658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195500,564863900,63500,63500,63500,63500,144
|
|
20231122,195400,564863900,63500,63500,63500,63500,0
|
|
20231122,195300,564863900,63500,63500,63500,63500,0
|
|
20231122,195200,564863900,63500,63500,63500,63500,0
|
|
20231122,195100,564863900,63500,63500,63500,63500,0
|
|
20231122,195000,564863900,63500,63500,63500,63500,0
|
|
20231122,194900,564863900,63500,63500,63500,63500,0
|
|
20231122,194800,564863900,63500,63500,63500,63500,0
|
|
20231122,194700,564863900,63500,63500,63500,63500,0
|
|
20231122,194600,564863900,63500,63500,63500,63500,0
|
|
20231122,194500,564863900,63500,63500,63500,63500,0
|
|
20231122,194400,564863900,63500,63500,63500,63500,0
|
|
20231122,194300,564863900,63500,63500,63500,63500,0
|
|
20231122,194200,564863900,63500,63500,63500,63500,0
|
|
20231122,194100,564863900,63500,63500,63500,63500,0
|
|
20231122,194000,564863900,63500,63500,63500,63500,0
|
|
20231122,193900,564863900,63500,63500,63500,63500,0
|
|
20231122,193800,564863900,63500,63500,63500,63500,0
|
|
20231122,193700,564863900,63500,63500,63500,63500,0
|
|
20231122,193600,564863900,63500,63500,63500,63500,0
|
|
20231122,193500,564863900,63500,63500,63500,63500,0
|
|
20231122,193400,564863900,63500,63500,63500,63500,0
|
|
20231122,193300,564863900,63500,63500,63500,63500,0
|
|
20231122,193200,564863900,63500,63500,63500,63500,0
|
|
20231122,193100,564863900,63500,63500,63500,63500,0
|
|
20231122,193000,564863900,63500,63500,63500,63500,0
|
|
20231122,192900,564863900,63500,63500,63500,63500,0
|
|
20231122,192800,564863900,63500,63500,63500,63500,0
|
|
20231122,192700,564863900,63500,63500,63500,63500,0
|
|
20231122,192600,564863900,63500,63500,63500,63500,0
|
|
20231122,192500,564863900,63500,63500,63500,63500,144
|
|
20231122,192400,564863900,63500,63500,63500,63500,0
|
|
20231122,192300,564863900,63500,63500,63500,63500,0
|
|
20231122,192200,564863900,63500,63500,63500,63500,0
|
|
20231122,192100,564863900,63500,63500,63500,63500,0
|
|
20231122,192000,564863900,63500,63500,63500,63500,0
|
|
20231122,191900,564863900,63500,63500,63500,63500,0
|
|
20231122,191800,564863900,63500,63500,63500,63500,0
|
|
20231122,191700,564863900,63500,63500,63500,63500,0
|
|
20231122,191600,564863900,63500,63500,63500,63500,0
|
|
20231122,191500,564863900,63500,63500,63500,63500,0
|
|
20231122,191400,564863900,63500,63500,63500,63500,0
|
|
20231122,191300,564863900,63500,63500,63500,63500,0
|
|
20231122,191200,564863900,63500,63500,63500,63500,0
|
|
20231122,191100,564863900,63500,63500,63500,63500,0
|
|
20231122,191000,564863900,63500,63500,63500,63500,0
|
|
20231122,190900,564863900,63500,63500,63500,63500,0
|
|
20231122,190800,564863900,63500,63500,63500,63500,0
|
|
20231122,190700,564863900,63500,63500,63500,63500,0
|
|
20231122,190600,564863900,63500,63500,63500,63500,0
|
|
20231122,190500,564863900,63500,63500,63500,63500,0
|
|
20231122,190400,564863900,63500,63500,63500,63500,0
|
|
20231122,190300,564863900,63500,63500,63500,63500,0
|
|
20231122,190200,564863900,63500,63500,63500,63500,0
|
|
20231122,190100,564863900,63500,63500,63500,63500,0
|
|
20231122,190000,564863900,63500,63500,63500,63500,0
|
|
20231122,185900,564863900,63500,63500,63500,63500,0
|
|
20231122,185800,564863900,63500,63500,63500,63500,0
|
|
20231122,185700,564863900,63500,63500,63500,63500,0
|
|
20231122,185600,564863900,63500,63500,63500,63500,0
|
|
20231122,185500,564863900,63500,63500,63500,63500,144
|
|
20231122,185400,564863900,63500,63500,63500,63500,0
|
|
20231122,185300,564863900,63500,63500,63500,63500,0
|
|
20231122,185200,564863900,63500,63500,63500,63500,0
|
|
20231122,185100,564863900,63500,63500,63500,63500,0
|
|
20231122,185000,564863900,63500,63500,63500,63500,0
|
|
20231122,184900,564863900,63500,63500,63500,63500,0
|
|
20231122,184800,564863900,63500,63500,63500,63500,0
|
|
20231122,184700,564863900,63500,63500,63500,63500,0
|
|
20231122,184600,564863900,63500,63500,63500,63500,0
|
|
20231122,184500,564863900,63500,63500,63500,63500,0
|
|
20231122,184400,564863900,63500,63500,63500,63500,0
|
|
20231122,184300,564863900,63500,63500,63500,63500,0
|
|
20231122,184200,564863900,63500,63500,63500,63500,0
|
|
20231122,184100,564863900,63500,63500,63500,63500,0
|
|
20231122,184000,564863900,63500,63500,63500,63500,0
|
|
20231122,183900,564863900,63500,63500,63500,63500,0
|
|
20231122,183800,564863900,63500,63500,63500,63500,0
|
|
20231122,183700,564863900,63500,63500,63500,63500,0
|
|
20231122,183600,564863900,63500,63500,63500,63500,0
|
|
20231122,183500,564863900,63500,63500,63500,63500,0
|
|
20231122,183400,564863900,63500,63500,63500,63500,0
|
|
20231122,183300,564863900,63500,63500,63500,63500,0
|
|
20231122,183200,564863900,63500,63500,63500,63500,0
|
|
20231122,183100,564863900,63500,63500,63500,63500,0
|
|
20231122,183000,564863900,63500,63500,63500,63500,0
|
|
20231122,182900,564863900,63500,63500,63500,63500,0
|
|
20231122,182800,564863900,63500,63500,63500,63500,0
|
|
20231122,182700,564863900,63500,63500,63500,63500,0
|
|
20231122,182600,564863900,63500,63500,63500,63500,0
|
|
20231122,182500,564863900,63500,63500,63500,63500,144
|
|
20231122,182400,564863900,63500,63500,63500,63500,0
|
|
20231122,182300,564863900,63500,63500,63500,63500,0
|
|
20231122,182200,564863900,63500,63500,63500,63500,0
|
|
20231122,182100,564863900,63500,63500,63500,63500,0
|
|
20231122,182000,564863900,63500,63500,63500,63500,0
|
|
20231122,181900,564863900,63500,63500,63500,63500,0
|
|
20231122,181800,564863900,63500,63500,63500,63500,0
|
|
20231122,181700,564863900,63500,63500,63500,63500,0
|
|
20231122,181600,564863900,63500,63500,63500,63500,0
|
|
20231122,181500,564863900,63500,63500,63500,63500,0
|
|
20231122,181400,564863900,63500,63500,63500,63500,0
|
|
20231122,181300,564863900,63500,63500,63500,63500,0
|
|
20231122,181200,564863900,63500,63500,63500,63500,0
|
|
20231122,181100,564863900,63500,63500,63500,63500,0
|
|
20231122,181000,564863900,63500,63500,63500,63500,0
|
|
20231122,180900,564863900,63500,63500,63500,63500,0
|
|
20231122,180800,564863900,63500,63500,63500,63500,0
|
|
20231122,180700,564863900,63500,63500,63500,63500,0
|
|
20231122,180600,564863900,63500,63500,63500,63500,0
|
|
20231122,180500,564863900,63500,63500,63500,63500,0
|
|
20231122,180400,564863900,63500,63500,63500,63500,0
|
|
20231122,180300,564863900,63500,63500,63500,63500,0
|
|
20231122,180200,564863900,63500,63500,63500,63500,0
|
|
20231122,180100,564863900,63500,63500,63500,63500,0
|
|
20231122,180000,564863900,63500,63500,63500,63500,0
|
|
20231122,175900,564863900,63500,63500,63500,63500,0
|
|
20231122,175800,564863900,63500,63500,63500,63500,0
|
|
20231122,175700,564863900,63500,63500,63500,63500,0
|
|
20231122,175600,564863900,63500,63500,63500,63500,0
|
|
20231122,175500,564863900,63500,63500,63500,63500,144
|
|
20231122,175400,564863900,63500,63500,63500,63500,0
|
|
20231122,175300,564863900,63500,63500,63500,63500,0
|
|
20231122,175200,564863900,63500,63500,63500,63500,0
|
|
20231122,175100,564863900,63500,63500,63500,63500,0
|
|
20231122,175000,564863900,63500,63500,63500,63500,0
|
|
20231122,174900,564863900,63500,63500,63500,63500,0
|
|
20231122,174800,564863900,63500,63500,63500,63500,0
|
|
20231122,174700,564863900,63500,63500,63500,63500,0
|
|
20231122,174600,564863900,63500,63500,63500,63500,0
|
|
20231122,174500,564863900,63500,63500,63500,63500,0
|
|
20231122,174400,564863900,63500,63500,63500,63500,0
|
|
20231122,174300,564863900,63500,63500,63500,63500,0
|
|
20231122,174200,564863900,63500,63500,63500,63500,0
|
|
20231122,174100,564863900,63500,63500,63500,63500,0
|
|
20231122,174000,564863900,63500,63500,63500,63500,0
|
|
20231122,173900,564863900,63500,63500,63500,63500,0
|
|
20231122,173800,564863900,63500,63500,63500,63500,0
|
|
20231122,173700,564863900,63500,63500,63500,63500,0
|
|
20231122,173600,564863900,63500,63500,63500,63500,0
|
|
20231122,173500,564863900,63500,63500,63500,63500,0
|
|
20231122,173400,564863900,63500,63500,63500,63500,0
|
|
20231122,173300,564863900,63500,63500,63500,63500,0
|
|
20231122,173200,564863900,63500,63500,63500,63500,0
|
|
20231122,173100,564863900,63500,63500,63500,63500,0
|
|
20231122,173000,564863900,63500,63500,63500,63500,0
|
|
20231122,172900,564863900,63500,63500,63500,63500,0
|
|
20231122,172800,564863900,63500,63500,63500,63500,0
|
|
20231122,172700,564863900,63500,63500,63500,63500,0
|
|
20231122,172600,564863900,63500,63500,63500,63500,0
|
|
20231122,172500,564863900,63500,63500,63500,63500,144
|
|
20231122,172400,564863900,63500,63500,63500,63500,0
|
|
20231122,172300,564863900,63500,63500,63500,63500,0
|
|
20231122,172200,564863900,63500,63500,63500,63500,0
|
|
20231122,172100,564863900,63500,63500,63500,63500,0
|
|
20231122,172000,564863900,63500,63500,63500,63500,0
|
|
20231122,171900,564863900,63500,63500,63500,63500,0
|
|
20231122,171800,564863900,63500,63500,63500,63500,0
|
|
20231122,171700,564863900,63500,63500,63500,63500,0
|
|
20231122,171600,564863900,63500,63500,63500,63500,0
|
|
20231122,171500,564863900,63500,63500,63500,63500,0
|
|
20231122,171400,564863900,63500,63500,63500,63500,0
|
|
20231122,171300,564863900,63500,63500,63500,63500,0
|
|
20231122,171200,564863900,63500,63500,63500,63500,0
|
|
20231122,171100,564863900,63500,63500,63500,63500,0
|
|
20231122,171000,564863900,63500,63500,63500,63500,0
|
|
20231122,170900,564863900,63500,63500,63500,63500,0
|
|
20231122,170800,564863900,63500,63500,63500,63500,0
|
|
20231122,170700,564863900,63500,63500,63500,63500,0
|
|
20231122,170600,564863900,63500,63500,63500,63500,0
|
|
20231122,170500,564863900,63500,63500,63500,63500,0
|
|
20231122,170400,564863900,63500,63500,63500,63500,0
|
|
20231122,170300,564863900,63500,63500,63500,63500,0
|
|
20231122,170200,564863900,63500,63500,63500,63500,0
|
|
20231122,170100,564863900,63500,63500,63500,63500,0
|
|
20231122,170000,564863900,63500,63500,63500,63500,0
|
|
20231122,165900,564863900,63500,63500,63500,63500,0
|
|
20231122,165800,564863900,63500,63500,63500,63500,0
|
|
20231122,165700,564863900,63500,63500,63500,63500,0
|
|
20231122,165600,564863900,63500,63500,63500,63500,0
|
|
20231122,165500,564863900,63500,63500,63500,63500,144
|
|
20231122,165400,564863900,63500,63500,63500,63500,0
|
|
20231122,165300,564863900,63500,63500,63500,63500,0
|
|
20231122,165200,564863900,63500,63500,63500,63500,0
|
|
20231122,165100,564863900,63500,63500,63500,63500,0
|
|
20231122,165000,564863900,63500,63500,63500,63500,0
|
|
20231122,164900,564863900,63500,63500,63500,63500,0
|
|
20231122,164800,564863900,63500,63500,63500,63500,0
|
|
20231122,164700,564863900,63500,63500,63500,63500,0
|
|
20231122,164600,564863900,63500,63500,63500,63500,0
|
|
20231122,164500,564863900,63500,63500,63500,63500,0
|
|
20231122,164400,564863900,63500,63500,63500,63500,0
|
|
20231122,164300,564863900,63500,63500,63500,63500,0
|
|
20231122,164200,564863900,63500,63500,63500,63500,0
|
|
20231122,164100,564863900,63500,63500,63500,63500,0
|
|
20231122,164000,564863900,63500,63500,63500,63500,0
|
|
20231122,163900,564863900,63500,63500,63500,63500,0
|
|
20231122,163800,564863900,63500,63500,63500,63500,0
|
|
20231122,163700,564863900,63500,63500,63500,63500,0
|
|
20231122,163600,564863900,63500,63500,63500,63500,0
|
|
20231122,163500,564863900,63500,63500,63500,63500,0
|
|
20231122,163400,564863900,63500,63500,63500,63500,0
|
|
20231122,163300,564863900,63500,63500,63500,63500,0
|
|
20231122,163200,564863900,63500,63500,63500,63500,0
|
|
20231122,163100,564863900,63500,63500,63500,63500,0
|
|
20231122,163000,564863900,63500,63500,63500,63500,0
|
|
20231122,162900,564863900,63500,63500,63500,63500,0
|
|
20231122,162800,564863900,63500,63500,63500,63500,0
|
|
20231122,162700,564863900,63500,63500,63500,63500,0
|
|
20231122,162600,564863900,63500,63500,63500,63500,0
|
|
20231122,162500,564863900,63500,63500,63500,63500,144
|
|
20231122,162400,564863900,63500,63500,63500,63500,0
|
|
20231122,162300,564863900,63500,63500,63500,63500,0
|
|
20231122,162200,564863900,63500,63500,63500,63500,0
|
|
20231122,162100,564863900,63500,63500,63500,63500,0
|
|
20231122,162000,564863900,63500,63500,63500,63500,0
|
|
20231122,161900,564863900,63500,63500,63500,63500,0
|
|
20231122,161800,564863900,63500,63500,63500,63500,0
|
|
20231122,161700,564863900,63500,63500,63500,63500,0
|
|
20231122,161600,564863900,63500,63500,63500,63500,0
|
|
20231122,161500,564863900,63500,63500,63500,63500,0
|
|
20231122,161400,564863900,63500,63500,63500,63500,0
|
|
20231122,161300,564863900,63500,63500,63500,63500,0
|
|
20231122,161200,564863900,63500,63500,63500,63500,0
|
|
20231122,161100,564863900,63500,63500,63500,63500,0
|
|
20231122,161000,564863900,63500,63500,63500,63500,0
|
|
20231122,160900,564863900,63500,63500,63500,63500,0
|
|
20231122,160800,564863900,63500,63500,63500,63500,0
|
|
20231122,160700,564863900,63500,63500,63500,63500,0
|
|
20231122,160600,564863900,63500,63500,63500,63500,0
|
|
20231122,160500,564863900,63500,63500,63500,63500,0
|
|
20231122,160400,564863900,63500,63500,63500,63500,0
|
|
20231122,160300,564863900,63500,63500,63500,63500,0
|
|
20231122,160200,564863900,63500,63500,63500,63500,0
|
|
20231122,160100,564863900,63500,63500,63500,63500,0
|
|
20231122,160000,564863900,63500,63500,63500,63500,0
|
|
20231122,155900,564863900,63500,63500,63500,63500,0
|
|
20231122,155800,564863900,63500,63500,63500,63500,0
|
|
20231122,155700,564863900,63500,63500,63500,63500,0
|
|
20231122,155600,564863900,63500,63500,63500,63500,0
|
|
20231122,155500,564863900,63500,63500,63500,63500,144
|
|
20231122,155400,564863900,63500,63500,63500,63500,0
|
|
20231122,155300,564863900,63500,63500,63500,63500,0
|
|
20231122,155200,564863900,63500,63500,63500,63500,0
|
|
20231122,155100,564863900,63500,63500,63500,63500,0
|
|
20231122,155000,564863900,63500,63500,63500,63500,0
|
|
20231122,154900,564863900,63500,63500,63500,63500,0
|
|
20231122,154800,564863900,63500,63500,63500,63500,0
|
|
20231122,154700,564863900,63500,63500,63500,63500,0
|
|
20231122,154600,564863900,63500,63500,63500,63500,0
|
|
20231122,154500,564863900,63500,63500,63500,63500,0
|
|
20231122,154400,564863900,63500,63500,63500,63500,0
|
|
20231122,154300,564863900,63500,63500,63500,63500,0
|
|
20231122,154200,564863900,63500,63500,63500,63500,0
|
|
20231122,154100,564863900,63500,63500,63500,63500,0
|
|
20231122,154000,564863900,63500,63500,63500,63500,0
|
|
20231122,153900,564863900,63500,63500,63500,63500,0
|
|
20231122,153800,564863900,63500,63500,63500,63500,0
|
|
20231122,153700,564863900,63500,63500,63500,63500,0
|
|
20231122,153600,564863900,63500,63500,63500,63500,0
|
|
20231122,153500,564863900,63500,63500,63500,63500,0
|
|
20231122,153400,564863900,63500,63500,63500,63500,0
|
|
20231122,153300,564863900,63500,63500,63500,63500,0
|
|
20231122,153200,564863900,63500,63500,63500,63500,0
|
|
20231122,153100,564863900,63500,63500,63500,63500,0
|
|
20231122,153000,564863900,63500,63500,63500,63500,144
|
|
20231122,152900,555719900,63800,63800,63800,63800,0
|
|
20231122,152800,555719900,63800,63800,63800,63800,0
|
|
20231122,152700,555719900,63800,63800,63800,63800,0
|
|
20231122,152600,555719900,63800,63800,63800,63800,0
|
|
20231122,152500,555719900,63800,63800,63800,63800,0
|
|
20231122,152400,555719900,63800,63800,63800,63800,0
|
|
20231122,152300,555719900,63800,63800,63800,63800,0
|
|
20231122,152200,555719900,63800,63800,63800,63800,0
|
|
20231122,152100,555719900,63800,63800,63800,63800,0
|
|
20231122,152000,555719900,63800,63800,63800,63800,0
|
|
20231122,151900,555719900,63800,63700,63800,63600,82
|
|
20231122,151800,550492200,63700,63800,63800,63700,4
|
|
20231122,151700,550237300,63600,63600,63600,63600,9
|
|
20231122,151600,549664900,63500,63500,63500,63500,0
|
|
20231122,151500,549664900,63500,63500,63500,63500,1
|
|
20231122,151400,549601400,63700,63700,63700,63700,0
|
|
20231122,151300,549601400,63700,63700,63800,63700,100
|
|
20231122,151200,543223200,63500,63500,63500,63500,0
|
|
20231122,151100,543223200,63500,63500,63500,63500,1
|
|
20231122,151000,543159700,63500,63700,63700,63500,39
|
|
20231122,150900,540675600,63700,63600,63700,63600,63
|
|
20231122,150800,536668600,63600,63600,63600,63600,2
|
|
20231122,150700,536541400,63600,63800,63800,63600,123
|
|
20231122,150600,528711600,63800,63800,63800,63800,4
|
|
20231122,150500,528456400,63800,63800,63800,63800,0
|
|
20231122,150400,528456400,63800,63700,63800,63600,9
|
|
20231122,150300,527883000,63600,63600,63600,63600,95
|
|
20231122,150200,521841000,63700,63700,63700,63700,10
|
|
20231122,150100,521204000,63700,63700,63700,63700,6
|
|
20231122,150000,520821800,63700,63700,63700,63700,1
|
|
20231122,145900,520758100,63700,63700,63700,63700,3
|
|
20231122,145800,520567000,63700,63700,63700,63700,1
|
|
20231122,145700,520503300,63700,63600,63700,63600,89
|
|
20231122,145600,514835000,63600,63600,63600,63600,1
|
|
20231122,145500,514771400,63600,63600,63600,63600,2
|
|
20231122,145400,514644200,63600,63600,63600,63600,0
|
|
20231122,145300,514644200,63600,63600,63600,63600,1
|
|
20231122,145200,514580600,63700,63700,63700,63700,5
|
|
20231122,145100,514262100,63700,63600,63700,63600,3
|
|
20231122,145000,514071200,63700,63700,63700,63700,10
|
|
20231122,144900,513434200,63700,63700,63700,63700,0
|
|
20231122,144800,513434200,63700,63700,63700,63700,1
|
|
20231122,144700,513370500,63500,63500,63500,63500,8
|
|
20231122,144600,512862500,63700,63700,63700,63700,0
|
|
20231122,144500,512862500,63700,63500,63700,63500,94
|
|
20231122,144400,506875100,63500,63500,63500,63500,0
|
|
20231122,144300,506875100,63500,63500,63500,63500,1
|
|
20231122,144200,506811600,63800,63800,63800,63800,0
|
|
20231122,144100,506811600,63800,63800,63800,63800,0
|
|
20231122,144000,506811600,63800,63800,63800,63800,2
|
|
20231122,143900,506684000,63800,63800,63800,63800,4
|
|
20231122,143800,506428800,63500,63500,63500,63500,14
|
|
20231122,143700,505539800,63500,63500,63500,63300,19
|
|
20231122,143600,504335900,63500,63500,63500,63500,2
|
|
20231122,143500,504208900,63500,63500,63500,63500,1
|
|
20231122,143400,504145400,63300,63300,63300,63300,0
|
|
20231122,143300,504145400,63300,63300,63300,63300,7
|
|
20231122,143200,503702300,63300,63300,63300,63300,0
|
|
20231122,143100,503702300,63300,63300,63300,63300,46
|
|
20231122,143000,500790500,63300,63300,63300,63300,0
|
|
20231122,142900,500790500,63300,63300,63300,63300,0
|
|
20231122,142800,500790500,63300,63300,63300,63300,0
|
|
20231122,142700,500790500,63300,63300,63300,63300,3
|
|
20231122,142600,500600600,63300,63300,63300,63300,0
|
|
20231122,142500,500600600,63300,63300,63300,63300,97
|
|
20231122,142400,494460500,63800,63600,63800,63600,3
|
|
20231122,142300,494269500,63300,63400,63400,63300,16
|
|
20231122,142200,493255200,63400,63600,63600,63400,30
|
|
20231122,142100,491348800,63600,63600,63600,63600,0
|
|
20231122,142000,491348800,63600,63600,63600,63600,146
|
|
20231122,141900,482063200,63900,63900,63900,63900,0
|
|
20231122,141800,482063200,63900,63900,63900,63900,2
|
|
20231122,141700,481935400,63900,63900,63900,63900,0
|
|
20231122,141600,481935400,63900,63900,63900,63900,0
|
|
20231122,141500,481935400,63900,63900,63900,63900,0
|
|
20231122,141400,481935400,63900,63900,63900,63900,0
|
|
20231122,141300,481935400,63900,63900,63900,63900,0
|
|
20231122,141200,481935400,63900,63900,63900,63900,1
|
|
20231122,141100,481871500,63900,63900,63900,63900,0
|
|
20231122,141000,481871500,63900,63900,63900,63900,1
|
|
20231122,140900,481807600,63300,63800,63800,63300,700
|
|
20231122,140800,437290200,63800,63800,63800,63800,0
|
|
20231122,140700,437290200,63800,63800,63800,63800,7
|
|
20231122,140600,436843600,63800,63800,63800,63800,1
|
|
20231122,140500,436779800,63900,63900,63900,63900,10
|
|
20231122,140400,436140800,63900,63900,63900,63900,0
|
|
20231122,140300,436140800,63900,63900,63900,63900,2
|
|
20231122,140200,436013000,63900,63900,63900,63900,0
|
|
20231122,140100,436013000,63900,63900,63900,63900,7
|
|
20231122,140000,435565700,63800,63800,63800,63800,0
|
|
20231122,135900,435565700,63800,63800,63800,63800,31
|
|
20231122,135800,433587900,63900,63900,63900,63900,1
|
|
20231122,135700,433524000,63800,63800,63800,63800,1
|
|
20231122,135600,433460200,63700,63700,63700,63700,0
|
|
20231122,135500,433460200,63700,64000,64000,63700,16
|
|
20231122,135400,432440700,63900,63900,63900,63900,0
|
|
20231122,135300,432440700,63900,63900,63900,63900,60
|
|
20231122,135200,428606700,63900,63900,63900,63900,0
|
|
20231122,135100,428606700,63900,63800,63900,63800,2
|
|
20231122,135000,428479000,63800,63800,63800,63800,0
|
|
20231122,134900,428479000,63800,63800,63800,63800,1
|
|
20231122,134800,428415200,63800,63800,63800,63800,9
|
|
20231122,134700,427841000,63800,63800,63800,63800,1
|
|
20231122,134600,427777200,63800,63900,63900,63800,15
|
|
20231122,134500,426819200,63900,63700,63900,63700,58
|
|
20231122,134400,423124200,63600,63600,63600,63600,12
|
|
20231122,134300,422361000,63600,63600,63600,63600,0
|
|
20231122,134200,422361000,63600,63700,63700,63600,27
|
|
20231122,134100,420641300,63600,63600,63600,63600,0
|
|
20231122,134000,420641300,63600,63600,63600,63600,0
|
|
20231122,133900,420641300,63600,63600,63600,63600,0
|
|
20231122,133800,420641300,63600,63600,63600,63600,0
|
|
20231122,133700,420641300,63600,63600,63600,63600,2
|
|
20231122,133600,420514100,63600,63600,63600,63600,0
|
|
20231122,133500,420514100,63600,63600,63600,63600,69
|
|
20231122,133400,416125700,63600,63600,63600,63600,100
|
|
20231122,133300,409765700,63400,63400,63400,63400,0
|
|
20231122,133200,409765700,63400,63400,63400,63400,0
|
|
20231122,133100,409765700,63400,63400,63400,63400,15
|
|
20231122,133000,408814700,63400,63400,63400,63400,0
|
|
20231122,132900,408814700,63400,63300,63400,63200,17
|
|
20231122,132800,407740000,63200,63200,63200,63200,0
|
|
20231122,132700,407740000,63200,63300,63300,63200,368
|
|
20231122,132600,384450600,63400,63400,63400,63400,32
|
|
20231122,132500,382421800,63400,63400,63400,63400,1
|
|
20231122,132400,382358400,63400,63400,63400,63400,64
|
|
20231122,132300,378300800,63500,63500,63500,63500,0
|
|
20231122,132200,378300800,63500,63500,63500,63500,10
|
|
20231122,132100,377665800,63500,63500,63500,63500,0
|
|
20231122,132000,377665800,63500,63500,63500,63500,1
|
|
20231122,131900,377602300,63500,63500,63500,63500,19
|
|
20231122,131800,376395800,63500,63500,63500,63500,0
|
|
20231122,131700,376395800,63500,63500,63500,63500,0
|
|
20231122,131600,376395800,63500,63500,63500,63500,4
|
|
20231122,131500,376141800,63500,63500,63500,63500,0
|
|
20231122,131400,376141800,63500,63500,63500,63500,3
|
|
20231122,131300,375951300,63400,63400,63400,63400,34
|
|
20231122,131200,373795700,63500,63500,63500,63500,0
|
|
20231122,131100,373795700,63500,63500,63500,63500,2
|
|
20231122,131000,373668700,63500,63500,63500,63500,4
|
|
20231122,130900,373414700,63500,63500,63500,63500,3
|
|
20231122,130800,373224200,63400,63400,63400,63400,3
|
|
20231122,130700,373034000,63400,63400,63400,63400,2
|
|
20231122,130600,372907200,63400,63400,63400,63400,0
|
|
20231122,130500,372907200,63400,63400,63400,63400,0
|
|
20231122,130400,372907200,63400,63400,63400,63400,1
|
|
20231122,130300,372843800,63400,63400,63400,63400,0
|
|
20231122,130200,372843800,63400,63400,63400,63400,0
|
|
20231122,130100,372843800,63400,63400,63400,63400,0
|
|
20231122,130000,372843800,63400,63400,63400,63400,9
|
|
20231122,125900,372273200,63300,63300,63300,63300,0
|
|
20231122,125800,372273200,63300,63300,63300,63300,0
|
|
20231122,125700,372273200,63300,63300,63300,63300,0
|
|
20231122,125600,372273200,63300,63300,63300,63300,0
|
|
20231122,125500,372273200,63300,63300,63300,63300,0
|
|
20231122,125400,372273200,63300,63300,63300,63300,0
|
|
20231122,125300,372273200,63300,63300,63300,63300,0
|
|
20231122,125200,372273200,63300,63300,63300,63300,10
|
|
20231122,125100,371640200,63300,63300,63300,63300,82
|
|
20231122,125000,366449600,63400,63400,63400,63400,1
|
|
20231122,124900,366386200,63300,63300,63300,63300,0
|
|
20231122,124800,366386200,63300,63300,63300,63300,0
|
|
20231122,124700,366386200,63300,63300,63300,63300,4
|
|
20231122,124600,366133000,63300,63300,63300,63300,0
|
|
20231122,124500,366133000,63300,63300,63300,63300,0
|
|
20231122,124400,366133000,63300,63300,63300,63300,1
|
|
20231122,124300,366069700,63300,63300,63300,63300,0
|
|
20231122,124200,366069700,63300,63300,63300,63300,72
|
|
20231122,124100,361512100,63400,63400,63400,63400,0
|
|
20231122,124000,361512100,63400,63400,63400,63400,0
|
|
20231122,123900,361512100,63400,63400,63400,63400,0
|
|
20231122,123800,361512100,63400,63400,63400,63400,1
|
|
20231122,123700,361448700,63400,63400,63400,63400,0
|
|
20231122,123600,361448700,63400,63400,63400,63400,0
|
|
20231122,123500,361448700,63400,63400,63400,63400,1
|
|
20231122,123400,361385300,63400,63400,63400,63400,81
|
|
20231122,123300,356249900,63400,63400,63400,63400,53
|
|
20231122,123200,352889700,63400,63400,63400,63400,0
|
|
20231122,123100,352889700,63400,63400,63400,63400,0
|
|
20231122,123000,352889700,63400,63400,63400,63400,0
|
|
20231122,122900,352889700,63400,63400,63400,63400,0
|
|
20231122,122800,352889700,63400,63400,63400,63400,0
|
|
20231122,122700,352889700,63400,63400,63400,63400,0
|
|
20231122,122600,352889700,63400,63400,63400,63400,0
|
|
20231122,122500,352889700,63400,63400,63400,63400,1
|
|
20231122,122400,352826300,63400,63400,63400,63400,0
|
|
20231122,122300,352826300,63400,63400,63400,63400,0
|
|
20231122,122200,352826300,63400,63400,63400,63400,0
|
|
20231122,122100,352826300,63400,63400,63400,63400,6
|
|
20231122,122000,352445900,63400,63400,63400,63400,12
|
|
20231122,121900,351685100,63400,63400,63400,63400,3
|
|
20231122,121800,351494900,63400,63400,63400,63400,1
|
|
20231122,121700,351431500,63300,63300,63300,63300,0
|
|
20231122,121600,351431500,63300,63300,63300,63300,0
|
|
20231122,121500,351431500,63300,63300,63300,63300,0
|
|
20231122,121400,351431500,63300,63300,63300,63300,1
|
|
20231122,121300,351368200,63300,63300,63300,63300,0
|
|
20231122,121200,351368200,63300,63300,63300,63300,1
|
|
20231122,121100,351304900,63300,63300,63300,63300,0
|
|
20231122,121000,351304900,63300,63300,63300,63300,3
|
|
20231122,120900,351115000,63300,63300,63300,63300,0
|
|
20231122,120800,351115000,63300,63300,63300,63300,2
|
|
20231122,120700,350988400,63300,63300,63300,63300,0
|
|
20231122,120600,350988400,63300,63300,63300,63300,0
|
|
20231122,120500,350988400,63300,63300,63300,63300,1
|
|
20231122,120400,350925100,63300,63300,63300,63300,0
|
|
20231122,120300,350925100,63300,63300,63300,63300,0
|
|
20231122,120200,350925100,63300,63300,63300,63300,0
|
|
20231122,120100,350925100,63300,63300,63300,63300,0
|
|
20231122,120000,350925100,63300,63300,63300,63300,0
|
|
20231122,115900,350925100,63300,63300,63300,63300,4
|
|
20231122,115800,350671900,63400,63400,63400,63400,2
|
|
20231122,115700,350545100,63300,63300,63300,63300,0
|
|
20231122,115600,350545100,63300,63300,63300,63300,0
|
|
20231122,115500,350545100,63300,63300,63300,63300,26
|
|
20231122,115400,348899300,63300,63300,63300,63300,0
|
|
20231122,115300,348899300,63300,63300,63300,63300,0
|
|
20231122,115200,348899300,63300,63300,63300,63300,0
|
|
20231122,115100,348899300,63300,63300,63300,63300,19
|
|
20231122,115000,347696600,63500,63500,63500,63500,5
|
|
20231122,114900,347379100,63500,63500,63500,63500,0
|
|
20231122,114800,347379100,63500,63500,63500,63500,0
|
|
20231122,114700,347379100,63500,63500,63500,63500,0
|
|
20231122,114600,347379100,63500,63500,63500,63500,0
|
|
20231122,114500,347379100,63500,63500,63500,63500,0
|
|
20231122,114400,347379100,63500,63500,63500,63500,0
|
|
20231122,114300,347379100,63500,63500,63500,63500,2
|
|
20231122,114200,347252100,63600,63600,63600,63600,7
|
|
20231122,114100,346806900,63500,63600,63600,63500,105
|
|
20231122,114000,340129400,63500,63500,63500,63500,0
|
|
20231122,113900,340129400,63500,63500,63500,63500,3
|
|
20231122,113800,339938900,63500,63500,63500,63500,0
|
|
20231122,113700,339938900,63500,63500,63500,63500,0
|
|
20231122,113600,339938900,63500,63500,63500,63500,0
|
|
20231122,113500,339938900,63500,63500,63500,63500,0
|
|
20231122,113400,339938900,63500,63500,63500,63500,0
|
|
20231122,113300,339938900,63500,63600,63600,63500,3
|
|
20231122,113200,339748300,63300,63300,63300,63300,0
|
|
20231122,113100,339748300,63300,63300,63300,63300,0
|
|
20231122,113000,339748300,63300,63300,63600,63300,53
|
|
20231122,112900,336383700,63300,63300,63300,63300,0
|
|
20231122,112800,336383700,63300,63300,63300,63300,5
|
|
20231122,112700,336067200,63300,63300,63300,63300,0
|
|
20231122,112600,336067200,63300,63300,63300,63300,16
|
|
20231122,112500,335054400,63300,63300,63300,63300,17
|
|
20231122,112400,333978300,63300,63300,63300,63300,1
|
|
20231122,112300,333915000,63300,63300,63300,63300,0
|
|
20231122,112200,333915000,63300,63300,63300,63300,1
|
|
20231122,112100,333851700,63300,63300,63300,63300,0
|
|
20231122,112000,333851700,63300,63300,63300,63300,153
|
|
20231122,111900,324166800,63300,63300,63300,63300,0
|
|
20231122,111800,324166800,63300,63300,63300,63300,0
|
|
20231122,111700,324166800,63300,63300,63300,63300,0
|
|
20231122,111600,324166800,63300,63500,63500,63300,352
|
|
20231122,111500,301885000,63400,63400,63400,63400,44
|
|
20231122,111400,299095400,63400,63400,63400,63400,1
|
|
20231122,111300,299032000,63400,63400,63400,63400,1
|
|
20231122,111200,298968600,63400,63400,63400,63400,0
|
|
20231122,111100,298968600,63400,63400,63400,63400,0
|
|
20231122,111000,298968600,63400,63400,63400,63400,10
|
|
20231122,110900,298334600,63200,63200,63200,63200,0
|
|
20231122,110800,298334600,63200,63200,63200,63200,0
|
|
20231122,110700,298334600,63200,63200,63200,63200,0
|
|
20231122,110600,298334600,63200,63200,63200,63200,0
|
|
20231122,110500,298334600,63200,63400,63400,63200,3
|
|
20231122,110400,298144800,63100,63300,63300,63100,60
|
|
20231122,110300,294354000,63200,63200,63200,63200,0
|
|
20231122,110200,294354000,63200,63200,63200,63200,0
|
|
20231122,110100,294354000,63200,63200,63200,63200,0
|
|
20231122,110000,294354000,63200,63200,63200,63200,3
|
|
20231122,105900,294164400,63200,63200,63200,63200,0
|
|
20231122,105800,294164400,63200,63200,63200,63200,4
|
|
20231122,105700,293911600,63200,63200,63200,63200,0
|
|
20231122,105600,293911600,63200,63200,63200,63200,0
|
|
20231122,105500,293911600,63200,63200,63200,63200,32
|
|
20231122,105400,291889200,63200,63200,63200,63200,5
|
|
20231122,105300,291573200,63200,63200,63200,63200,0
|
|
20231122,105200,291573200,63200,63200,63200,63200,40
|
|
20231122,105100,289045200,63200,63200,63200,63200,2
|
|
20231122,105000,288918800,63200,63200,63200,63200,4
|
|
20231122,104900,288666000,63200,63200,63200,63200,84
|
|
20231122,104800,283357200,63200,63100,63200,63100,27
|
|
20231122,104700,281651200,63100,63100,63100,63100,9
|
|
20231122,104600,281083300,63100,63100,63100,63100,0
|
|
20231122,104500,281083300,63100,63100,63100,63100,0
|
|
20231122,104400,281083300,63100,63200,63200,63100,445
|
|
20231122,104300,253003500,63200,63200,63200,63200,1
|
|
20231122,104200,252940300,63200,63200,63200,63200,39
|
|
20231122,104100,250475500,63400,63400,63400,63400,0
|
|
20231122,104000,250475500,63400,63400,63400,63400,0
|
|
20231122,103900,250475500,63400,63400,63400,63400,0
|
|
20231122,103800,250475500,63400,63400,63400,63400,0
|
|
20231122,103700,250475500,63400,63400,63400,63400,4
|
|
20231122,103600,250221900,63100,63200,63200,63100,5
|
|
20231122,103500,249906300,63100,63200,63200,63100,10
|
|
20231122,103400,249275200,63100,63100,63100,63100,10
|
|
20231122,103300,248644200,63100,63200,63200,63100,10
|
|
20231122,103200,248012700,63100,63200,63200,63100,10
|
|
20231122,103100,247381100,63100,63100,63100,63100,0
|
|
20231122,103000,247381100,63100,63100,63100,63100,7
|
|
20231122,102900,246939400,63100,63100,63100,63100,0
|
|
20231122,102800,246939400,63100,63200,63200,63100,20
|
|
20231122,102700,245677300,63100,63300,63300,63100,21
|
|
20231122,102600,244350000,63400,63400,63400,63400,0
|
|
20231122,102500,244350000,63400,63400,63400,63400,0
|
|
20231122,102400,244350000,63400,63200,63400,63200,50
|
|
20231122,102300,241182000,63200,63300,63300,63200,81
|
|
20231122,102200,236062600,63300,63300,63300,63300,241
|
|
20231122,102100,220807300,63300,63300,63300,63300,3
|
|
20231122,102000,220617400,63400,63400,63400,63400,0
|
|
20231122,101900,220617400,63400,63400,63400,63400,2
|
|
20231122,101800,220490600,63400,63400,63400,63400,2
|
|
20231122,101700,220363800,63300,63300,63300,63300,1
|
|
20231122,101600,220300500,63300,63300,63300,63300,0
|
|
20231122,101500,220300500,63300,63300,63300,63300,16
|
|
20231122,101400,219287700,63300,63300,63300,63300,0
|
|
20231122,101300,219287700,63300,63300,63300,63300,31
|
|
20231122,101200,217325400,63300,63300,63300,63300,11
|
|
20231122,101100,216629100,63400,63400,63400,63400,0
|
|
20231122,101000,216629100,63400,63400,63400,63400,1
|
|
20231122,100900,216565700,63300,63300,63300,63300,0
|
|
20231122,100800,216565700,63300,63300,63300,63300,25
|
|
20231122,100700,214983200,63300,63300,63300,63300,0
|
|
20231122,100600,214983200,63300,63300,63300,63300,30
|
|
20231122,100500,213084200,63300,63300,63300,63300,100
|
|
20231122,100400,206754200,63300,63300,63300,63300,51
|
|
20231122,100300,203525900,63300,63400,63400,63300,10
|
|
20231122,100200,202892800,63300,63300,63300,63300,0
|
|
20231122,100100,202892800,63300,63300,63300,63300,2
|
|
20231122,100000,202766200,63300,63700,63700,63300,7
|
|
20231122,095900,202322700,63300,63400,63400,63300,143
|
|
20231122,095800,193269800,63400,63400,63400,63400,66
|
|
20231122,095700,189085400,63400,63400,63400,63400,0
|
|
20231122,095600,189085400,63400,63500,63700,63400,87
|
|
20231122,095500,183566600,63600,63800,63800,63600,2
|
|
20231122,095400,183439200,63900,63900,63900,63900,0
|
|
20231122,095300,183439200,63900,63500,63900,63500,14
|
|
20231122,095200,182547200,63500,63300,63500,63300,204
|
|
20231122,095100,169597200,63200,63200,63200,63200,7
|
|
20231122,095000,169154800,63300,63300,63300,63300,23
|
|
20231122,094900,167698900,63400,63400,63500,63400,9
|
|
20231122,094800,167127900,63500,63300,63500,63300,5
|
|
20231122,094700,166811200,63300,63300,63300,63300,1
|
|
20231122,094600,166747900,63100,63100,63100,63100,0
|
|
20231122,094500,166747900,63100,63100,63100,63100,23
|
|
20231122,094400,165296600,63100,63500,63500,63100,160
|
|
20231122,094300,155196400,63200,63300,63300,63200,125
|
|
20231122,094200,147296200,63300,63500,63500,63300,32
|
|
20231122,094100,145269400,63300,63300,63300,63300,26
|
|
20231122,094000,143623600,63300,63300,63300,63300,4
|
|
20231122,093900,143370400,63300,63200,63300,63200,32
|
|
20231122,093800,141346500,63200,63400,63400,63200,89
|
|
20231122,093700,135712600,63400,63600,63600,63400,325
|
|
20231122,093600,115091300,63600,63500,63600,63500,61
|
|
20231122,093500,111217700,63500,63600,63600,63500,33
|
|
20231122,093400,109122100,63600,63600,63600,63600,0
|
|
20231122,093300,109122100,63600,63700,63700,63600,147
|
|
20231122,093200,99770100,63700,63700,63700,63600,9
|
|
20231122,093100,99197000,63700,63700,63700,63700,53
|
|
20231122,093000,95820900,63700,63700,63700,63700,71
|
|
20231122,092900,91298200,63800,63800,63800,63800,109
|
|
20231122,092800,84344000,63900,63900,63900,63900,0
|
|
20231122,092700,84344000,63900,63900,63900,63800,56
|
|
20231122,092600,80765700,64000,64000,64000,64000,42
|
|
20231122,092500,78077700,64000,64000,64000,64000,35
|
|
20231122,092400,75837700,64000,64100,64100,64000,41
|
|
20231122,092300,73213600,64100,64100,64100,64100,0
|
|
20231122,092200,73213600,64100,64100,64100,64100,115
|
|
20231122,092100,65842100,64100,64100,64100,64100,0
|
|
20231122,092000,65842100,64100,64200,64200,64100,25
|
|
20231122,091900,64239500,64300,64300,64300,64300,2
|
|
20231122,091800,64110900,64300,64300,64300,64100,27
|
|
20231122,091700,62379800,64200,64400,64400,64200,77
|
|
20231122,091600,57434700,64300,64300,64300,64300,47
|
|
20231122,091500,54412600,64300,64200,64400,64200,146
|
|
20231122,091400,45022200,64100,64200,64200,64100,36
|
|
20231122,091300,42712600,64100,64100,64100,64100,0
|
|
20231122,091200,42712600,64100,64100,64100,64100,22
|
|
20231122,091100,41302400,64000,64000,64000,64000,3
|
|
20231122,091000,41110400,64000,64000,64000,64000,158
|
|
20231122,090900,30998400,64000,64000,64000,64000,7
|
|
20231122,090800,30550400,64000,63900,64000,63900,29
|
|
20231122,090700,28696000,63900,63900,63900,63900,2
|
|
20231122,090600,28568200,63700,63700,63700,63700,4
|
|
20231122,090500,28313400,63600,63600,63600,63600,0
|
|
20231122,090400,28313400,63600,63800,63800,63600,89
|
|
20231122,090300,22638000,64000,64000,64000,64000,10
|
|
20231122,090200,21998000,64000,64000,64000,64000,1
|
|
20231122,090100,21934000,64000,63900,64000,63900,100
|
|
20231122,090000,15535300,64000,64000,64000,63500,243
|