100,1
|
|
20231201,092700,9563300,65100,65100,65100,65100,0
|
|
20231201,092600,9563300,65100,65100,65100,65100,0
|
|
20231201,092500,9563300,65100,65100,65100,65100,1
|
|
20231201,092400,9498200,65100,65100,65100,65100,0
|
|
20231201,092300,9498200,65100,65100,65100,65100,0
|
|
20231201,092200,9498200,65100,65100,65100,65100,0
|
|
20231201,092100,9498200,65100,65000,65100,65000,3
|
|
20231201,092000,9303100,65000,65100,65100,65000,7
|
|
20231201,091900,8848000,65200,65200,65200,65200,0
|
|
20231201,091800,8848000,65200,65100,65200,65100,2
|
|
20231201,091700,8717700,65100,65100,65100,65100,56
|
|
20231201,091600,5072100,65100,65100,65100,65100,0
|
|
20231201,091500,5072100,65100,65100,65100,65100,0
|
|
20231201,091400,5072100,65100,65100,65100,65100,0
|
|
20231201,091300,5072100,65100,65100,65100,65100,0
|
|
20231201,091200,5072100,65100,65100,65100,65100,0
|
|
20231201,091100,5072100,65100,65100,65100,65100,0
|
|
20231201,091000,5072100,65100,65100,65100,65100,1
|
|
20231201,090900,5007000,65200,65200,65200,65200,0
|
|
20231201,090800,5007000,65200,65200,65200,65200,0
|
|
20231201,090700,5007000,65200,65200,65200,65200,0
|
|
20231201,090600,5007000,65200,65200,65200,65200,0
|
|
20231201,090500,5007000,65200,65200,65200,65200,1
|
|
20231201,090400,4941800,65200,65200,65200,65200,1
|
|
20231201,090300,4876600,64900,64900,64900,64900,0
|
|
20231201,090200,4876600,64900,64900,64900,64900,12
|
|
20231201,090100,4097800,65300,65300,65300,65300,1
|
|
20231201,090000,4032500,64900,65100,65300,64900,62
|