670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200700,815261900,62000,62000,62000,62000,181
|
|
20231117,200600,815261900,62000,62000,62000,62000,0
|
|
20231117,200500,815261900,62000,62000,62000,62000,0
|
|
20231117,200400,815261900,62000,62000,62000,62000,0
|
|
20231117,200300,815261900,62000,62000,62000,62000,0
|
|
20231117,200200,815261900,62000,62000,62000,62000,0
|
|
20231117,200100,815261900,62000,62000,62000,62000,0
|
|
20231117,200000,815261900,62000,62000,62000,62000,0
|
|
20231117,195900,815261900,62000,62000,62000,62000,0
|
|
20231117,195800,815261900,62000,62000,62000,62000,0
|
|
20231117,195700,815261900,62000,62000,62000,62000,0
|
|
20231117,195600,815261900,62000,62000,62000,62000,0
|
|
20231117,195500,815261900,62000,62000,62000,62000,0
|
|
20231117,195400,815261900,62000,62000,62000,62000,0
|
|
20231117,195300,815261900,62000,62000,62000,62000,0
|
|
20231117,195200,815261900,62000,62000,62000,62000,0
|
|
20231117,195100,815261900,62000,62000,62000,62000,0
|
|
20231117,195000,815261900,62000,62000,62000,62000,0
|
|
20231117,194900,815261900,62000,62000,62000,62000,0
|
|
20231117,194800,815261900,62000,62000,62000,62000,0
|
|
20231117,194700,815261900,62000,62000,62000,62000,0
|
|
20231117,194600,815261900,62000,62000,62000,62000,0
|
|
20231117,194500,815261900,62000,62000,62000,62000,0
|
|
20231117,194400,815261900,62000,62000,62000,62000,0
|
|
20231117,194300,815261900,62000,62000,62000,62000,0
|
|
20231117,194200,815261900,62000,62000,62000,62000,0
|
|
20231117,194100,815261900,62000,62000,62000,62000,0
|
|
20231117,194000,815261900,62000,62000,62000,62000,0
|
|
20231117,193900,815261900,62000,62000,62000,62000,0
|
|
20231117,193800,815261900,62000,62000,62000,62000,0
|
|
20231117,193700,815261900,62000,62000,62000,62000,181
|
|
20231117,193600,815261900,62000,62000,62000,62000,0
|
|
20231117,193500,815261900,62000,62000,62000,62000,0
|
|
20231117,193400,815261900,62000,62000,62000,62000,0
|
|
20231117,193300,815261900,62000,62000,62000,62000,0
|
|
20231117,193200,815261900,62000,62000,62000,62000,0
|
|
20231117,193100,815261900,62000,62000,62000,62000,0
|
|
20231117,193000,815261900,62000,62000,62000,62000,0
|
|
20231117,192900,815261900,62000,62000,62000,62000,0
|
|
20231117,192800,815261900,62000,62000,62000,62000,0
|
|
20231117,192700,815261900,62000,62000,62000,62000,0
|
|
20231117,192600,815261900,62000,62000,62000,62000,0
|
|
20231117,192500,815261900,62000,62000,62000,62000,0
|
|
20231117,192400,815261900,62000,62000,62000,62000,0
|
|
20231117,192300,815261900,62000,62000,62000,62000,0
|
|
20231117,192200,815261900,62000,62000,62000,62000,0
|
|
20231117,192100,815261900,62000,62000,62000,62000,0
|
|
20231117,192000,815261900,62000,62000,62000,62000,0
|
|
20231117,191900,815261900,62000,62000,62000,62000,0
|
|
20231117,191800,815261900,62000,62000,62000,62000,0
|
|
20231117,191700,815261900,62000,62000,62000,62000,0
|
|
20231117,191600,815261900,62000,62000,62000,62000,0
|
|
20231117,191500,815261900,62000,62000,62000,62000,0
|
|
20231117,191400,815261900,62000,62000,62000,62000,0
|
|
20231117,191300,815261900,62000,62000,62000,62000,0
|
|
20231117,191200,815261900,62000,62000,62000,62000,0
|
|
20231117,191100,815261900,62000,62000,62000,62000,0
|
|
20231117,191000,815261900,62000,62000,62000,62000,0
|
|
20231117,190900,815261900,62000,62000,62000,62000,0
|
|
20231117,190800,815261900,62000,62000,62000,62000,0
|
|
20231117,190700,815261900,62000,62000,62000,62000,181
|
|
20231117,190600,815261900,62000,62000,62000,62000,0
|
|
20231117,190500,815261900,62000,62000,62000,62000,0
|
|
20231117,190400,815261900,62000,62000,62000,62000,0
|
|
20231117,190300,815261900,62000,62000,62000,62000,0
|
|
20231117,190200,815261900,62000,62000,62000,62000,0
|
|
20231117,190100,815261900,62000,62000,62000,62000,0
|
|
20231117,190000,815261900,62000,62000,62000,62000,0
|
|
20231117,185900,815261900,62000,62000,62000,62000,0
|
|
20231117,185800,815261900,62000,62000,62000,62000,0
|
|
20231117,185700,815261900,62000,62000,62000,62000,0
|
|
20231117,185600,815261900,62000,62000,62000,62000,0
|
|
20231117,185500,815261900,62000,62000,62000,62000,0
|
|
20231117,185400,815261900,62000,62000,62000,62000,0
|
|
20231117,185300,815261900,62000,62000,62000,62000,0
|
|
20231117,185200,815261900,62000,62000,62000,62000,0
|
|
20231117,185100,815261900,62000,62000,62000,62000,0
|
|
20231117,185000,815261900,62000,62000,62000,62000,0
|
|
20231117,184900,815261900,62000,62000,62000,62000,0
|
|
20231117,184800,815261900,62000,62000,62000,62000,0
|
|
20231117,184700,815261900,62000,62000,62000,62000,0
|
|
20231117,184600,815261900,62000,62000,62000,62000,0
|
|
20231117,184500,815261900,62000,62000,62000,62000,0
|
|
20231117,184400,815261900,62000,62000,62000,62000,0
|
|
20231117,184300,815261900,62000,62000,62000,62000,0
|
|
20231117,184200,815261900,62000,62000,62000,62000,0
|
|
20231117,184100,815261900,62000,62000,62000,62000,0
|
|
20231117,184000,815261900,62000,62000,62000,62000,0
|
|
20231117,183900,815261900,62000,62000,62000,62000,0
|
|
20231117,183800,815261900,62000,62000,62000,62000,0
|
|
20231117,183700,815261900,62000,62000,62000,62000,181
|
|
20231117,183600,815261900,62000,62000,62000,62000,0
|
|
20231117,183500,815261900,62000,62000,62000,62000,0
|
|
20231117,183400,815261900,62000,62000,62000,62000,0
|
|
20231117,183300,815261900,62000,62000,62000,62000,0
|
|
20231117,183200,815261900,62000,62000,62000,62000,0
|
|
20231117,183100,815261900,62000,62000,62000,62000,0
|
|
20231117,183000,815261900,62000,62000,62000,62000,0
|
|
20231117,182900,815261900,62000,62000,62000,62000,0
|
|
20231117,182800,815261900,62000,62000,62000,62000,0
|
|
20231117,182700,815261900,62000,62000,62000,62000,0
|
|
20231117,182600,815261900,62000,62000,62000,62000,0
|
|
20231117,182500,815261900,62000,62000,62000,62000,0
|
|
20231117,182400,815261900,62000,62000,62000,62000,0
|
|
20231117,182300,815261900,62000,62000,62000,62000,0
|
|
20231117,182200,815261900,62000,62000,62000,62000,0
|
|
20231117,182100,815261900,62000,62000,62000,62000,0
|
|
20231117,182000,815261900,62000,62000,62000,62000,0
|
|
20231117,181900,815261900,62000,62000,62000,62000,0
|
|
20231117,181800,815261900,62000,62000,62000,62000,0
|
|
20231117,181700,815261900,62000,62000,62000,62000,0
|
|
20231117,181600,815261900,62000,62000,62000,62000,0
|
|
20231117,181500,815261900,62000,62000,62000,62000,0
|
|
20231117,181400,815261900,62000,62000,62000,62000,0
|
|
20231117,181300,815261900,62000,62000,62000,62000,0
|
|
20231117,181200,815261900,62000,62000,62000,62000,0
|
|
20231117,181100,815261900,62000,62000,62000,62000,0
|
|
20231117,181000,815261900,62000,62000,62000,62000,0
|
|
20231117,180900,815261900,62000,62000,62000,62000,0
|
|
20231117,180800,815261900,62000,62000,62000,62000,0
|
|
20231117,180700,815261900,62000,62000,62000,62000,181
|
|
20231117,180600,815261900,62000,62000,62000,62000,0
|
|
20231117,180500,815261900,62000,62000,62000,62000,0
|
|
20231117,180400,815261900,62000,62000,62000,62000,0
|
|
20231117,180300,815261900,62000,62000,62000,62000,0
|
|
20231117,180200,815261900,62000,62000,62000,62000,0
|
|
20231117,180100,815261900,62000,62000,62000,62000,0
|
|
20231117,180000,815261900,62000,62000,62000,62000,0
|
|
20231117,175900,815261900,62000,62000,62000,62000,0
|
|
20231117,175800,815261900,62000,62000,62000,62000,0
|
|
20231117,175700,815261900,62000,62000,62000,62000,0
|
|
20231117,175600,815261900,62000,62000,62000,62000,0
|
|
20231117,175500,815261900,62000,62000,62000,62000,0
|
|
20231117,175400,815261900,62000,62000,62000,62000,0
|
|
20231117,175300,815261900,62000,62000,62000,62000,0
|
|
20231117,175200,815261900,62000,62000,62000,62000,0
|
|
20231117,175100,815261900,62000,62000,62000,62000,0
|
|
20231117,175000,815261900,62000,62000,62000,62000,0
|
|
20231117,174900,815261900,62000,62000,62000,62000,0
|
|
20231117,174800,815261900,62000,62000,62000,62000,0
|
|
20231117,174700,815261900,62000,62000,62000,62000,0
|
|
20231117,174600,815261900,62000,62000,62000,62000,0
|
|
20231117,174500,815261900,62000,62000,62000,62000,0
|
|
20231117,174400,815261900,62000,62000,62000,62000,0
|
|
20231117,174300,815261900,62000,62000,62000,62000,0
|
|
20231117,174200,815261900,62000,62000,62000,62000,0
|
|
20231117,174100,815261900,62000,62000,62000,62000,0
|
|
20231117,174000,815261900,62000,62000,62000,62000,0
|
|
20231117,173900,815261900,62000,62000,62000,62000,0
|
|
20231117,173800,815261900,62000,62000,62000,62000,0
|
|
20231117,173700,815261900,62000,62000,62000,62000,181
|
|
20231117,173600,815261900,62000,62000,62000,62000,0
|
|
20231117,173500,815261900,62000,62000,62000,62000,0
|
|
20231117,173400,815261900,62000,62000,62000,62000,0
|
|
20231117,173300,815261900,62000,62000,62000,62000,0
|
|
20231117,173200,815261900,62000,62000,62000,62000,0
|
|
20231117,173100,815261900,62000,62000,62000,62000,0
|
|
20231117,173000,815261900,62000,62000,62000,62000,0
|
|
20231117,172900,815261900,62000,62000,62000,62000,0
|
|
20231117,172800,815261900,62000,62000,62000,62000,0
|
|
20231117,172700,815261900,62000,62000,62000,62000,0
|
|
20231117,172600,815261900,62000,62000,62000,62000,0
|
|
20231117,172500,815261900,62000,62000,62000,62000,0
|
|
20231117,172400,815261900,62000,62000,62000,62000,0
|
|
20231117,172300,815261900,62000,62000,62000,62000,0
|
|
20231117,172200,815261900,62000,62000,62000,62000,0
|
|
20231117,172100,815261900,62000,62000,62000,62000,0
|
|
20231117,172000,815261900,62000,62000,62000,62000,0
|
|
20231117,171900,815261900,62000,62000,62000,62000,0
|
|
20231117,171800,815261900,62000,62000,62000,62000,0
|
|
20231117,171700,815261900,62000,62000,62000,62000,0
|
|
20231117,171600,815261900,62000,62000,62000,62000,0
|
|
20231117,171500,815261900,62000,62000,62000,62000,0
|
|
20231117,171400,815261900,62000,62000,62000,62000,0
|
|
20231117,171300,815261900,62000,62000,62000,62000,0
|
|
20231117,171200,815261900,62000,62000,62000,62000,0
|
|
20231117,171100,815261900,62000,62000,62000,62000,0
|
|
20231117,171000,815261900,62000,62000,62000,62000,0
|
|
20231117,170900,815261900,62000,62000,62000,62000,0
|
|
20231117,170800,815261900,62000,62000,62000,62000,0
|
|
20231117,170700,815261900,62000,62000,62000,62000,181
|
|
20231117,170600,815261900,62000,62000,62000,62000,0
|
|
20231117,170500,815261900,62000,62000,62000,62000,0
|
|
20231117,170400,815261900,62000,62000,62000,62000,0
|
|
20231117,170300,815261900,62000,62000,62000,62000,0
|
|
20231117,170200,815261900,62000,62000,62000,62000,0
|
|
20231117,170100,815261900,62000,62000,62000,62000,0
|
|
20231117,170000,815261900,62000,62000,62000,62000,0
|
|
20231117,165900,815261900,62000,62000,62000,62000,0
|
|
20231117,165800,815261900,62000,62000,62000,62000,0
|
|
20231117,165700,815261900,62000,62000,62000,62000,0
|
|
20231117,165600,815261900,62000,62000,62000,62000,0
|
|
20231117,165500,815261900,62000,62000,62000,62000,0
|
|
20231117,165400,815261900,62000,62000,62000,62000,0
|
|
20231117,165300,815261900,62000,62000,62000,62000,0
|
|
20231117,165200,815261900,62000,62000,62000,62000,0
|
|
20231117,165100,815261900,62000,62000,62000,62000,0
|
|
20231117,165000,815261900,62000,62000,62000,62000,0
|
|
20231117,164900,815261900,62000,62000,62000,62000,0
|
|
20231117,164800,815261900,62000,62000,62000,62000,0
|
|
20231117,164700,815261900,62000,62000,62000,62000,0
|
|
20231117,164600,815261900,62000,62000,62000,62000,0
|
|
20231117,164500,815261900,62000,62000,62000,62000,0
|
|
20231117,164400,815261900,62000,62000,62000,62000,0
|
|
20231117,164300,815261900,62000,62000,62000,62000,0
|
|
20231117,164200,815261900,62000,62000,62000,62000,0
|
|
20231117,164100,815261900,62000,62000,62000,62000,0
|
|
20231117,164000,815261900,62000,62000,62000,62000,0
|
|
20231117,163900,815261900,62000,62000,62000,62000,0
|
|
20231117,163800,815261900,62000,62000,62000,62000,0
|
|
20231117,163700,815261900,62000,62000,62000,62000,181
|
|
20231117,163600,815261900,62000,62000,62000,62000,0
|
|
20231117,163500,815261900,62000,62000,62000,62000,0
|
|
20231117,163400,815261900,62000,62000,62000,62000,0
|
|
20231117,163300,815261900,62000,62000,62000,62000,0
|
|
20231117,163200,815261900,62000,62000,62000,62000,0
|
|
20231117,163100,815261900,62000,62000,62000,62000,0
|
|
20231117,163000,815261900,62000,62000,62000,62000,0
|
|
20231117,162900,815261900,62000,62000,62000,62000,0
|
|
20231117,162800,815261900,62000,62000,62000,62000,0
|
|
20231117,162700,815261900,62000,62000,62000,62000,0
|
|
20231117,162600,815261900,62000,62000,62000,62000,0
|
|
20231117,162500,815261900,62000,62000,62000,62000,0
|
|
20231117,162400,815261900,62000,62000,62000,62000,0
|
|
20231117,162300,815261900,62000,62000,62000,62000,0
|
|
20231117,162200,815261900,62000,62000,62000,62000,0
|
|
20231117,162100,815261900,62000,62000,62000,62000,0
|
|
20231117,162000,815261900,62000,62000,62000,62000,0
|
|
20231117,161900,815261900,62000,62000,62000,62000,0
|
|
20231117,161800,815261900,62000,62000,62000,62000,0
|
|
20231117,161700,815261900,62000,62000,62000,62000,0
|
|
20231117,161600,815261900,62000,62000,62000,62000,0
|
|
20231117,161500,815261900,62000,62000,62000,62000,0
|
|
20231117,161400,815261900,62000,62000,62000,62000,0
|
|
20231117,161300,815261900,62000,62000,62000,62000,0
|
|
20231117,161200,815261900,62000,62000,62000,62000,0
|
|
20231117,161100,815261900,62000,62000,62000,62000,0
|
|
20231117,161000,815261900,62000,62000,62000,62000,0
|
|
20231117,160900,815261900,62000,62000,62000,62000,0
|
|
20231117,160800,815261900,62000,62000,62000,62000,0
|
|
20231117,160700,815261900,62000,62000,62000,62000,181
|
|
20231117,160600,815261900,62000,62000,62000,62000,0
|
|
20231117,160500,815261900,62000,62000,62000,62000,0
|
|
20231117,160400,815261900,62000,62000,62000,62000,0
|
|
20231117,160300,815261900,62000,62000,62000,62000,0
|
|
20231117,160200,815261900,62000,62000,62000,62000,0
|
|
20231117,160100,815261900,62000,62000,62000,62000,0
|
|
20231117,160000,815261900,62000,62000,62000,62000,0
|
|
20231117,155900,815261900,62000,62000,62000,62000,0
|
|
20231117,155800,815261900,62000,62000,62000,62000,0
|
|
20231117,155700,815261900,62000,62000,62000,62000,0
|
|
20231117,155600,815261900,62000,62000,62000,62000,0
|
|
20231117,155500,815261900,62000,62000,62000,62000,0
|
|
20231117,155400,815261900,62000,62000,62000,62000,0
|
|
20231117,155300,815261900,62000,62000,62000,62000,0
|
|
20231117,155200,815261900,62000,62000,62000,62000,0
|
|
20231117,155100,815261900,62000,62000,62000,62000,0
|
|
20231117,155000,815261900,62000,62000,62000,62000,0
|
|
20231117,154900,815261900,62000,62000,62000,62000,0
|
|
20231117,154800,815261900,62000,62000,62000,62000,0
|
|
20231117,154700,815261900,62000,62000,62000,62000,0
|
|
20231117,154600,815261900,62000,62000,62000,62000,0
|
|
20231117,154500,815261900,62000,62000,62000,62000,0
|
|
20231117,154400,815261900,62000,62000,62000,62000,0
|
|
20231117,154300,815261900,62000,62000,62000,62000,0
|
|
20231117,154200,815261900,62000,62000,62000,62000,0
|
|
20231117,154100,815261900,62000,62000,62000,62000,0
|
|
20231117,154000,815261900,62000,62000,62000,62000,0
|
|
20231117,153900,815261900,62000,62000,62000,62000,0
|
|
20231117,153800,815261900,62000,62000,62000,62000,0
|
|
20231117,153700,815261900,62000,62000,62000,62000,181
|
|
20231117,153600,815261900,62000,62000,62000,62000,0
|
|
20231117,153500,815261900,62000,62000,62000,62000,0
|
|
20231117,153400,815261900,62000,62000,62000,62000,0
|
|
20231117,153300,815261900,62000,62000,62000,62000,0
|
|
20231117,153200,815261900,62000,62000,62000,62000,0
|
|
20231117,153100,815261900,62000,62000,62000,62000,0
|
|
20231117,153000,815261900,62000,62000,62000,62000,181
|
|
20231117,152900,804039900,62000,62000,62000,62000,0
|
|
20231117,152800,804039900,62000,62000,62000,62000,0
|
|
20231117,152700,804039900,62000,62000,62000,62000,0
|
|
20231117,152600,804039900,62000,62000,62000,62000,0
|
|
20231117,152500,804039900,62000,62000,62000,62000,0
|
|
20231117,152400,804039900,62000,62000,62000,62000,0
|
|
20231117,152300,804039900,62000,62000,62000,62000,0
|
|
20231117,152200,804039900,62000,62000,62000,62000,0
|
|
20231117,152100,804039900,62000,62000,62000,62000,0
|
|
20231117,152000,804039900,62000,62000,62000,62000,0
|
|
20231117,151900,804039900,62000,61900,62000,61900,62
|
|
20231117,151800,800196800,61900,61900,61900,61900,0
|
|
20231117,151700,800196800,61900,61900,61900,61900,4
|
|
20231117,151600,799949200,61900,61900,61900,61700,55
|
|
20231117,151500,796546800,61900,61700,61900,61700,4
|
|
20231117,151400,796299400,61700,61900,61900,61700,2
|
|
20231117,151300,796175800,61700,61800,61800,61700,30
|
|
20231117,151200,794324600,61800,61800,61900,61800,5
|
|
20231117,151100,794015400,61900,61900,61900,61900,1
|
|
20231117,151000,793953500,61700,61900,61900,61700,31
|
|
20231117,150900,792034800,61900,61800,61900,61800,41
|
|
20231117,150800,789500900,61700,61700,61700,61700,2
|
|
20231117,150700,789377500,61700,61700,61700,61700,0
|
|
20231117,150600,789377500,61700,61700,61700,61700,0
|
|
20231117,150500,789377500,61700,61700,61700,61700,2
|
|
20231117,150400,789254100,61700,61700,61700,61700,1
|
|
20231117,150300,789192400,61700,61700,61700,61700,0
|
|
20231117,150200,789192400,61700,61600,61700,61600,53
|
|
20231117,150100,785922700,61700,61700,61700,61700,115
|
|
20231117,150000,778827200,61700,61800,61800,61700,51
|
|
20231117,145900,775680400,61700,61800,61800,61700,20
|
|
20231117,145800,774445400,61800,61700,61800,61700,13
|
|
20231117,145700,773642300,61700,61700,61700,61700,0
|
|
20231117,145600,773642300,61700,61700,61700,61700,7
|
|
20231117,145500,773210400,61700,61700,61700,61700,1
|
|
20231117,145400,773148700,61700,61600,61700,61600,22
|
|
20231117,145300,771791500,61600,61600,61600,61600,0
|
|
20231117,145200,771791500,61600,61700,61700,61600,53
|
|
20231117,145100,768526400,61600,61600,61600,61600,0
|
|
20231117,145000,768526400,61600,61600,61600,61600,0
|
|
20231117,144900,768526400,61600,61600,61600,61600,20
|
|
20231117,144800,767294400,61600,61600,61600,61600,10
|
|
20231117,144700,766678400,61600,61700,61700,61600,3
|
|
20231117,144600,766493400,61700,61700,61700,61700,4
|
|
20231117,144500,766246600,61700,61700,61700,61700,0
|
|
20231117,144400,766246600,61700,61700,61700,61700,0
|
|
20231117,144300,766246600,61700,61700,61700,61700,0
|
|
20231117,144200,766246600,61700,61700,61700,61700,0
|
|
20231117,144100,766246600,61700,61700,61700,61700,0
|
|
20231117,144000,766246600,61700,61700,61700,61700,0
|
|
20231117,143900,766246600,61700,61700,61700,61700,0
|
|
20231117,143800,766246600,61700,61700,61700,61700,2
|
|
20231117,143700,766123200,61600,61600,61600,61600,0
|
|
20231117,143600,766123200,61600,61600,61600,61600,1
|
|
20231117,143500,766061600,61600,61600,61600,61600,0
|
|
20231117,143400,766061600,61600,61600,61600,61600,20
|
|
20231117,143300,764829600,61600,61600,61600,61600,33
|
|
20231117,143200,762796800,61700,61700,61700,61600,66
|
|
20231117,143100,758726200,61700,61700,61700,61700,0
|
|
20231117,143000,758726200,61700,61700,61700,61700,0
|
|
20231117,142900,758726200,61700,61700,61700,61700,17
|
|
20231117,142800,757677300,61700,61700,61700,61700,1
|
|
20231117,142700,757615600,61800,61700,61800,61700,3
|
|
20231117,142600,757430400,61700,61700,61700,61700,1
|
|
20231117,142500,757368700,61700,61700,61700,61700,5
|
|
20231117,142400,757060200,61600,61600,61600,61600,0
|
|
20231117,142300,757060200,61600,61600,61600,61600,0
|
|
20231117,142200,757060200,61600,61600,61600,61600,10
|
|
20231117,142100,756444200,61700,61700,61700,61700,23
|
|
20231117,142000,755025100,61700,61700,61700,61700,0
|
|
20231117,141900,755025100,61700,61700,61700,61700,0
|
|
20231117,141800,755025100,61700,61700,61700,61700,0
|
|
20231117,141700,755025100,61700,61700,61700,61700,1
|
|
20231117,141600,754963400,61600,61600,61600,61600,0
|
|
20231117,141500,754963400,61600,61600,61600,61600,8
|
|
20231117,141400,754470600,61600,61700,61700,61600,193
|
|
20231117,141300,742576400,61700,61700,61700,61700,0
|
|
20231117,141200,742576400,61700,61700,61700,61700,0
|
|
20231117,141100,742576400,61700,62000,62000,61700,201
|
|
20231117,141000,730167000,61900,61900,61900,61900,108
|
|
20231117,140900,723481800,61900,61900,61900,61900,8
|
|
20231117,140800,722986600,61900,61900,61900,61900,0
|
|
20231117,140700,722986600,61900,61900,61900,61900,0
|
|
20231117,140600,722986600,61900,61900,61900,61900,0
|
|
20231117,140500,722986600,61900,62000,62000,61900,121
|
|
20231117,140400,715486700,61900,61900,61900,61900,0
|
|
20231117,140300,715486700,61900,61900,61900,61900,0
|
|
20231117,140200,715486700,61900,62000,62000,61900,69
|
|
20231117,140100,711211600,61900,61900,61900,61900,0
|
|
20231117,140000,711211600,61900,61900,61900,61900,12
|
|
20231117,135900,710468800,62000,62000,62000,62000,0
|
|
20231117,135800,710468800,62000,62000,62000,62000,2
|
|
20231117,135700,710344800,61900,61900,61900,61900,0
|
|
20231117,135600,710344800,61900,61800,61900,61800,23
|
|
20231117,135500,708922200,61800,61800,61800,61800,0
|
|
20231117,135400,708922200,61800,61800,61800,61800,0
|
|
20231117,135300,708922200,61800,61800,61800,61800,0
|
|
20231117,135200,708922200,61800,61800,61800,61800,0
|
|
20231117,135100,708922200,61800,61800,61800,61800,0
|
|
20231117,135000,708922200,61800,61900,61900,61800,2
|
|
20231117,134900,708798500,61800,61800,61800,61800,0
|
|
20231117,134800,708798500,61800,61800,61800,61800,0
|
|
20231117,134700,708798500,61800,61800,61800,61800,0
|
|
20231117,134600,708798500,61800,61800,61800,61800,0
|
|
20231117,134500,708798500,61800,61800,61800,61800,0
|
|
20231117,134400,708798500,61800,61800,61800,61800,0
|
|
20231117,134300,708798500,61800,61800,61800,61800,0
|
|
20231117,134200,708798500,61800,61800,61800,61800,1
|
|
20231117,134100,708736700,61800,61800,61800,61800,3
|
|
20231117,134000,708551300,61800,61800,61800,61800,0
|
|
20231117,133900,708551300,61800,61800,61800,61800,0
|
|
20231117,133800,708551300,61800,61800,61800,61800,36
|
|
20231117,133700,706326500,61800,61700,61800,61700,3
|
|
20231117,133600,706141300,61700,61700,61700,61700,28
|
|
20231117,133500,704413700,61700,61700,61700,61700,51
|
|
20231117,133400,701267000,61700,61700,61700,61700,0
|
|
20231117,133300,701267000,61700,61800,61800,61700,11
|
|
20231117,133200,700588200,61800,61800,61800,61800,1
|
|
20231117,133100,700526400,61800,61800,61800,61800,3
|
|
20231117,133000,700341000,61700,61700,61700,61700,0
|
|
20231117,132900,700341000,61700,61700,61700,61700,1
|
|
20231117,132800,700279300,61600,61600,61600,61600,0
|
|
20231117,132700,700279300,61600,61600,61600,61600,0
|
|
20231117,132600,700279300,61600,61600,61600,61600,0
|
|
20231117,132500,700279300,61600,61600,61600,61600,0
|
|
20231117,132400,700279300,61600,61600,61600,61600,0
|
|
20231117,132300,700279300,61600,61600,61600,61600,0
|
|
20231117,132200,700279300,61600,61600,61600,61600,0
|
|
20231117,132100,700279300,61600,61600,61600,61600,1
|
|
20231117,132000,700217700,61600,61600,61600,61600,0
|
|
20231117,131900,700217700,61600,61600,61600,61600,0
|
|
20231117,131800,700217700,61600,61600,61600,61600,0
|
|
20231117,131700,700217700,61600,61700,61700,61600,24
|
|
20231117,131600,698737700,61800,61800,61800,61800,16
|
|
20231117,131500,697748900,61900,61900,61900,61900,0
|
|
20231117,131400,697748900,61900,61900,61900,61900,79
|
|
20231117,131300,692858800,61900,61900,61900,61900,0
|
|
20231117,131200,692858800,61900,61900,61900,61900,4
|
|
20231117,131100,692611200,61900,61900,61900,61900,3
|
|
20231117,131000,692425500,61900,61900,61900,61900,2
|
|
20231117,130900,692301700,61900,61900,61900,61900,0
|
|
20231117,130800,692301700,61900,61900,61900,61900,0
|
|
20231117,130700,692301700,61900,61900,61900,61900,0
|
|
20231117,130600,692301700,61900,62000,62000,61900,54
|
|
20231117,130500,688959000,61900,61900,61900,61900,20
|
|
20231117,130400,687721000,61900,61900,61900,61900,22
|
|
20231117,130300,686359200,61900,61900,61900,61900,0
|
|
20231117,130200,686359200,61900,61900,61900,61900,0
|
|
20231117,130100,686359200,61900,61900,61900,61900,0
|
|
20231117,130000,686359200,61900,61900,61900,61900,0
|
|
20231117,125900,686359200,61900,61900,61900,61900,0
|
|
20231117,125800,686359200,61900,61900,61900,61900,0
|
|
20231117,125700,686359200,61900,61900,61900,61900,2
|
|
20231117,125600,686235400,62000,62000,62000,62000,0
|
|
20231117,125500,686235400,62000,62000,62000,62000,1
|
|
20231117,125400,686173400,61700,61700,61700,61700,0
|
|
20231117,125300,686173400,61700,61700,61700,61700,0
|
|
20231117,125200,686173400,61700,61700,61700,61700,0
|
|
20231117,125100,686173400,61700,61700,61700,61700,0
|
|
20231117,125000,686173400,61700,61700,61700,61700,0
|
|
20231117,124900,686173400,61700,61800,61800,61700,8
|
|
20231117,124800,685679700,62000,62000,62000,62000,0
|
|
20231117,124700,685679700,62000,62000,62000,62000,0
|
|
20231117,124600,685679700,62000,62000,62000,62000,0
|
|
20231117,124500,685679700,62000,62000,62000,62000,0
|
|
20231117,124400,685679700,62000,62000,62000,62000,1
|
|
20231117,124300,685617700,62000,62000,62000,62000,0
|
|
20231117,124200,685617700,62000,62000,62000,62000,1
|
|
20231117,124100,685555700,62000,62000,62000,62000,1
|
|
20231117,124000,685493700,62000,61600,62000,61600,2
|
|
20231117,123900,685370100,61600,61600,61600,61600,0
|
|
20231117,123800,685370100,61600,61700,61700,61600,142
|
|
20231117,123700,676619800,61700,61700,61700,61700,1
|
|
20231117,123600,676558100,61700,61700,61700,61700,1
|
|
20231117,123500,676496400,61900,61900,61900,61900,0
|
|
20231117,123400,676496400,61900,61900,61900,61900,0
|
|
20231117,123300,676496400,61900,61900,61900,61900,0
|
|
20231117,123200,676496400,61900,61900,61900,61900,5
|
|
20231117,123100,676186900,61900,62000,62000,61900,3
|
|
20231117,123000,676001000,61900,61900,61900,61900,1
|
|
20231117,122900,675939100,61900,61900,61900,61900,3
|
|
20231117,122800,675753400,61900,61900,61900,61900,1
|
|
20231117,122700,675691500,61900,61900,61900,61900,0
|
|
20231117,122600,675691500,61900,61900,61900,61900,0
|
|
20231117,122500,675691500,61900,61900,61900,61900,22
|
|
20231117,122400,674329700,62000,62000,62000,62000,0
|
|
20231117,122300,674329700,62000,62000,62000,62000,0
|
|
20231117,122200,674329700,62000,62000,62000,62000,0
|
|
20231117,122100,674329700,62000,62000,62000,62000,0
|
|
20231117,122000,674329700,62000,62000,62000,62000,0
|
|
20231117,121900,674329700,62000,62000,62000,62000,1
|
|
20231117,121800,674267700,62000,62000,62000,62000,0
|
|
20231117,121700,674267700,62000,62000,62000,62000,0
|
|
20231117,121600,674267700,62000,61600,62000,61500,37
|
|
20231117,121500,671990700,61600,61600,61600,61600,0
|
|
20231117,121400,671990700,61600,61600,61600,61600,2
|
|
20231117,121300,671867500,61600,61600,61600,61600,5
|
|
20231117,121200,671559500,61600,61600,61600,61600,1
|
|
20231117,121100,671497900,61600,61600,61600,61600,47
|
|
20231117,121000,668602700,61600,61600,61600,61600,5
|
|
20231117,120900,668294700,61600,61600,61600,61600,0
|
|
20231117,120800,668294700,61600,61600,61600,61600,0
|
|
20231117,120700,668294700,61600,61600,61600,61600,5
|
|
20231117,120600,667986700,61800,61800,61800,61800,0
|
|
20231117,120500,667986700,61800,61800,61800,61800,8
|
|
20231117,120400,667492300,61900,61900,61900,61900,2
|
|
20231117,120300,667368500,61800,61800,61800,61800,0
|
|
20231117,120200,667368500,61800,61800,61800,61800,0
|
|
20231117,120100,667368500,61800,61800,61800,61800,0
|
|
20231117,120000,667368500,61800,61800,61800,61800,0
|
|
20231117,115900,667368500,61800,62000,62000,61800,15
|
|
20231117,115800,666441300,61800,61800,61800,61800,0
|
|
20231117,115700,666441300,61800,61800,61800,61800,1
|
|
20231117,115600,666379500,61800,61800,61800,61800,0
|
|
20231117,115500,666379500,61800,61800,61800,61800,0
|
|
20231117,115400,666379500,61800,61800,61800,61800,0
|
|
20231117,115300,666379500,61800,61800,61800,61800,0
|
|
20231117,115200,666379500,61800,61800,61800,61800,63
|
|
20231117,115100,662486100,61800,61800,61800,61800,0
|
|
20231117,115000,662486100,61800,61800,61800,61800,0
|
|
20231117,114900,662486100,61800,61800,61800,61800,4
|
|
20231117,114800,662238900,61800,61800,61800,61800,5
|
|
20231117,114700,661929900,62000,62000,62000,62000,0
|
|
20231117,114600,661929900,62000,62000,62000,62000,0
|
|
20231117,114500,661929900,62000,61600,62000,61600,805
|
|
20231117,114400,612032700,61600,61600,61600,61600,0
|
|
20231117,114300,612032700,61600,61600,61600,61600,4
|
|
20231117,114200,611786300,61600,61600,61600,61600,1
|
|
20231117,114100,611724700,61600,61600,61600,61600,1
|
|
20231117,114000,611663100,61400,61500,61500,61400,50
|
|
20231117,113900,608591200,61500,61500,61500,61500,15
|
|
20231117,113800,607668700,61500,61500,61500,61500,0
|
|
20231117,113700,607668700,61500,61500,61500,61500,0
|
|
20231117,113600,607668700,61500,61500,61500,61500,0
|
|
20231117,113500,607668700,61500,61500,61500,61500,0
|
|
20231117,113400,607668700,61500,61500,61500,61500,0
|
|
20231117,113300,607668700,61500,61500,61500,61500,0
|
|
20231117,113200,607668700,61500,61500,61500,61500,0
|
|
20231117,113100,607668700,61500,61500,61600,61500,28
|
|
20231117,113000,605945000,61600,61600,61600,61600,0
|
|
20231117,112900,605945000,61600,61600,61600,61600,1
|
|
20231117,112800,605883400,61500,61500,61500,61500,0
|
|
20231117,112700,605883400,61500,61500,61500,61500,1
|
|
20231117,112600,605821900,61400,61400,61400,61400,0
|
|
20231117,112500,605821900,61400,61400,61400,61400,0
|
|
20231117,112400,605821900,61400,61400,61400,61400,60
|
|
20231117,112300,602137900,61500,61500,61500,61500,13
|
|
20231117,112200,601338400,61600,61600,61600,61600,0
|
|
20231117,112100,601338400,61600,61600,61600,61600,0
|
|
20231117,112000,601338400,61600,61600,61600,61600,4
|
|
20231117,111900,601092000,61600,61600,61600,61600,1
|
|
20231117,111800,601030400,61600,61600,61600,61600,0
|
|
20231117,111700,601030400,61600,61600,61600,61600,1
|
|
20231117,111600,600968800,61300,61300,61300,61300,0
|
|
20231117,111500,600968800,61300,61300,61300,61300,8
|
|
20231117,111400,600478400,61300,61300,61300,61300,3
|
|
20231117,111300,600294500,61600,61400,61600,61400,51
|
|
20231117,111200,597162900,61400,61400,61400,61400,50
|
|
20231117,111100,594092900,61600,61600,61600,61600,0
|
|
20231117,111000,594092900,61600,61600,61600,61600,30
|
|
20231117,110900,592244900,61600,61600,61600,61600,0
|
|
20231117,110800,592244900,61600,61600,61600,61600,9
|
|
20231117,110700,591690500,61400,61400,61400,61400,97
|
|
20231117,110600,585734700,61400,61400,61400,61400,14
|
|
20231117,110500,584875100,61400,61400,61400,61400,1
|
|
20231117,110400,584813700,61300,61300,61300,61300,1
|
|
20231117,110300,584752400,61300,61300,61300,61300,0
|
|
20231117,110200,584752400,61300,61300,61300,61300,13
|
|
20231117,110100,583955500,61300,61300,61300,61300,207
|
|
20231117,110000,571266400,61300,61400,61400,61300,57
|
|
20231117,105900,567772200,61400,61400,61400,61400,1
|
|
20231117,105800,567710800,61400,61300,61400,61300,20
|
|
20231117,105700,566484300,61300,61300,61300,61300,0
|
|
20231117,105600,566484300,61300,61400,61400,61300,28
|
|
20231117,105500,564767100,61400,61400,61400,61400,2
|
|
20231117,105400,564644300,61300,61300,61300,61300,0
|
|
20231117,105300,564644300,61300,61300,61300,61300,132
|
|
20231117,105200,556552700,61300,61400,61400,61300,57
|
|
20231117,105100,553055900,61400,61400,61400,61400,3
|
|
20231117,105000,552871700,61300,61400,61400,61300,2
|
|
20231117,104900,552749000,61400,61400,61400,61400,2
|
|
20231117,104800,552626200,61400,61400,61400,61400,31
|
|
20231117,104700,550722800,61500,61500,61500,61500,1
|
|
20231117,104600,550661300,61500,61500,61500,61500,1
|
|
20231117,104500,550599800,61500,61500,61500,61300,200
|
|
20231117,104400,538317300,61500,61500,61500,61500,0
|
|
20231117,104300,538317300,61500,61500,61500,61500,0
|
|
20231117,104200,538317300,61500,61500,61500,61500,0
|
|
20231117,104100,538317300,61500,61700,61700,61500,3
|
|
20231117,104000,538132500,61400,61500,61500,61400,22
|
|
20231117,103900,536780700,61600,61600,61600,61600,10
|
|
20231117,103800,536164700,61600,61500,61600,61500,67
|
|
20231117,103700,532043100,61600,61600,61600,61600,33
|
|
20231117,103600,530010300,61600,61600,61600,61600,1
|
|
20231117,103500,529948700,61600,61600,61600,61600,51
|
|
20231117,103400,526807100,61400,61300,61400,61300,11
|
|
20231117,103300,526131800,61300,61400,61400,61300,51
|
|
20231117,103200,523005400,61400,61400,61400,61400,6
|
|
20231117,103100,522637000,61300,61300,61300,61300,1
|
|
20231117,103000,522575700,61200,61200,61200,61200,79
|
|
20231117,102900,517740900,61300,61300,61300,61300,10
|
|
20231117,102800,517127900,61300,61300,61300,61300,0
|
|
20231117,102700,517127900,61300,61400,61400,61300,3
|
|
20231117,102600,516943900,61400,61400,61400,61400,0
|
|
20231117,102500,516943900,61400,61300,61400,61300,3
|
|
20231117,102400,516759900,61300,61400,61400,61300,116
|
|
20231117,102300,509646000,61300,61400,61400,61300,36
|
|
20231117,102200,507438800,61400,61400,61400,61400,0
|
|
20231117,102100,507438800,61400,61400,61400,61400,1
|
|
20231117,102000,507377400,61400,61400,61400,61400,0
|
|
20231117,101900,507377400,61400,61400,61400,61400,67
|
|
20231117,101800,503263600,61500,61500,61500,61500,35
|
|
20231117,101700,501111100,61500,61500,61500,61500,0
|
|
20231117,101600,501111100,61500,61500,61500,61500,5
|
|
20231117,101500,500803600,61500,61500,61500,61500,2
|
|
20231117,101400,500680600,61300,61300,61300,61300,9
|
|
20231117,101300,500128900,61300,61300,61300,61300,0
|
|
20231117,101200,500128900,61300,61300,61300,61300,6
|
|
20231117,101100,499761100,61200,61300,61300,61200,116
|
|
20231117,101000,492653600,61300,61300,61300,61300,80
|
|
20231117,100900,487749600,61400,61400,61400,61400,17
|
|
20231117,100800,486705800,61400,61400,61400,61400,20
|
|
20231117,100700,485477800,61400,61400,61400,61300,185
|
|
20231117,100600,474133000,61300,61400,61500,61300,376
|
|
20231117,100500,451069400,61500,61500,61500,61500,3
|
|
20231117,100400,450884900,61600,61600,61600,61600,0
|
|
20231117,100300,450884900,61600,61600,61600,61600,1
|
|
20231117,100200,450823300,61400,61400,61400,61400,0
|
|
20231117,100100,450823300,61400,61400,61400,61400,0
|
|
20231117,100000,450823300,61400,61400,61400,61400,4
|
|
20231117,095900,450577700,61400,61400,61400,61400,28
|
|
20231117,095800,448858500,61300,61500,61500,61300,59
|
|
20231117,095700,445235700,61500,61500,61500,61500,10
|
|
20231117,095600,444620700,61500,61500,61500,61500,9
|
|
20231117,095500,444067200,61600,61500,61600,61400,86
|
|
20231117,095400,438778400,61400,61400,61400,61400,1
|
|
20231117,095300,438717000,61300,61300,61300,61300,0
|
|
20231117,095200,438717000,61300,61300,61300,61300,152
|
|
20231117,095100,429399400,61300,61400,61400,61200,417
|
|
20231117,095000,403853800,61400,61400,61400,61400,44
|
|
20231117,094900,401152200,61400,61400,61400,61400,8
|
|
20231117,094800,400661000,61300,61400,61400,61300,12
|
|
20231117,094700,399925200,61400,61400,61400,61400,30
|
|
20231117,094600,398083200,61400,61500,61500,61400,24
|
|
20231117,094500,396609300,61300,61300,61300,61300,25
|
|
20231117,094400,395076800,61300,61400,61400,61300,13
|
|
20231117,094300,394279700,61400,61300,61400,61300,84
|
|
20231117,094200,389127200,61300,61400,61400,61300,35
|
|
20231117,094100,386979800,61400,61600,61600,61400,11
|
|
20231117,094000,386304200,61400,61400,61400,61400,1
|
|
20231117,093900,386242800,61400,61400,61400,61300,295
|
|
20231117,093800,368130300,61400,61400,61400,61400,40
|
|
20231117,093700,365674300,61400,61600,61600,61400,298
|
|
20231117,093600,347349600,61600,61600,61600,61600,16
|
|
20231117,093500,346364000,61600,61700,61700,61600,185
|
|
20231117,093400,334962300,61700,61700,61700,61700,9
|
|
20231117,093300,334407000,61700,61700,61700,61700,52
|
|
20231117,093200,331198600,61700,61700,61700,61700,10
|
|
20231117,093100,330581600,61600,61600,61600,61600,0
|
|
20231117,093000,330581600,61600,61600,61600,61600,19
|
|
20231117,092900,329411200,61700,61700,61700,61700,4
|
|
20231117,092800,329164400,61700,61700,61700,61600,49
|
|
20231117,092700,326142700,61700,61700,61700,61600,15
|
|
20231117,092600,325217300,61700,61600,61700,61600,67
|
|
20231117,092500,321090000,61700,61400,61700,61400,186
|
|
20231117,092400,309638700,61400,62000,62000,61400,1744
|
|
20231117,092300,201953200,62000,62000,62000,62000,20
|
|
20231117,092200,200713200,62000,62100,62100,62000,65
|
|
20231117,092100,196683100,62100,62100,62100,62100,7
|
|
20231117,092000,196248400,62000,62000,62000,61900,110
|
|
20231117,091900,189428800,62000,62000,62000,62000,1
|
|
20231117,091800,189366800,62100,62100,62100,62100,1
|
|
20231117,091700,189304700,62000,62000,62000,62000,25
|
|
20231117,091600,187754700,62200,62200,62200,62200,2
|
|
20231117,091500,187630300,61900,61900,61900,61800,237
|
|
20231117,091400,172964800,61900,62200,62200,61900,176
|
|
20231117,091300,162066200,62200,62200,62200,62200,56
|
|
20231117,091200,158583000,62200,62200,62200,62200,52
|
|
20231117,091100,155348600,62200,61900,62200,61800,567
|
|
20231117,091000,120197400,62000,62200,62200,62000,462
|
|
20231117,090900,91523700,62200,62200,62200,62200,21
|
|
20231117,090800,90217500,62200,62300,62400,62100,190
|
|
20231117,090700,78398100,62400,62200,62500,62100,53
|
|
20231117,090600,75104600,62200,62200,62600,62100,47
|
|
20231117,090500,72184100,62200,62300,62600,62200,187
|
|
20231117,090400,60547100,62300,62700,62700,62300,119
|
|
20231117,090300,53130000,63000,63000,63000,62700,48
|
|
20231117,090200,50115300,63100,62300,63200,62300,12
|
|
20231117,090100,49366000,63200,62300,63200,62300,53
|
|
20231117,090000,46053100,62300,63700,63700,62300,729
|