659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,195600,815150600,64000,64000,64000,64000,409
|
|
20231121,195500,815150600,64000,64000,64000,64000,0
|
|
20231121,195400,815150600,64000,64000,64000,64000,0
|
|
20231121,195300,815150600,64000,64000,64000,64000,0
|
|
20231121,195200,815150600,64000,64000,64000,64000,0
|
|
20231121,195100,815150600,64000,64000,64000,64000,0
|
|
20231121,195000,815150600,64000,64000,64000,64000,0
|
|
20231121,194900,815150600,64000,64000,64000,64000,0
|
|
20231121,194800,815150600,64000,64000,64000,64000,0
|
|
20231121,194700,815150600,64000,64000,64000,64000,0
|
|
20231121,194600,815150600,64000,64000,64000,64000,0
|
|
20231121,194500,815150600,64000,64000,64000,64000,0
|
|
20231121,194400,815150600,64000,64000,64000,64000,0
|
|
20231121,194300,815150600,64000,64000,64000,64000,0
|
|
20231121,194200,815150600,64000,64000,64000,64000,0
|
|
20231121,194100,815150600,64000,64000,64000,64000,0
|
|
20231121,194000,815150600,64000,64000,64000,64000,0
|
|
20231121,193900,815150600,64000,64000,64000,64000,0
|
|
20231121,193800,815150600,64000,64000,64000,64000,0
|
|
20231121,193700,815150600,64000,64000,64000,64000,0
|
|
20231121,193600,815150600,64000,64000,64000,64000,0
|
|
20231121,193500,815150600,64000,64000,64000,64000,0
|
|
20231121,193400,815150600,64000,64000,64000,64000,0
|
|
20231121,193300,815150600,64000,64000,64000,64000,0
|
|
20231121,193200,815150600,64000,64000,64000,64000,0
|
|
20231121,193100,815150600,64000,64000,64000,64000,0
|
|
20231121,193000,815150600,64000,64000,64000,64000,0
|
|
20231121,192900,815150600,64000,64000,64000,64000,0
|
|
20231121,192800,815150600,64000,64000,64000,64000,0
|
|
20231121,192700,815150600,64000,64000,64000,64000,0
|
|
20231121,192600,815150600,64000,64000,64000,64000,409
|
|
20231121,192500,815150600,64000,64000,64000,64000,0
|
|
20231121,192400,815150600,64000,64000,64000,64000,0
|
|
20231121,192300,815150600,64000,64000,64000,64000,0
|
|
20231121,192200,815150600,64000,64000,64000,64000,0
|
|
20231121,192100,815150600,64000,64000,64000,64000,0
|
|
20231121,192000,815150600,64000,64000,64000,64000,0
|
|
20231121,191900,815150600,64000,64000,64000,64000,0
|
|
20231121,191800,815150600,64000,64000,64000,64000,0
|
|
20231121,191700,815150600,64000,64000,64000,64000,0
|
|
20231121,191600,815150600,64000,64000,64000,64000,0
|
|
20231121,191500,815150600,64000,64000,64000,64000,0
|
|
20231121,191400,815150600,64000,64000,64000,64000,0
|
|
20231121,191300,815150600,64000,64000,64000,64000,0
|
|
20231121,191200,815150600,64000,64000,64000,64000,0
|
|
20231121,191100,815150600,64000,64000,64000,64000,0
|
|
20231121,191000,815150600,64000,64000,64000,64000,0
|
|
20231121,190900,815150600,64000,64000,64000,64000,0
|
|
20231121,190800,815150600,64000,64000,64000,64000,0
|
|
20231121,190700,815150600,64000,64000,64000,64000,0
|
|
20231121,190600,815150600,64000,64000,64000,64000,0
|
|
20231121,190500,815150600,64000,64000,64000,64000,0
|
|
20231121,190400,815150600,64000,64000,64000,64000,0
|
|
20231121,190300,815150600,64000,64000,64000,64000,0
|
|
20231121,190200,815150600,64000,64000,64000,64000,0
|
|
20231121,190100,815150600,64000,64000,64000,64000,0
|
|
20231121,190000,815150600,64000,64000,64000,64000,0
|
|
20231121,185900,815150600,64000,64000,64000,64000,0
|
|
20231121,185800,815150600,64000,64000,64000,64000,0
|
|
20231121,185700,815150600,64000,64000,64000,64000,0
|
|
20231121,185600,815150600,64000,64000,64000,64000,409
|
|
20231121,185500,815150600,64000,64000,64000,64000,0
|
|
20231121,185400,815150600,64000,64000,64000,64000,0
|
|
20231121,185300,815150600,64000,64000,64000,64000,0
|
|
20231121,185200,815150600,64000,64000,64000,64000,0
|
|
20231121,185100,815150600,64000,64000,64000,64000,0
|
|
20231121,185000,815150600,64000,64000,64000,64000,0
|
|
20231121,184900,815150600,64000,64000,64000,64000,0
|
|
20231121,184800,815150600,64000,64000,64000,64000,0
|
|
20231121,184700,815150600,64000,64000,64000,64000,0
|
|
20231121,184600,815150600,64000,64000,64000,64000,0
|
|
20231121,184500,815150600,64000,64000,64000,64000,0
|
|
20231121,184400,815150600,64000,64000,64000,64000,0
|
|
20231121,184300,815150600,64000,64000,64000,64000,0
|
|
20231121,184200,815150600,64000,64000,64000,64000,0
|
|
20231121,184100,815150600,64000,64000,64000,64000,0
|
|
20231121,184000,815150600,64000,64000,64000,64000,0
|
|
20231121,183900,815150600,64000,64000,64000,64000,0
|
|
20231121,183800,815150600,64000,64000,64000,64000,0
|
|
20231121,183700,815150600,64000,64000,64000,64000,0
|
|
20231121,183600,815150600,64000,64000,64000,64000,0
|
|
20231121,183500,815150600,64000,64000,64000,64000,0
|
|
20231121,183400,815150600,64000,64000,64000,64000,0
|
|
20231121,183300,815150600,64000,64000,64000,64000,0
|
|
20231121,183200,815150600,64000,64000,64000,64000,0
|
|
20231121,183100,815150600,64000,64000,64000,64000,0
|
|
20231121,183000,815150600,64000,64000,64000,64000,0
|
|
20231121,182900,815150600,64000,64000,64000,64000,0
|
|
20231121,182800,815150600,64000,64000,64000,64000,0
|
|
20231121,182700,815150600,64000,64000,64000,64000,0
|
|
20231121,182600,815150600,64000,64000,64000,64000,409
|
|
20231121,182500,815150600,64000,64000,64000,64000,0
|
|
20231121,182400,815150600,64000,64000,64000,64000,0
|
|
20231121,182300,815150600,64000,64000,64000,64000,0
|
|
20231121,182200,815150600,64000,64000,64000,64000,0
|
|
20231121,182100,815150600,64000,64000,64000,64000,0
|
|
20231121,182000,815150600,64000,64000,64000,64000,0
|
|
20231121,181900,815150600,64000,64000,64000,64000,0
|
|
20231121,181800,815150600,64000,64000,64000,64000,0
|
|
20231121,181700,815150600,64000,64000,64000,64000,0
|
|
20231121,181600,815150600,64000,64000,64000,64000,0
|
|
20231121,181500,815150600,64000,64000,64000,64000,0
|
|
20231121,181400,815150600,64000,64000,64000,64000,0
|
|
20231121,181300,815150600,64000,64000,64000,64000,0
|
|
20231121,181200,815150600,64000,64000,64000,64000,0
|
|
20231121,181100,815150600,64000,64000,64000,64000,0
|
|
20231121,181000,815150600,64000,64000,64000,64000,0
|
|
20231121,180900,815150600,64000,64000,64000,64000,0
|
|
20231121,180800,815150600,64000,64000,64000,64000,0
|
|
20231121,180700,815150600,64000,64000,64000,64000,0
|
|
20231121,180600,815150600,64000,64000,64000,64000,0
|
|
20231121,180500,815150600,64000,64000,64000,64000,0
|
|
20231121,180400,815150600,64000,64000,64000,64000,0
|
|
20231121,180300,815150600,64000,64000,64000,64000,0
|
|
20231121,180200,815150600,64000,64000,64000,64000,0
|
|
20231121,180100,815150600,64000,64000,64000,64000,0
|
|
20231121,180000,815150600,64000,64000,64000,64000,0
|
|
20231121,175900,815150600,64000,64000,64000,64000,0
|
|
20231121,175800,815150600,64000,64000,64000,64000,0
|
|
20231121,175700,815150600,64000,64000,64000,64000,0
|
|
20231121,175600,815150600,64000,64000,64000,64000,409
|
|
20231121,175500,815150600,64000,64000,64000,64000,0
|
|
20231121,175400,815150600,64000,64000,64000,64000,0
|
|
20231121,175300,815150600,64000,64000,64000,64000,0
|
|
20231121,175200,815150600,64000,64000,64000,64000,0
|
|
20231121,175100,815150600,64000,64000,64000,64000,0
|
|
20231121,175000,815150600,64000,64000,64000,64000,0
|
|
20231121,174900,815150600,64000,64000,64000,64000,0
|
|
20231121,174800,815150600,64000,64000,64000,64000,0
|
|
20231121,174700,815150600,64000,64000,64000,64000,0
|
|
20231121,174600,815150600,64000,64000,64000,64000,0
|
|
20231121,174500,815150600,64000,64000,64000,64000,0
|
|
20231121,174400,815150600,64000,64000,64000,64000,0
|
|
20231121,174300,815150600,64000,64000,64000,64000,0
|
|
20231121,174200,815150600,64000,64000,64000,64000,0
|
|
20231121,174100,815150600,64000,64000,64000,64000,0
|
|
20231121,174000,815150600,64000,64000,64000,64000,0
|
|
20231121,173900,815150600,64000,64000,64000,64000,0
|
|
20231121,173800,815150600,64000,64000,64000,64000,0
|
|
20231121,173700,815150600,64000,64000,64000,64000,0
|
|
20231121,173600,815150600,64000,64000,64000,64000,0
|
|
20231121,173500,815150600,64000,64000,64000,64000,0
|
|
20231121,173400,815150600,64000,64000,64000,64000,0
|
|
20231121,173300,815150600,64000,64000,64000,64000,0
|
|
20231121,173200,815150600,64000,64000,64000,64000,0
|
|
20231121,173100,815150600,64000,64000,64000,64000,0
|
|
20231121,173000,815150600,64000,64000,64000,64000,0
|
|
20231121,172900,815150600,64000,64000,64000,64000,0
|
|
20231121,172800,815150600,64000,64000,64000,64000,0
|
|
20231121,172700,815150600,64000,64000,64000,64000,0
|
|
20231121,172600,815150600,64000,64000,64000,64000,409
|
|
20231121,172500,815150600,64000,64000,64000,64000,0
|
|
20231121,172400,815150600,64000,64000,64000,64000,0
|
|
20231121,172300,815150600,64000,64000,64000,64000,0
|
|
20231121,172200,815150600,64000,64000,64000,64000,0
|
|
20231121,172100,815150600,64000,64000,64000,64000,0
|
|
20231121,172000,815150600,64000,64000,64000,64000,0
|
|
20231121,171900,815150600,64000,64000,64000,64000,0
|
|
20231121,171800,815150600,64000,64000,64000,64000,0
|
|
20231121,171700,815150600,64000,64000,64000,64000,0
|
|
20231121,171600,815150600,64000,64000,64000,64000,0
|
|
20231121,171500,815150600,64000,64000,64000,64000,0
|
|
20231121,171400,815150600,64000,64000,64000,64000,0
|
|
20231121,171300,815150600,64000,64000,64000,64000,0
|
|
20231121,171200,815150600,64000,64000,64000,64000,0
|
|
20231121,171100,815150600,64000,64000,64000,64000,0
|
|
20231121,171000,815150600,64000,64000,64000,64000,0
|
|
20231121,170900,815150600,64000,64000,64000,64000,0
|
|
20231121,170800,815150600,64000,64000,64000,64000,0
|
|
20231121,170700,815150600,64000,64000,64000,64000,0
|
|
20231121,170600,815150600,64000,64000,64000,64000,0
|
|
20231121,170500,815150600,64000,64000,64000,64000,0
|
|
20231121,170400,815150600,64000,64000,64000,64000,0
|
|
20231121,170300,815150600,64000,64000,64000,64000,0
|
|
20231121,170200,815150600,64000,64000,64000,64000,0
|
|
20231121,170100,815150600,64000,64000,64000,64000,0
|
|
20231121,170000,815150600,64000,64000,64000,64000,0
|
|
20231121,165900,815150600,64000,64000,64000,64000,0
|
|
20231121,165800,815150600,64000,64000,64000,64000,0
|
|
20231121,165700,815150600,64000,64000,64000,64000,0
|
|
20231121,165600,815150600,64000,64000,64000,64000,409
|
|
20231121,165500,815150600,64000,64000,64000,64000,0
|
|
20231121,165400,815150600,64000,64000,64000,64000,0
|
|
20231121,165300,815150600,64000,64000,64000,64000,0
|
|
20231121,165200,815150600,64000,64000,64000,64000,0
|
|
20231121,165100,815150600,64000,64000,64000,64000,0
|
|
20231121,165000,815150600,64000,64000,64000,64000,0
|
|
20231121,164900,815150600,64000,64000,64000,64000,0
|
|
20231121,164800,815150600,64000,64000,64000,64000,0
|
|
20231121,164700,815150600,64000,64000,64000,64000,0
|
|
20231121,164600,815150600,64000,64000,64000,64000,0
|
|
20231121,164500,815150600,64000,64000,64000,64000,0
|
|
20231121,164400,815150600,64000,64000,64000,64000,0
|
|
20231121,164300,815150600,64000,64000,64000,64000,0
|
|
20231121,164200,815150600,64000,64000,64000,64000,0
|
|
20231121,164100,815150600,64000,64000,64000,64000,0
|
|
20231121,164000,815150600,64000,64000,64000,64000,0
|
|
20231121,163900,815150600,64000,64000,64000,64000,0
|
|
20231121,163800,815150600,64000,64000,64000,64000,0
|
|
20231121,163700,815150600,64000,64000,64000,64000,0
|
|
20231121,163600,815150600,64000,64000,64000,64000,0
|
|
20231121,163500,815150600,64000,64000,64000,64000,0
|
|
20231121,163400,815150600,64000,64000,64000,64000,0
|
|
20231121,163300,815150600,64000,64000,64000,64000,0
|
|
20231121,163200,815150600,64000,64000,64000,64000,0
|
|
20231121,163100,815150600,64000,64000,64000,64000,0
|
|
20231121,163000,815150600,64000,64000,64000,64000,0
|
|
20231121,162900,815150600,64000,64000,64000,64000,0
|
|
20231121,162800,815150600,64000,64000,64000,64000,0
|
|
20231121,162700,815150600,64000,64000,64000,64000,0
|
|
20231121,162600,815150600,64000,64000,64000,64000,409
|
|
20231121,162500,815150600,64000,64000,64000,64000,0
|
|
20231121,162400,815150600,64000,64000,64000,64000,0
|
|
20231121,162300,815150600,64000,64000,64000,64000,0
|
|
20231121,162200,815150600,64000,64000,64000,64000,0
|
|
20231121,162100,815150600,64000,64000,64000,64000,0
|
|
20231121,162000,815150600,64000,64000,64000,64000,0
|
|
20231121,161900,815150600,64000,64000,64000,64000,0
|
|
20231121,161800,815150600,64000,64000,64000,64000,0
|
|
20231121,161700,815150600,64000,64000,64000,64000,0
|
|
20231121,161600,815150600,64000,64000,64000,64000,0
|
|
20231121,161500,815150600,64000,64000,64000,64000,0
|
|
20231121,161400,815150600,64000,64000,64000,64000,0
|
|
20231121,161300,815150600,64000,64000,64000,64000,0
|
|
20231121,161200,815150600,64000,64000,64000,64000,0
|
|
20231121,161100,815150600,64000,64000,64000,64000,0
|
|
20231121,161000,815150600,64000,64000,64000,64000,0
|
|
20231121,160900,815150600,64000,64000,64000,64000,0
|
|
20231121,160800,815150600,64000,64000,64000,64000,0
|
|
20231121,160700,815150600,64000,64000,64000,64000,0
|
|
20231121,160600,815150600,64000,64000,64000,64000,0
|
|
20231121,160500,815150600,64000,64000,64000,64000,0
|
|
20231121,160400,815150600,64000,64000,64000,64000,0
|
|
20231121,160300,815150600,64000,64000,64000,64000,0
|
|
20231121,160200,815150600,64000,64000,64000,64000,0
|
|
20231121,160100,815150600,64000,64000,64000,64000,0
|
|
20231121,160000,815150600,64000,64000,64000,64000,0
|
|
20231121,155900,815150600,64000,64000,64000,64000,0
|
|
20231121,155800,815150600,64000,64000,64000,64000,0
|
|
20231121,155700,815150600,64000,64000,64000,64000,0
|
|
20231121,155600,815150600,64000,64000,64000,64000,409
|
|
20231121,155500,815150600,64000,64000,64000,64000,0
|
|
20231121,155400,815150600,64000,64000,64000,64000,0
|
|
20231121,155300,815150600,64000,64000,64000,64000,0
|
|
20231121,155200,815150600,64000,64000,64000,64000,0
|
|
20231121,155100,815150600,64000,64000,64000,64000,0
|
|
20231121,155000,815150600,64000,64000,64000,64000,0
|
|
20231121,154900,815150600,64000,64000,64000,64000,0
|
|
20231121,154800,815150600,64000,64000,64000,64000,0
|
|
20231121,154700,815150600,64000,64000,64000,64000,0
|
|
20231121,154600,815150600,64000,64000,64000,64000,0
|
|
20231121,154500,815150600,64000,64000,64000,64000,0
|
|
20231121,154400,815150600,64000,64000,64000,64000,0
|
|
20231121,154300,815150600,64000,64000,64000,64000,0
|
|
20231121,154200,815150600,64000,64000,64000,64000,0
|
|
20231121,154100,815150600,64000,64000,64000,64000,0
|
|
20231121,154000,815150600,64000,64000,64000,64000,0
|
|
20231121,153900,815150600,64000,64000,64000,64000,0
|
|
20231121,153800,815150600,64000,64000,64000,64000,0
|
|
20231121,153700,815150600,64000,64000,64000,64000,0
|
|
20231121,153600,815150600,64000,64000,64000,64000,0
|
|
20231121,153500,815150600,64000,64000,64000,64000,0
|
|
20231121,153400,815150600,64000,64000,64000,64000,0
|
|
20231121,153300,815150600,64000,64000,64000,64000,0
|
|
20231121,153200,815150600,64000,64000,64000,64000,0
|
|
20231121,153100,815150600,64000,64000,64000,64000,0
|
|
20231121,153000,815150600,64000,64000,64000,64000,409
|
|
20231121,152900,788974600,64000,64000,64000,64000,0
|
|
20231121,152800,788974600,64000,64000,64000,64000,0
|
|
20231121,152700,788974600,64000,64000,64000,64000,0
|
|
20231121,152600,788974600,64000,64000,64000,64000,0
|
|
20231121,152500,788974600,64000,64000,64000,64000,0
|
|
20231121,152400,788974600,64000,64000,64000,64000,0
|
|
20231121,152300,788974600,64000,64000,64000,64000,0
|
|
20231121,152200,788974600,64000,64000,64000,64000,0
|
|
20231121,152100,788974600,64000,64000,64000,64000,0
|
|
20231121,152000,788974600,64000,64000,64000,64000,0
|
|
20231121,151900,788974600,64000,63900,64000,63900,20
|
|
20231121,151800,787696500,64000,64000,64000,64000,0
|
|
20231121,151700,787696500,64000,64000,64000,64000,0
|
|
20231121,151600,787696500,64000,64000,64000,64000,1
|
|
20231121,151500,787632500,63900,63900,63900,63900,2
|
|
20231121,151400,787504700,63900,63900,63900,63900,43
|
|
20231121,151300,784757000,63900,63900,63900,63900,28
|
|
20231121,151200,782967800,63900,63900,63900,63900,1
|
|
20231121,151100,782903900,63900,63900,63900,63900,11
|
|
20231121,151000,782201000,63900,63800,63900,63800,159
|
|
20231121,150900,772043500,63700,63700,63700,63700,106
|
|
20231121,150800,765291300,63700,63700,63700,63700,1
|
|
20231121,150700,765227600,63900,63800,63900,63800,43
|
|
20231121,150600,762484000,63900,63900,63900,63900,0
|
|
20231121,150500,762484000,63900,63900,63900,63900,1
|
|
20231121,150400,762420100,63700,63800,63800,63700,20
|
|
20231121,150300,761144300,63800,63800,63800,63800,0
|
|
20231121,150200,761144300,63800,63800,63800,63800,60
|
|
20231121,150100,757316300,63800,63800,63800,63800,10
|
|
20231121,150000,756678300,63800,63800,63800,63800,93
|
|
20231121,145900,750744900,63800,63800,63800,63800,1
|
|
20231121,145800,750681100,63800,63800,63800,63800,3
|
|
20231121,145700,750489700,63800,63700,63800,63700,12
|
|
20231121,145600,749724200,63800,63800,63800,63800,0
|
|
20231121,145500,749724200,63800,63800,63800,63800,0
|
|
20231121,145400,749724200,63800,63800,63800,63800,1
|
|
20231121,145300,749660400,63800,63800,63800,63800,1
|
|
20231121,145200,749596600,63700,63700,63700,63700,12
|
|
20231121,145100,748832200,63700,63700,63700,63700,2
|
|
20231121,145000,748704800,63800,63800,63800,63800,0
|
|
20231121,144900,748704800,63800,63800,63800,63800,6
|
|
20231121,144800,748322000,63800,63800,63800,63800,0
|
|
20231121,144700,748322000,63800,63800,63800,63800,2
|
|
20231121,144600,748194400,63600,63600,63600,63600,0
|
|
20231121,144500,748194400,63600,63600,63600,63600,0
|
|
20231121,144400,748194400,63600,63600,63600,63600,4
|
|
20231121,144300,747940000,63600,63700,63700,63600,9
|
|
20231121,144200,747367100,63700,63700,63700,63700,0
|
|
20231121,144100,747367100,63700,63700,63700,63700,0
|
|
20231121,144000,747367100,63700,63700,63700,63700,90
|
|
20231121,143900,741634100,63700,63800,63800,63700,19
|
|
20231121,143800,740422900,63800,63700,63800,63700,11
|
|
20231121,143700,739721200,63800,63800,63800,63800,0
|
|
20231121,143600,739721200,63800,63800,63800,63800,1
|
|
20231121,143500,739657400,63700,63700,63700,63700,87
|
|
20231121,143400,734115500,63700,63700,63700,63700,0
|
|
20231121,143300,734115500,63700,63700,63700,63700,0
|
|
20231121,143200,734115500,63700,63700,63700,63700,118
|
|
20231121,143100,726598900,63700,63700,63700,63700,16
|
|
20231121,143000,725579700,63700,63700,63700,63700,66
|
|
20231121,142900,721375500,63700,63700,63700,63700,0
|
|
20231121,142800,721375500,63700,63700,63700,63700,0
|
|
20231121,142700,721375500,63700,63700,63700,63700,0
|
|
20231121,142600,721375500,63700,63700,63700,63700,0
|
|
20231121,142500,721375500,63700,63700,63700,63700,0
|
|
20231121,142400,721375500,63700,63700,63700,63700,2
|
|
20231121,142300,721248100,63900,63900,63900,63900,0
|
|
20231121,142200,721248100,63900,63900,63900,63900,0
|
|
20231121,142100,721248100,63900,63800,63900,63800,11
|
|
20231121,142000,720546000,63800,63800,63800,63800,4
|
|
20231121,141900,720290800,63800,63800,63800,63800,58
|
|
20231121,141800,716590400,63800,63800,63800,63800,1
|
|
20231121,141700,716526600,63800,63800,63800,63800,60
|
|
20231121,141600,712698600,63800,63600,63800,63600,6
|
|
20231121,141500,712316200,63800,63800,63800,63800,2
|
|
20231121,141400,712188600,63800,63800,63800,63800,0
|
|
20231121,141300,712188600,63800,63600,63800,63600,2
|
|
20231121,141200,712061200,63700,63600,63700,63600,50
|
|
20231121,141100,708881100,63600,63600,63600,63600,0
|
|
20231121,141000,708881100,63600,63600,63600,63600,1
|
|
20231121,140900,708817500,63700,63600,63700,63600,31
|
|
20231121,140800,706845800,63600,63600,63600,63600,0
|
|
20231121,140700,706845800,63600,63600,63600,63600,34
|
|
20231121,140600,704683400,63600,63600,63600,63600,100
|
|
20231121,140500,698323400,63600,63600,63600,63600,0
|
|
20231121,140400,698323400,63600,63600,63600,63600,0
|
|
20231121,140300,698323400,63600,63600,63600,63600,0
|
|
20231121,140200,698323400,63600,63600,63600,63600,0
|
|
20231121,140100,698323400,63600,63600,63600,63600,101
|
|
20231121,140000,691899800,63600,63600,63600,63600,0
|
|
20231121,135900,691899800,63600,63600,63600,63600,68
|
|
20231121,135800,687575000,63800,63800,63800,63800,0
|
|
20231121,135700,687575000,63800,63800,63800,63800,7
|
|
20231121,135600,687128400,63800,63800,63800,63800,1
|
|
20231121,135500,687064600,63800,63800,63800,63800,0
|
|
20231121,135400,687064600,63800,63800,63800,63800,4
|
|
20231121,135300,686809400,63500,63500,63500,63500,15
|
|
20231121,135200,685856900,63600,63600,63600,63600,0
|
|
20231121,135100,685856900,63600,63600,63600,63600,200
|
|
20231121,135000,673136900,63600,63800,63800,63600,302
|
|
20231121,134900,653921100,63700,63700,63800,63700,7
|
|
20231121,134800,653474800,63600,63700,63700,63600,205
|
|
20231121,134700,640424900,63700,63800,63800,63700,45
|
|
20231121,134600,637558000,63700,63700,63700,63700,2
|
|
20231121,134500,637430600,63700,63700,63700,63700,0
|
|
20231121,134400,637430600,63700,63700,63700,63700,130
|
|
20231121,134300,629149600,63800,63800,63800,63800,1
|
|
20231121,134200,629085800,63800,63800,63800,63800,49
|
|
20231121,134100,625959600,63800,63800,63800,63800,63
|
|
20231121,134000,621940200,63900,63900,63900,63900,5
|
|
20231121,133900,621620700,63900,63900,63900,63900,0
|
|
20231121,133800,621620700,63900,63900,63900,63900,4
|
|
20231121,133700,621365100,63900,63900,63900,63900,1
|
|
20231121,133600,621301200,64000,64000,64000,64000,0
|
|
20231121,133500,621301200,64000,63900,64000,63900,13
|
|
20231121,133400,620470400,63800,63800,63800,63800,0
|
|
20231121,133300,620470400,63800,63800,63800,63800,0
|
|
20231121,133200,620470400,63800,63900,63900,63800,15
|
|
20231121,133100,619513100,63800,63800,63800,63800,37
|
|
20231121,133000,617152500,63900,63900,63900,63900,0
|
|
20231121,132900,617152500,63900,63900,63900,63900,0
|
|
20231121,132800,617152500,63900,63900,63900,63900,10
|
|
20231121,132700,616513500,63900,63900,63900,63900,0
|
|
20231121,132600,616513500,63900,63900,63900,63900,0
|
|
20231121,132500,616513500,63900,63900,63900,63900,4
|
|
20231121,132400,616257900,63900,63900,63900,63900,0
|
|
20231121,132300,616257900,63900,63900,63900,63900,0
|
|
20231121,132200,616257900,63900,63900,63900,63900,0
|
|
20231121,132100,616257900,63900,63900,64000,63900,66
|
|
20231121,132000,612037700,63900,63900,63900,63900,3
|
|
20231121,131900,611846000,63900,63900,63900,63900,53
|
|
20231121,131800,608459300,63700,63700,63700,63700,0
|
|
20231121,131700,608459300,63700,63900,63900,63700,103
|
|
20231121,131600,601897600,64000,63700,64000,63700,54
|
|
20231121,131500,598456200,63700,63700,63700,63700,0
|
|
20231121,131400,598456200,63700,63700,63700,63700,15
|
|
20231121,131300,597500700,63700,63700,63700,63700,105
|
|
20231121,131200,590812200,63700,63700,63700,63700,0
|
|
20231121,131100,590812200,63700,63700,63700,63700,0
|
|
20231121,131000,590812200,63700,63700,63700,63700,50
|
|
20231121,130900,587627200,63700,63700,63700,63700,40
|
|
20231121,130800,585079200,63700,63700,63700,63700,22
|
|
20231121,130700,583677800,63700,63700,63700,63700,2
|
|
20231121,130600,583550400,63700,63700,63700,63700,81
|
|
20231121,130500,578390700,63700,63700,63700,63700,5
|
|
20231121,130400,578072200,63900,63900,63900,63900,0
|
|
20231121,130300,578072200,63900,63900,63900,63900,90
|
|
20231121,130200,572321200,63900,63900,63900,63900,0
|
|
20231121,130100,572321200,63900,63900,63900,63900,10
|
|
20231121,130000,571682200,64000,64000,64000,64000,1
|
|
20231121,125900,571618200,63700,63700,63700,63700,0
|
|
20231121,125800,571618200,63700,63700,63700,63700,0
|
|
20231121,125700,571618200,63700,63700,63700,63700,0
|
|
20231121,125600,571618200,63700,63700,63700,63700,6
|
|
20231121,125500,571236000,63700,63700,63700,63700,0
|
|
20231121,125400,571236000,63700,63700,63700,63700,0
|
|
20231121,125300,571236000,63700,63700,63700,63700,0
|
|
20231121,125200,571236000,63700,63700,63700,63700,0
|
|
20231121,125100,571236000,63700,64000,64000,63700,31
|
|
20231121,125000,569260800,64000,64000,64000,64000,0
|
|
20231121,124900,569260800,64000,64000,64000,64000,10
|
|
20231121,124800,568620800,63700,64000,64000,63700,14
|
|
20231121,124700,567727800,64000,64000,64000,64000,2
|
|
20231121,124600,567599800,64100,64100,64100,64100,0
|
|
20231121,124500,567599800,64100,64100,64100,64100,0
|
|
20231121,124400,567599800,64100,64100,64100,64100,1
|
|
20231121,124300,567535700,64100,64100,64100,64100,0
|
|
20231121,124200,567535700,64100,64000,64100,64000,25
|
|
20231121,124100,565933500,64000,64000,64000,64000,5
|
|
20231121,124000,565613500,64100,64100,64100,64100,4
|
|
20231121,123900,565357100,64100,64000,64200,63700,978
|
|
20231121,123800,502694800,64000,63800,64000,63800,644
|
|
20231121,123700,461535900,63900,63900,63900,63900,0
|
|
20231121,123600,461535900,63900,63900,63900,63900,1
|
|
20231121,123500,461472000,63600,63600,63600,63600,25
|
|
20231121,123400,459882000,63900,63900,63900,63900,1
|
|
20231121,123300,459818100,63900,63900,63900,63900,1
|
|
20231121,123200,459754200,63600,63800,63800,63600,300
|
|
20231121,123100,440664800,63800,63800,63800,63800,0
|
|
20231121,123000,440664800,63800,63800,63800,63800,0
|
|
20231121,122900,440664800,63800,63800,63800,63800,10
|
|
20231121,122800,440026800,63800,63800,63800,63800,1
|
|
20231121,122700,439963000,63800,63800,63800,63800,0
|
|
20231121,122600,439963000,63800,63800,63800,63800,0
|
|
20231121,122500,439963000,63800,63800,63800,63800,5
|
|
20231121,122400,439644000,63700,63800,63800,63700,7
|
|
20231121,122300,439197500,63800,63800,63800,63800,1
|
|
20231121,122200,439133700,63800,63800,63800,63800,0
|
|
20231121,122100,439133700,63800,63800,63800,63800,5
|
|
20231121,122000,438814700,63800,63800,63800,63800,0
|
|
20231121,121900,438814700,63800,63800,63800,63800,23
|
|
20231121,121800,437347300,63800,63800,63800,63800,0
|
|
20231121,121700,437347300,63800,63800,63800,63800,37
|
|
20231121,121600,434986700,63800,63600,63800,63600,151
|
|
20231121,121500,425375300,63600,63700,63700,63600,44
|
|
20231121,121400,422574200,63800,63800,63800,63800,0
|
|
20231121,121300,422574200,63800,63800,63800,63800,2
|
|
20231121,121200,422446600,63800,63800,63800,63800,0
|
|
20231121,121100,422446600,63800,63800,63800,63800,1
|
|
20231121,121000,422382800,63800,63800,63800,63800,1
|
|
20231121,120900,422319000,63800,63800,63800,63800,0
|
|
20231121,120800,422319000,63800,63800,63800,63800,0
|
|
20231121,120700,422319000,63800,63800,63800,63800,0
|
|
20231121,120600,422319000,63800,63800,63800,63800,0
|
|
20231121,120500,422319000,63800,63800,63800,63800,50
|
|
20231121,120400,419129000,63800,63800,63800,63800,125
|
|
20231121,120300,411154000,63900,63900,63900,63900,38
|
|
20231121,120200,408725800,63800,63800,63800,63800,0
|
|
20231121,120100,408725800,63800,63800,63800,63800,83
|
|
20231121,120000,403430400,63800,63800,63800,63800,0
|
|
20231121,115900,403430400,63800,63800,63800,63800,0
|
|
20231121,115800,403430400,63800,63800,63800,63800,1
|
|
20231121,115700,403366600,63800,63800,63800,63800,0
|
|
20231121,115600,403366600,63800,63800,63800,63800,0
|
|
20231121,115500,403366600,63800,63800,63800,63800,0
|
|
20231121,115400,403366600,63800,63800,63800,63800,0
|
|
20231121,115300,403366600,63800,63800,63800,63800,0
|
|
20231121,115200,403366600,63800,63800,63800,63800,0
|
|
20231121,115100,403366600,63800,63800,63800,63800,0
|
|
20231121,115000,403366600,63800,63800,63800,63800,0
|
|
20231121,114900,403366600,63800,63800,63800,63800,0
|
|
20231121,114800,403366600,63800,63800,63800,63800,0
|
|
20231121,114700,403366600,63800,63800,63800,63800,1
|
|
20231121,114600,403302800,63800,63800,63800,63800,2
|
|
20231121,114500,403175200,63700,63700,63700,63700,1
|
|
20231121,114400,403111500,63800,63800,63800,63800,1
|
|
20231121,114300,403047700,63800,63800,63800,63800,0
|
|
20231121,114200,403047700,63800,63800,63800,63800,0
|
|
20231121,114100,403047700,63800,63700,63800,63700,7
|
|
20231121,114000,402601600,63700,63700,63700,63700,0
|
|
20231121,113900,402601600,63700,63700,63700,63700,8
|
|
20231121,113800,402092000,63700,63800,63800,63700,17
|
|
20231121,113700,401008300,63600,63600,63600,63600,0
|
|
20231121,113600,401008300,63600,63600,63600,63600,0
|
|
20231121,113500,401008300,63600,63600,63600,63600,1
|
|
20231121,113400,400944700,63600,63600,63600,63600,1
|
|
20231121,113300,400881100,63600,63600,63600,63600,0
|
|
20231121,113200,400881100,63600,63600,63800,63600,27
|
|
20231121,113100,399163500,63600,63600,63600,63600,0
|
|
20231121,113000,399163500,63600,63600,63600,63600,5
|
|
20231121,112900,398845500,63600,63600,63600,63600,40
|
|
20231121,112800,396301500,63600,63600,63600,63600,2
|
|
20231121,112700,396174300,63600,63600,63600,63600,30
|
|
20231121,112600,394266300,63600,63600,63600,63600,0
|
|
20231121,112500,394266300,63600,63600,63600,63600,0
|
|
20231121,112400,394266300,63600,63600,63700,63600,135
|
|
20231121,112300,385670300,63600,63600,63600,63600,18
|
|
20231121,112200,384525500,63600,63600,63600,63600,2
|
|
20231121,112100,384398300,63600,63600,63600,63600,0
|
|
20231121,112000,384398300,63600,63600,63600,63600,89
|
|
20231121,111900,378737900,63600,63600,63600,63600,0
|
|
20231121,111800,378737900,63600,63600,63600,63600,5
|
|
20231121,111700,378419900,63600,63700,63700,63600,125
|
|
20231121,111600,370467600,63800,63800,63800,63800,43
|
|
20231121,111500,367724200,63900,63900,63900,63900,0
|
|
20231121,111400,367724200,63900,63900,63900,63900,1
|
|
20231121,111300,367660300,63900,63800,63900,63800,15
|
|
20231121,111200,366703200,63900,63800,63900,63800,30
|
|
20231121,111100,364787200,63800,63800,63800,63800,0
|
|
20231121,111000,364787200,63800,63800,63800,63800,0
|
|
20231121,110900,364787200,63800,63800,63800,63800,0
|
|
20231121,110800,364787200,63800,63800,63800,63800,0
|
|
20231121,110700,364787200,63800,63900,63900,63800,3
|
|
20231121,110600,364595700,63800,63900,63900,63800,52
|
|
20231121,110500,361278000,63900,63900,63900,63900,0
|
|
20231121,110400,361278000,63900,63900,63900,63900,10
|
|
20231121,110300,360639000,63900,63900,63900,63900,5
|
|
20231121,110200,360319500,63900,63900,63900,63900,0
|
|
20231121,110100,360319500,63900,63900,63900,63900,5
|
|
20231121,110000,360000000,63900,63900,63900,63900,0
|
|
20231121,105900,360000000,63900,63900,63900,63900,5
|
|
20231121,105800,359680500,63900,63800,63900,63800,8
|
|
20231121,105700,359169600,63800,63800,63800,63800,0
|
|
20231121,105600,359169600,63800,64000,64000,63800,10
|
|
20231121,105500,358530400,64000,64000,64000,64000,7
|
|
20231121,105400,358082400,64000,64000,64000,64000,0
|
|
20231121,105300,358082400,64000,64000,64000,64000,5
|
|
20231121,105200,357762400,64000,63800,64000,63800,52
|
|
20231121,105100,354438400,63700,63700,63700,63700,1
|
|
20231121,105000,354374700,63700,63700,63700,63700,2
|
|
20231121,104900,354247300,63700,63700,63700,63700,300
|
|
20231121,104800,335137300,63700,63700,63700,63700,7
|
|
20231121,104700,334691400,63800,63800,63800,63800,1
|
|
20231121,104600,334627600,63800,63900,63900,63800,3
|
|
20231121,104500,334436100,63800,63800,63800,63800,78
|
|
20231121,104400,329459700,63800,63800,63800,63800,10
|
|
20231121,104300,328821700,63800,63800,63800,63800,0
|
|
20231121,104200,328821700,63800,63800,63800,63800,30
|
|
20231121,104100,326907700,63800,63800,63800,63800,0
|
|
20231121,104000,326907700,63800,63800,63800,63800,10
|
|
20231121,103900,326269700,63900,63900,63900,63900,0
|
|
20231121,103800,326269700,63900,63900,63900,63900,2
|
|
20231121,103700,326141900,63900,63900,63900,63900,0
|
|
20231121,103600,326141900,63900,63900,63900,63900,0
|
|
20231121,103500,326141900,63900,63900,63900,63900,0
|
|
20231121,103400,326141900,63900,63700,63900,63600,124
|
|
20231121,103300,318251500,63900,63900,63900,63900,0
|
|
20231121,103200,318251500,63900,63800,63900,63800,87
|
|
20231121,103100,312693000,63800,63800,63800,63800,6
|
|
20231121,103000,312310200,63800,63800,63800,63800,52
|
|
20231121,102900,308992600,63600,63600,63600,63600,0
|
|
20231121,102800,308992600,63600,63600,63600,63600,81
|
|
20231121,102700,303841000,63600,63600,63600,63600,1
|
|
20231121,102600,303777400,63600,63600,63600,63600,0
|
|
20231121,102500,303777400,63600,63600,63600,63600,0
|
|
20231121,102400,303777400,63600,63600,63600,63600,250
|
|
20231121,102300,287877400,63600,63600,63800,63500,90
|
|
20231121,102200,282161800,63500,63500,63500,63500,0
|
|
20231121,102100,282161800,63500,63500,63500,63500,0
|
|
20231121,102000,282161800,63500,63500,63500,63500,0
|
|
20231121,101900,282161800,63500,63500,63500,63500,0
|
|
20231121,101800,282161800,63500,63800,63800,63500,14
|
|
20231121,101700,281272200,63500,63500,63500,63500,1
|
|
20231121,101600,281208700,63500,63900,63900,63500,31
|
|
20231121,101500,279239400,64000,64000,64000,64000,0
|
|
20231121,101400,279239400,64000,64000,64000,64000,0
|
|
20231121,101300,279239400,64000,64000,64000,64000,0
|
|
20231121,101200,279239400,64000,64000,64000,64000,0
|
|
20231121,101100,279239400,64000,64000,64000,64000,1
|
|
20231121,101000,279175400,64000,64000,64000,64000,0
|
|
20231121,100900,279175400,64000,64000,64000,64000,2
|
|
20231121,100800,279047400,64000,64000,64000,64000,33
|
|
20231121,100700,276935400,64000,64000,64000,64000,99
|
|
20231121,100600,270599400,63900,63900,63900,63900,9
|
|
20231121,100500,270024300,63900,63900,63900,63900,18
|
|
20231121,100400,268874100,63800,63600,63800,63600,125
|
|
20231121,100300,260918800,63500,63500,63500,63500,0
|
|
20231121,100200,260918800,63500,63500,63500,63500,10
|
|
20231121,100100,260283800,63500,63500,63500,63500,2
|
|
20231121,100000,260156800,63500,63600,63600,63500,2
|
|
20231121,095900,260029700,63500,63500,63500,63500,10
|
|
20231121,095800,259394700,63500,63500,63500,63500,9
|
|
20231121,095700,258823200,63500,63500,63500,63500,3
|
|
20231121,095600,258632700,63500,63500,63500,63500,4
|
|
20231121,095500,258378700,63500,63500,63500,63500,4
|
|
20231121,095400,258124700,63500,63500,63500,63500,30
|
|
20231121,095300,256219700,63300,63300,63300,63300,0
|
|
20231121,095200,256219700,63300,63300,63300,63300,0
|
|
20231121,095100,256219700,63300,63300,63300,63300,6
|
|
20231121,095000,255839900,63300,63300,63300,63300,10
|
|
20231121,094900,255206900,63300,63300,63300,63300,5
|
|
20231121,094800,254890400,63300,63300,63300,63300,11
|
|
20231121,094700,254194100,63300,63300,63300,63300,0
|
|
20231121,094600,254194100,63300,63200,63300,63200,128
|
|
20231121,094500,246104400,63200,63200,63200,63200,3
|
|
20231121,094400,245914800,63200,63100,63200,63100,103
|
|
20231121,094300,239405300,63100,63100,63100,63100,29
|
|
20231121,094200,237575400,63100,63100,63100,63100,49
|
|
20231121,094100,234483500,63100,63100,63100,63100,31
|
|
20231121,094000,232527400,63100,63200,63200,63100,293
|
|
20231121,093900,214038900,63200,63200,63200,63200,6
|
|
20231121,093800,213659700,63200,63200,63200,63200,10
|
|
20231121,093700,213027700,63200,63200,63200,63200,39
|
|
20231121,093600,210562900,63200,63200,63200,63200,8
|
|
20231121,093500,210057300,63200,63300,63300,63200,112
|
|
20231121,093400,202976800,63300,63300,63300,63300,46
|
|
20231121,093300,200065000,63300,63400,63400,63300,179
|
|
20231121,093200,188730100,63500,63500,63500,63500,0
|
|
20231121,093100,188730100,63500,63500,63500,63500,33
|
|
20231121,093000,186634600,63500,63500,63500,63500,40
|
|
20231121,092900,184094600,63500,63500,63500,63500,14
|
|
20231121,092800,183205600,63500,63500,63500,63500,50
|
|
20231121,092700,180030600,63500,63600,63600,63500,154
|
|
20231121,092600,170246200,63600,63600,63600,63600,11
|
|
20231121,092500,169546600,63600,63600,63600,63600,22
|
|
20231121,092400,168147400,63600,63600,63600,63600,172
|
|
20231121,092300,157208200,63600,63600,63600,63600,40
|
|
20231121,092200,154664200,63600,63600,63600,63600,100
|
|
20231121,092100,148304200,63600,63600,63600,63600,45
|
|
20231121,092000,145442200,63600,63700,63700,63600,34
|
|
20231121,091900,143277200,63800,63800,63900,63800,90
|
|
20231121,091800,137535100,63800,63800,63800,63800,10
|
|
20231121,091700,136897100,63800,63900,63900,63800,234
|
|
20231121,091600,121967500,63800,63800,63800,63800,4
|
|
20231121,091500,121712300,63700,63800,63800,63700,60
|
|
20231121,091400,117889300,63700,63700,63700,63700,3
|
|
20231121,091300,117698200,63700,63700,63700,63700,2
|
|
20231121,091200,117570800,63800,63800,63800,63800,20
|
|
20231121,091100,116294800,63800,63800,63800,63800,163
|
|
20231121,091000,105895400,63500,63500,63500,63400,140
|
|
20231121,090900,97006200,63500,63600,63600,63500,45
|
|
20231121,090800,94147400,63600,63600,63600,63600,4
|
|
20231121,090700,93893000,63600,63600,63600,63600,93
|
|
20231121,090600,87978200,63600,63600,63600,63600,74
|
|
20231121,090500,83271800,63600,63700,63700,63600,53
|
|
20231121,090400,79897600,63700,63600,63700,63600,101
|
|
20231121,090300,73464000,63600,63800,63800,63600,333
|
|
20231121,090200,52244500,63800,64100,64100,63800,580
|
|
20231121,090100,15158900,64100,64000,64100,64000,43
|
|
20231121,090000,12405800,64000,64400,64400,64000,193
|