659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195600,950709900,63900,63900,63900,63900,132
|
|
20231123,195500,950709900,63900,63900,63900,63900,0
|
|
20231123,195400,950709900,63900,63900,63900,63900,0
|
|
20231123,195300,950709900,63900,63900,63900,63900,0
|
|
20231123,195200,950709900,63900,63900,63900,63900,0
|
|
20231123,195100,950709900,63900,63900,63900,63900,0
|
|
20231123,195000,950709900,63900,63900,63900,63900,0
|
|
20231123,194900,950709900,63900,63900,63900,63900,0
|
|
20231123,194800,950709900,63900,63900,63900,63900,0
|
|
20231123,194700,950709900,63900,63900,63900,63900,0
|
|
20231123,194600,950709900,63900,63900,63900,63900,0
|
|
20231123,194500,950709900,63900,63900,63900,63900,0
|
|
20231123,194400,950709900,63900,63900,63900,63900,0
|
|
20231123,194300,950709900,63900,63900,63900,63900,0
|
|
20231123,194200,950709900,63900,63900,63900,63900,0
|
|
20231123,194100,950709900,63900,63900,63900,63900,0
|
|
20231123,194000,950709900,63900,63900,63900,63900,0
|
|
20231123,193900,950709900,63900,63900,63900,63900,0
|
|
20231123,193800,950709900,63900,63900,63900,63900,0
|
|
20231123,193700,950709900,63900,63900,63900,63900,0
|
|
20231123,193600,950709900,63900,63900,63900,63900,0
|
|
20231123,193500,950709900,63900,63900,63900,63900,0
|
|
20231123,193400,950709900,63900,63900,63900,63900,0
|
|
20231123,193300,950709900,63900,63900,63900,63900,0
|
|
20231123,193200,950709900,63900,63900,63900,63900,0
|
|
20231123,193100,950709900,63900,63900,63900,63900,0
|
|
20231123,193000,950709900,63900,63900,63900,63900,0
|
|
20231123,192900,950709900,63900,63900,63900,63900,0
|
|
20231123,192800,950709900,63900,63900,63900,63900,0
|
|
20231123,192700,950709900,63900,63900,63900,63900,0
|
|
20231123,192600,950709900,63900,63900,63900,63900,132
|
|
20231123,192500,950709900,63900,63900,63900,63900,0
|
|
20231123,192400,950709900,63900,63900,63900,63900,0
|
|
20231123,192300,950709900,63900,63900,63900,63900,0
|
|
20231123,192200,950709900,63900,63900,63900,63900,0
|
|
20231123,192100,950709900,63900,63900,63900,63900,0
|
|
20231123,192000,950709900,63900,63900,63900,63900,0
|
|
20231123,191900,950709900,63900,63900,63900,63900,0
|
|
20231123,191800,950709900,63900,63900,63900,63900,0
|
|
20231123,191700,950709900,63900,63900,63900,63900,0
|
|
20231123,191600,950709900,63900,63900,63900,63900,0
|
|
20231123,191500,950709900,63900,63900,63900,63900,0
|
|
20231123,191400,950709900,63900,63900,63900,63900,0
|
|
20231123,191300,950709900,63900,63900,63900,63900,0
|
|
20231123,191200,950709900,63900,63900,63900,63900,0
|
|
20231123,191100,950709900,63900,63900,63900,63900,0
|
|
20231123,191000,950709900,63900,63900,63900,63900,0
|
|
20231123,190900,950709900,63900,63900,63900,63900,0
|
|
20231123,190800,950709900,63900,63900,63900,63900,0
|
|
20231123,190700,950709900,63900,63900,63900,63900,0
|
|
20231123,190600,950709900,63900,63900,63900,63900,0
|
|
20231123,190500,950709900,63900,63900,63900,63900,0
|
|
20231123,190400,950709900,63900,63900,63900,63900,0
|
|
20231123,190300,950709900,63900,63900,63900,63900,0
|
|
20231123,190200,950709900,63900,63900,63900,63900,0
|
|
20231123,190100,950709900,63900,63900,63900,63900,0
|
|
20231123,190000,950709900,63900,63900,63900,63900,0
|
|
20231123,185900,950709900,63900,63900,63900,63900,0
|
|
20231123,185800,950709900,63900,63900,63900,63900,0
|
|
20231123,185700,950709900,63900,63900,63900,63900,0
|
|
20231123,185600,950709900,63900,63900,63900,63900,132
|
|
20231123,185500,950709900,63900,63900,63900,63900,0
|
|
20231123,185400,950709900,63900,63900,63900,63900,0
|
|
20231123,185300,950709900,63900,63900,63900,63900,0
|
|
20231123,185200,950709900,63900,63900,63900,63900,0
|
|
20231123,185100,950709900,63900,63900,63900,63900,0
|
|
20231123,185000,950709900,63900,63900,63900,63900,0
|
|
20231123,184900,950709900,63900,63900,63900,63900,0
|
|
20231123,184800,950709900,63900,63900,63900,63900,0
|
|
20231123,184700,950709900,63900,63900,63900,63900,0
|
|
20231123,184600,950709900,63900,63900,63900,63900,0
|
|
20231123,184500,950709900,63900,63900,63900,63900,0
|
|
20231123,184400,950709900,63900,63900,63900,63900,0
|
|
20231123,184300,950709900,63900,63900,63900,63900,0
|
|
20231123,184200,950709900,63900,63900,63900,63900,0
|
|
20231123,184100,950709900,63900,63900,63900,63900,0
|
|
20231123,184000,950709900,63900,63900,63900,63900,0
|
|
20231123,183900,950709900,63900,63900,63900,63900,0
|
|
20231123,183800,950709900,63900,63900,63900,63900,0
|
|
20231123,183700,950709900,63900,63900,63900,63900,0
|
|
20231123,183600,950709900,63900,63900,63900,63900,0
|
|
20231123,183500,950709900,63900,63900,63900,63900,0
|
|
20231123,183400,950709900,63900,63900,63900,63900,0
|
|
20231123,183300,950709900,63900,63900,63900,63900,0
|
|
20231123,183200,950709900,63900,63900,63900,63900,0
|
|
20231123,183100,950709900,63900,63900,63900,63900,0
|
|
20231123,183000,950709900,63900,63900,63900,63900,0
|
|
20231123,182900,950709900,63900,63900,63900,63900,0
|
|
20231123,182800,950709900,63900,63900,63900,63900,0
|
|
20231123,182700,950709900,63900,63900,63900,63900,0
|
|
20231123,182600,950709900,63900,63900,63900,63900,132
|
|
20231123,182500,950709900,63900,63900,63900,63900,0
|
|
20231123,182400,950709900,63900,63900,63900,63900,0
|
|
20231123,182300,950709900,63900,63900,63900,63900,0
|
|
20231123,182200,950709900,63900,63900,63900,63900,0
|
|
20231123,182100,950709900,63900,63900,63900,63900,0
|
|
20231123,182000,950709900,63900,63900,63900,63900,0
|
|
20231123,181900,950709900,63900,63900,63900,63900,0
|
|
20231123,181800,950709900,63900,63900,63900,63900,0
|
|
20231123,181700,950709900,63900,63900,63900,63900,0
|
|
20231123,181600,950709900,63900,63900,63900,63900,0
|
|
20231123,181500,950709900,63900,63900,63900,63900,0
|
|
20231123,181400,950709900,63900,63900,63900,63900,0
|
|
20231123,181300,950709900,63900,63900,63900,63900,0
|
|
20231123,181200,950709900,63900,63900,63900,63900,0
|
|
20231123,181100,950709900,63900,63900,63900,63900,0
|
|
20231123,181000,950709900,63900,63900,63900,63900,0
|
|
20231123,180900,950709900,63900,63900,63900,63900,0
|
|
20231123,180800,950709900,63900,63900,63900,63900,0
|
|
20231123,180700,950709900,63900,63900,63900,63900,0
|
|
20231123,180600,950709900,63900,63900,63900,63900,0
|
|
20231123,180500,950709900,63900,63900,63900,63900,0
|
|
20231123,180400,950709900,63900,63900,63900,63900,0
|
|
20231123,180300,950709900,63900,63900,63900,63900,0
|
|
20231123,180200,950709900,63900,63900,63900,63900,0
|
|
20231123,180100,950709900,63900,63900,63900,63900,0
|
|
20231123,180000,950709900,63900,63900,63900,63900,0
|
|
20231123,175900,950709900,63900,63900,63900,63900,0
|
|
20231123,175800,950709900,63900,63900,63900,63900,0
|
|
20231123,175700,950709900,63900,63900,63900,63900,0
|
|
20231123,175600,950709900,63900,63900,63900,63900,132
|
|
20231123,175500,950709900,63900,63900,63900,63900,0
|
|
20231123,175400,950709900,63900,63900,63900,63900,0
|
|
20231123,175300,950709900,63900,63900,63900,63900,0
|
|
20231123,175200,950709900,63900,63900,63900,63900,0
|
|
20231123,175100,950709900,63900,63900,63900,63900,0
|
|
20231123,175000,950709900,63900,63900,63900,63900,0
|
|
20231123,174900,950709900,63900,63900,63900,63900,0
|
|
20231123,174800,950709900,63900,63900,63900,63900,0
|
|
20231123,174700,950709900,63900,63900,63900,63900,0
|
|
20231123,174600,950709900,63900,63900,63900,63900,0
|
|
20231123,174500,950709900,63900,63900,63900,63900,0
|
|
20231123,174400,950709900,63900,63900,63900,63900,0
|
|
20231123,174300,950709900,63900,63900,63900,63900,0
|
|
20231123,174200,950709900,63900,63900,63900,63900,0
|
|
20231123,174100,950709900,63900,63900,63900,63900,0
|
|
20231123,174000,950709900,63900,63900,63900,63900,0
|
|
20231123,173900,950709900,63900,63900,63900,63900,0
|
|
20231123,173800,950709900,63900,63900,63900,63900,0
|
|
20231123,173700,950709900,63900,63900,63900,63900,0
|
|
20231123,173600,950709900,63900,63900,63900,63900,0
|
|
20231123,173500,950709900,63900,63900,63900,63900,0
|
|
20231123,173400,950709900,63900,63900,63900,63900,0
|
|
20231123,173300,950709900,63900,63900,63900,63900,0
|
|
20231123,173200,950709900,63900,63900,63900,63900,0
|
|
20231123,173100,950709900,63900,63900,63900,63900,0
|
|
20231123,173000,950709900,63900,63900,63900,63900,0
|
|
20231123,172900,950709900,63900,63900,63900,63900,0
|
|
20231123,172800,950709900,63900,63900,63900,63900,0
|
|
20231123,172700,950709900,63900,63900,63900,63900,0
|
|
20231123,172600,950709900,63900,63900,63900,63900,132
|
|
20231123,172500,950709900,63900,63900,63900,63900,0
|
|
20231123,172400,950709900,63900,63900,63900,63900,0
|
|
20231123,172300,950709900,63900,63900,63900,63900,0
|
|
20231123,172200,950709900,63900,63900,63900,63900,0
|
|
20231123,172100,950709900,63900,63900,63900,63900,0
|
|
20231123,172000,950709900,63900,63900,63900,63900,0
|
|
20231123,171900,950709900,63900,63900,63900,63900,0
|
|
20231123,171800,950709900,63900,63900,63900,63900,0
|
|
20231123,171700,950709900,63900,63900,63900,63900,0
|
|
20231123,171600,950709900,63900,63900,63900,63900,0
|
|
20231123,171500,950709900,63900,63900,63900,63900,0
|
|
20231123,171400,950709900,63900,63900,63900,63900,0
|
|
20231123,171300,950709900,63900,63900,63900,63900,0
|
|
20231123,171200,950709900,63900,63900,63900,63900,0
|
|
20231123,171100,950709900,63900,63900,63900,63900,0
|
|
20231123,171000,950709900,63900,63900,63900,63900,0
|
|
20231123,170900,950709900,63900,63900,63900,63900,0
|
|
20231123,170800,950709900,63900,63900,63900,63900,0
|
|
20231123,170700,950709900,63900,63900,63900,63900,0
|
|
20231123,170600,950709900,63900,63900,63900,63900,0
|
|
20231123,170500,950709900,63900,63900,63900,63900,0
|
|
20231123,170400,950709900,63900,63900,63900,63900,0
|
|
20231123,170300,950709900,63900,63900,63900,63900,0
|
|
20231123,170200,950709900,63900,63900,63900,63900,0
|
|
20231123,170100,950709900,63900,63900,63900,63900,0
|
|
20231123,170000,950709900,63900,63900,63900,63900,0
|
|
20231123,165900,950709900,63900,63900,63900,63900,0
|
|
20231123,165800,950709900,63900,63900,63900,63900,0
|
|
20231123,165700,950709900,63900,63900,63900,63900,0
|
|
20231123,165600,950709900,63900,63900,63900,63900,132
|
|
20231123,165500,950709900,63900,63900,63900,63900,0
|
|
20231123,165400,950709900,63900,63900,63900,63900,0
|
|
20231123,165300,950709900,63900,63900,63900,63900,0
|
|
20231123,165200,950709900,63900,63900,63900,63900,0
|
|
20231123,165100,950709900,63900,63900,63900,63900,0
|
|
20231123,165000,950709900,63900,63900,63900,63900,0
|
|
20231123,164900,950709900,63900,63900,63900,63900,0
|
|
20231123,164800,950709900,63900,63900,63900,63900,0
|
|
20231123,164700,950709900,63900,63900,63900,63900,0
|
|
20231123,164600,950709900,63900,63900,63900,63900,0
|
|
20231123,164500,950709900,63900,63900,63900,63900,0
|
|
20231123,164400,950709900,63900,63900,63900,63900,0
|
|
20231123,164300,950709900,63900,63900,63900,63900,0
|
|
20231123,164200,950709900,63900,63900,63900,63900,0
|
|
20231123,164100,950709900,63900,63900,63900,63900,0
|
|
20231123,164000,950709900,63900,63900,63900,63900,0
|
|
20231123,163900,950709900,63900,63900,63900,63900,0
|
|
20231123,163800,950709900,63900,63900,63900,63900,0
|
|
20231123,163700,950709900,63900,63900,63900,63900,0
|
|
20231123,163600,950709900,63900,63900,63900,63900,0
|
|
20231123,163500,950709900,63900,63900,63900,63900,0
|
|
20231123,163400,950709900,63900,63900,63900,63900,0
|
|
20231123,163300,950709900,63900,63900,63900,63900,0
|
|
20231123,163200,950709900,63900,63900,63900,63900,0
|
|
20231123,163100,950709900,63900,63900,63900,63900,0
|
|
20231123,163000,950709900,63900,63900,63900,63900,0
|
|
20231123,162900,950709900,63900,63900,63900,63900,0
|
|
20231123,162800,950709900,63900,63900,63900,63900,0
|
|
20231123,162700,950709900,63900,63900,63900,63900,0
|
|
20231123,162600,950709900,63900,63900,63900,63900,132
|
|
20231123,162500,950709900,63900,63900,63900,63900,0
|
|
20231123,162400,950709900,63900,63900,63900,63900,0
|
|
20231123,162300,950709900,63900,63900,63900,63900,0
|
|
20231123,162200,950709900,63900,63900,63900,63900,0
|
|
20231123,162100,950709900,63900,63900,63900,63900,0
|
|
20231123,162000,950709900,63900,63900,63900,63900,0
|
|
20231123,161900,950709900,63900,63900,63900,63900,0
|
|
20231123,161800,950709900,63900,63900,63900,63900,0
|
|
20231123,161700,950709900,63900,63900,63900,63900,0
|
|
20231123,161600,950709900,63900,63900,63900,63900,0
|
|
20231123,161500,950709900,63900,63900,63900,63900,0
|
|
20231123,161400,950709900,63900,63900,63900,63900,0
|
|
20231123,161300,950709900,63900,63900,63900,63900,0
|
|
20231123,161200,950709900,63900,63900,63900,63900,0
|
|
20231123,161100,950709900,63900,63900,63900,63900,0
|
|
20231123,161000,950709900,63900,63900,63900,63900,0
|
|
20231123,160900,950709900,63900,63900,63900,63900,0
|
|
20231123,160800,950709900,63900,63900,63900,63900,0
|
|
20231123,160700,950709900,63900,63900,63900,63900,0
|
|
20231123,160600,950709900,63900,63900,63900,63900,0
|
|
20231123,160500,950709900,63900,63900,63900,63900,0
|
|
20231123,160400,950709900,63900,63900,63900,63900,0
|
|
20231123,160300,950709900,63900,63900,63900,63900,0
|
|
20231123,160200,950709900,63900,63900,63900,63900,0
|
|
20231123,160100,950709900,63900,63900,63900,63900,0
|
|
20231123,160000,950709900,63900,63900,63900,63900,0
|
|
20231123,155900,950709900,63900,63900,63900,63900,0
|
|
20231123,155800,950709900,63900,63900,63900,63900,0
|
|
20231123,155700,950709900,63900,63900,63900,63900,0
|
|
20231123,155600,950709900,63900,63900,63900,63900,132
|
|
20231123,155500,950709900,63900,63900,63900,63900,0
|
|
20231123,155400,950709900,63900,63900,63900,63900,0
|
|
20231123,155300,950709900,63900,63900,63900,63900,0
|
|
20231123,155200,950709900,63900,63900,63900,63900,0
|
|
20231123,155100,950709900,63900,63900,63900,63900,0
|
|
20231123,155000,950709900,63900,63900,63900,63900,0
|
|
20231123,154900,950709900,63900,63900,63900,63900,0
|
|
20231123,154800,950709900,63900,63900,63900,63900,0
|
|
20231123,154700,950709900,63900,63900,63900,63900,0
|
|
20231123,154600,950709900,63900,63900,63900,63900,0
|
|
20231123,154500,950709900,63900,63900,63900,63900,0
|
|
20231123,154400,950709900,63900,63900,63900,63900,0
|
|
20231123,154300,950709900,63900,63900,63900,63900,0
|
|
20231123,154200,950709900,63900,63900,63900,63900,0
|
|
20231123,154100,950709900,63900,63900,63900,63900,0
|
|
20231123,154000,950709900,63900,63900,63900,63900,0
|
|
20231123,153900,950709900,63900,63900,63900,63900,0
|
|
20231123,153800,950709900,63900,63900,63900,63900,0
|
|
20231123,153700,950709900,63900,63900,63900,63900,0
|
|
20231123,153600,950709900,63900,63900,63900,63900,0
|
|
20231123,153500,950709900,63900,63900,63900,63900,0
|
|
20231123,153400,950709900,63900,63900,63900,63900,0
|
|
20231123,153300,950709900,63900,63900,63900,63900,0
|
|
20231123,153200,950709900,63900,63900,63900,63900,0
|
|
20231123,153100,950709900,63900,63900,63900,63900,0
|
|
20231123,153000,950709900,63900,63900,63900,63900,132
|
|
20231123,152900,942275100,64000,64000,64000,64000,0
|
|
20231123,152800,942275100,64000,64000,64000,64000,0
|
|
20231123,152700,942275100,64000,64000,64000,64000,0
|
|
20231123,152600,942275100,64000,64000,64000,64000,0
|
|
20231123,152500,942275100,64000,64000,64000,64000,0
|
|
20231123,152400,942275100,64000,64000,64000,64000,0
|
|
20231123,152300,942275100,64000,64000,64000,64000,0
|
|
20231123,152200,942275100,64000,64000,64000,64000,0
|
|
20231123,152100,942275100,64000,64000,64000,64000,0
|
|
20231123,152000,942275100,64000,64000,64000,64000,0
|
|
20231123,151900,942275100,64000,63900,64000,63900,42
|
|
20231123,151800,939589400,63900,63900,63900,63900,25
|
|
20231123,151700,937991900,63800,63800,63800,63800,0
|
|
20231123,151600,937991900,63800,63800,63800,63800,71
|
|
20231123,151500,933462100,63800,63800,63800,63800,1
|
|
20231123,151400,933398300,63900,63900,63900,63900,2
|
|
20231123,151300,933270500,63900,63900,63900,63900,19
|
|
20231123,151200,932056400,63900,63900,63900,63900,3
|
|
20231123,151100,931864700,63900,63900,63900,63900,0
|
|
20231123,151000,931864700,63900,63900,63900,63900,1
|
|
20231123,150900,931800800,63900,63900,63900,63900,0
|
|
20231123,150800,931800800,63900,63900,63900,63900,0
|
|
20231123,150700,931800800,63900,63900,63900,63900,3
|
|
20231123,150600,931609100,63800,63900,63900,63800,18
|
|
20231123,150500,930460600,63900,63900,63900,63900,0
|
|
20231123,150400,930460600,63900,63800,63900,63800,14
|
|
20231123,150300,929567000,63900,63800,64000,63800,53
|
|
20231123,150200,926185200,63800,63800,63800,63800,0
|
|
20231123,150100,926185200,63800,63800,63800,63800,4
|
|
20231123,150000,925930000,64000,64000,64000,64000,0
|
|
20231123,145900,925930000,64000,63900,64000,63900,15
|
|
20231123,145800,924970100,63800,63900,63900,63800,68
|
|
20231123,145700,920630600,63900,63900,63900,63900,5
|
|
20231123,145600,920311100,64000,64000,64000,64000,518
|
|
20231123,145500,887159100,64000,64000,64000,64000,0
|
|
20231123,145400,887159100,64000,64000,64000,64000,95
|
|
20231123,145300,881079100,64000,64000,64000,64000,46
|
|
20231123,145200,878135100,64000,64000,64000,64000,2
|
|
20231123,145100,878007100,64100,64100,64100,64100,0
|
|
20231123,145000,878007100,64100,64100,64100,64100,58
|
|
20231123,144900,874289300,64100,64100,64100,64100,0
|
|
20231123,144800,874289300,64100,64100,64100,64100,21
|
|
20231123,144700,872943200,64100,64100,64100,64100,2
|
|
20231123,144600,872815000,64100,64100,64100,64100,0
|
|
20231123,144500,872815000,64100,64100,64100,64100,0
|
|
20231123,144400,872815000,64100,64100,64100,64100,1
|
|
20231123,144300,872750900,64100,64100,64100,64100,3
|
|
20231123,144200,872558600,64200,64200,64200,64200,1
|
|
20231123,144100,872494400,64200,64100,64200,64100,2
|
|
20231123,144000,872366100,64000,64000,64000,64000,20
|
|
20231123,143900,871086100,64000,64000,64000,64000,0
|
|
20231123,143800,871086100,64000,64000,64000,64000,10
|
|
20231123,143700,870446100,64000,64000,64000,64000,79
|
|
20231123,143600,865390100,64000,64000,64000,64000,10
|
|
20231123,143500,864750100,64000,64100,64100,64000,50
|
|
20231123,143400,861549500,64200,64200,64200,64200,0
|
|
20231123,143300,861549500,64200,64200,64200,64200,0
|
|
20231123,143200,861549500,64200,64200,64200,64200,0
|
|
20231123,143100,861549500,64200,64200,64200,64200,1
|
|
20231123,143000,861485300,64200,64100,64200,64100,16
|
|
20231123,142900,860458900,64000,64100,64100,64000,406
|
|
20231123,142800,834464600,64100,64100,64100,64100,0
|
|
20231123,142700,834464600,64100,64100,64100,64100,2
|
|
20231123,142600,834336400,64100,64100,64100,64100,72
|
|
20231123,142500,829721200,64100,64100,64100,64100,59
|
|
20231123,142400,825939300,64200,64200,64200,64200,20
|
|
20231123,142300,824655300,64200,64200,64200,64200,10
|
|
20231123,142200,824013300,64200,64200,64200,64200,117
|
|
20231123,142100,816501900,64400,64400,64400,64400,0
|
|
20231123,142000,816501900,64400,64400,64400,64400,0
|
|
20231123,141900,816501900,64400,64400,64400,64400,1
|
|
20231123,141800,816437500,64400,64400,64400,64400,200
|
|
20231123,141700,803557500,64400,64300,64400,64300,5
|
|
20231123,141600,803235600,64200,64400,64400,64200,55
|
|
20231123,141500,799704400,64400,64400,64400,64400,27
|
|
20231123,141400,797965600,64400,64400,64400,64400,0
|
|
20231123,141300,797965600,64400,64400,64400,64400,0
|
|
20231123,141200,797965600,64400,64300,64400,64300,47
|
|
20231123,141100,794943000,64300,64300,64300,64300,0
|
|
20231123,141000,794943000,64300,64300,64300,64300,0
|
|
20231123,140900,794943000,64300,64400,64400,64300,8
|
|
20231123,140800,794428500,64400,64400,64400,64400,2
|
|
20231123,140700,794299700,64500,64500,64500,64500,0
|
|
20231123,140600,794299700,64500,64500,64500,64500,0
|
|
20231123,140500,794299700,64500,64500,64500,64500,3
|
|
20231123,140400,794106200,64500,64500,64500,64400,98
|
|
20231123,140300,787785700,64500,64500,64500,64500,0
|
|
20231123,140200,787785700,64500,64500,64500,64500,4
|
|
20231123,140100,787527700,64500,64500,64500,64500,17
|
|
20231123,140000,786431200,64500,64500,64500,64500,0
|
|
20231123,135900,786431200,64500,64500,64500,64500,10
|
|
20231123,135800,785786200,64500,64500,64500,64500,0
|
|
20231123,135700,785786200,64500,64500,64500,64500,8
|
|
20231123,135600,785270200,64500,64500,64500,64500,3
|
|
20231123,135500,785076700,64500,64500,64500,64500,0
|
|
20231123,135400,785076700,64500,64300,64500,64300,58
|
|
20231123,135300,781343500,64300,64300,64300,64300,1
|
|
20231123,135200,781279200,64200,64200,64200,64200,1
|
|
20231123,135100,781215000,64200,64200,64200,64200,34
|
|
20231123,135000,779032200,64100,64100,64100,64100,30
|
|
20231123,134900,777109200,64100,64100,64100,64100,0
|
|
20231123,134800,777109200,64100,64200,64200,64100,27
|
|
20231123,134700,775376400,64200,64200,64200,64200,0
|
|
20231123,134600,775376400,64200,64200,64200,64200,10
|
|
20231123,134500,774734400,64200,64200,64200,64200,0
|
|
20231123,134400,774734400,64200,64200,64200,64200,10
|
|
20231123,134300,774092400,64200,64200,64200,64200,0
|
|
20231123,134200,774092400,64200,64200,64200,64200,0
|
|
20231123,134100,774092400,64200,64200,64200,64200,0
|
|
20231123,134000,774092400,64200,64200,64200,64200,0
|
|
20231123,133900,774092400,64200,64200,64200,64200,13
|
|
20231123,133800,773257800,64200,64200,64200,64200,0
|
|
20231123,133700,773257800,64200,64200,64200,64200,0
|
|
20231123,133600,773257800,64200,64200,64200,64200,40
|
|
20231123,133500,770689800,64100,64100,64100,64100,122
|
|
20231123,133400,762869600,64100,64100,64100,64100,12
|
|
20231123,133300,762100400,64000,64000,64000,64000,0
|
|
20231123,133200,762100400,64000,64000,64000,64000,5
|
|
20231123,133100,761780400,64100,64100,64100,64100,6
|
|
20231123,133000,761395800,64100,64100,64100,64100,1
|
|
20231123,132900,761331700,64000,64000,64000,64000,0
|
|
20231123,132800,761331700,64000,64000,64000,64000,64
|
|
20231123,132700,757235700,64000,64000,64000,64000,0
|
|
20231123,132600,757235700,64000,64000,64000,64000,57
|
|
20231123,132500,753587700,64000,64000,64000,64000,0
|
|
20231123,132400,753587700,64000,64000,64000,64000,58
|
|
20231123,132300,749875700,64100,64100,64100,64100,10
|
|
20231123,132200,749234700,64100,64100,64100,64100,10
|
|
20231123,132100,748593700,64100,64100,64100,64100,14
|
|
20231123,132000,747696300,64100,64100,64100,64100,0
|
|
20231123,131900,747696300,64100,64100,64100,64100,253
|
|
20231123,131800,731479000,64200,64200,64200,64200,0
|
|
20231123,131700,731479000,64200,64100,64200,64100,31
|
|
20231123,131600,729491800,64100,64100,64100,64100,60
|
|
20231123,131500,725645800,64100,64100,64100,64100,0
|
|
20231123,131400,725645800,64100,64100,64100,64100,10
|
|
20231123,131300,725004800,64100,64100,64100,64100,1
|
|
20231123,131200,724940700,64300,64300,64300,64300,0
|
|
20231123,131100,724940700,64300,64300,64300,64300,0
|
|
20231123,131000,724940700,64300,64300,64300,64300,0
|
|
20231123,130900,724940700,64300,64300,64300,64300,2
|
|
20231123,130800,724812100,64300,64300,64300,64300,0
|
|
20231123,130700,724812100,64300,64300,64300,64300,4
|
|
20231123,130600,724554900,64300,64300,64300,64300,0
|
|
20231123,130500,724554900,64300,64300,64300,64300,0
|
|
20231123,130400,724554900,64300,64300,64300,64300,0
|
|
20231123,130300,724554900,64300,64300,64300,64300,0
|
|
20231123,130200,724554900,64300,64300,64300,64300,1
|
|
20231123,130100,724490600,64300,64300,64300,64300,0
|
|
20231123,130000,724490600,64300,64300,64300,64300,0
|
|
20231123,125900,724490600,64300,64300,64300,64300,1
|
|
20231123,125800,724426300,64100,64200,64200,64100,34
|
|
20231123,125700,722245000,64200,64200,64200,64200,0
|
|
20231123,125600,722245000,64200,64200,64200,64200,0
|
|
20231123,125500,722245000,64200,64200,64200,64200,0
|
|
20231123,125400,722245000,64200,64200,64200,64200,1
|
|
20231123,125300,722180800,64200,64200,64200,64200,170
|
|
20231123,125200,711266800,64500,64500,64500,64500,0
|
|
20231123,125100,711266800,64500,64500,64500,64500,0
|
|
20231123,125000,711266800,64500,64500,64500,64500,0
|
|
20231123,124900,711266800,64500,64500,64500,64500,1
|
|
20231123,124800,711202300,64200,64200,64200,64200,3
|
|
20231123,124700,711009700,64300,64300,64300,64300,0
|
|
20231123,124600,711009700,64300,64300,64300,64300,0
|
|
20231123,124500,711009700,64300,64300,64300,64300,0
|
|
20231123,124400,711009700,64300,64300,64300,64300,252
|
|
20231123,124300,694806100,64200,64200,64200,64200,0
|
|
20231123,124200,694806100,64200,64300,64300,64200,14
|
|
20231123,124100,693906300,64300,64200,64300,64200,168
|
|
20231123,124000,683120300,64300,64300,64300,64300,0
|
|
20231123,123900,683120300,64300,64300,64300,64300,97
|
|
20231123,123800,676883200,64300,64400,64400,64300,8
|
|
20231123,123700,676368100,64500,64500,64500,64500,1
|
|
20231123,123600,676303600,64600,64600,64600,64600,1
|
|
20231123,123500,676239000,64600,64500,64600,64500,47
|
|
20231123,123400,673203500,64600,64600,64600,64600,0
|
|
20231123,123300,673203500,64600,64600,64600,64600,1
|
|
20231123,123200,673138900,64600,64600,64600,64600,0
|
|
20231123,123100,673138900,64600,64600,64600,64600,0
|
|
20231123,123000,673138900,64600,64600,64600,64600,0
|
|
20231123,122900,673138900,64600,64600,64600,64600,0
|
|
20231123,122800,673138900,64600,64600,64600,64600,0
|
|
20231123,122700,673138900,64600,64600,64600,64600,0
|
|
20231123,122600,673138900,64600,64400,64600,64400,7
|
|
20231123,122500,672687100,64600,64500,64600,64500,40
|
|
20231123,122400,670106500,64500,64500,64500,64500,0
|
|
20231123,122300,670106500,64500,64500,64500,64500,2
|
|
20231123,122200,669977500,64500,64300,64500,64300,5
|
|
20231123,122100,669655400,64300,64300,64300,64300,43
|
|
20231123,122000,666890500,64300,64300,64300,64300,20
|
|
20231123,121900,665604500,64300,64300,64300,64300,3
|
|
20231123,121800,665411600,64300,64300,64300,64300,0
|
|
20231123,121700,665411600,64300,64300,64300,64300,0
|
|
20231123,121600,665411600,64300,64300,64300,64300,16
|
|
20231123,121500,664382800,64300,64300,64300,64300,0
|
|
20231123,121400,664382800,64300,64300,64300,64300,50
|
|
20231123,121300,661167800,64300,64300,64300,64300,2
|
|
20231123,121200,661039200,64300,64300,64300,64300,0
|
|
20231123,121100,661039200,64300,64300,64300,64300,0
|
|
20231123,121000,661039200,64300,64300,64300,64300,0
|
|
20231123,120900,661039200,64300,64300,64300,64300,25
|
|
20231123,120800,659431700,64300,64400,64400,64300,93
|
|
20231123,120700,653451500,64300,64300,64300,64300,0
|
|
20231123,120600,653451500,64300,64300,64300,64300,2
|
|
20231123,120500,653322900,64300,64300,64300,64300,0
|
|
20231123,120400,653322900,64300,64300,64300,64300,0
|
|
20231123,120300,653322900,64300,64300,64300,64300,50
|
|
20231123,120200,650107900,64300,64300,64300,64300,37
|
|
20231123,120100,647728800,64300,64400,64400,64300,123
|
|
20231123,120000,639810800,64500,64500,64500,64500,10
|
|
20231123,115900,639165800,64400,64400,64400,64400,63
|
|
20231123,115800,635108600,64500,64500,64500,64500,14
|
|
20231123,115700,634205600,64500,64500,64500,64500,2
|
|
20231123,115600,634076600,64500,64500,64500,64500,78
|
|
20231123,115500,629045600,64500,64400,64500,64400,17
|
|
20231123,115400,627950600,64500,64500,64500,64500,2
|
|
20231123,115300,627821600,64500,64500,64500,64500,0
|
|
20231123,115200,627821600,64500,64500,64500,64500,9
|
|
20231123,115100,627241100,64500,64500,64500,64500,2
|
|
20231123,115000,627112100,64600,64600,64600,64600,38
|
|
20231123,114900,624657300,64600,64600,64600,64600,20
|
|
20231123,114800,623365300,64600,64600,64600,64600,14
|
|
20231123,114700,622460900,64600,64600,64600,64600,22
|
|
20231123,114600,621039700,64600,64600,64600,64600,0
|
|
20231123,114500,621039700,64600,64600,64600,64600,20
|
|
20231123,114400,619747700,64600,64600,64600,64600,0
|
|
20231123,114300,619747700,64600,64600,64600,64600,1
|
|
20231123,114200,619683100,64500,64500,64500,64500,0
|
|
20231123,114100,619683100,64500,64800,64800,64500,205
|
|
20231123,114000,606456000,64800,64800,64800,64800,165
|
|
20231123,113900,595764000,64800,64800,64800,64800,151
|
|
20231123,113800,585979200,64800,64600,64800,64600,705
|
|
20231123,113700,540367800,64600,64500,64600,64500,41
|
|
20231123,113600,537723200,64600,64500,64600,64500,4
|
|
20231123,113500,537465100,64600,64600,64600,64600,0
|
|
20231123,113400,537465100,64600,64600,64600,64600,6
|
|
20231123,113300,537077500,64500,64500,64500,64500,30
|
|
20231123,113200,535142500,64500,64500,64500,64500,15
|
|
20231123,113100,534175000,64500,64500,64500,64500,0
|
|
20231123,113000,534175000,64500,64500,64500,64500,86
|
|
20231123,112900,528628000,64500,64500,64500,64500,0
|
|
20231123,112800,528628000,64500,64500,64500,64500,5
|
|
20231123,112700,528305500,64500,64500,64500,64500,40
|
|
20231123,112600,525725500,64400,64400,64400,64400,5
|
|
20231123,112500,525403500,64400,64400,64400,64400,21
|
|
20231123,112400,524051100,64400,64400,64400,64400,0
|
|
20231123,112300,524051100,64400,64400,64400,64400,0
|
|
20231123,112200,524051100,64400,64400,64400,64400,0
|
|
20231123,112100,524051100,64400,64400,64400,64400,2
|
|
20231123,112000,523922300,64400,64400,64400,64400,0
|
|
20231123,111900,523922300,64400,64400,64400,64400,0
|
|
20231123,111800,523922300,64400,64400,64400,64400,6
|
|
20231123,111700,523535900,64400,64400,64400,64400,117
|
|
20231123,111600,516001100,64400,64400,64400,64400,0
|
|
20231123,111500,516001100,64400,64400,64400,64400,31
|
|
20231123,111400,514004700,64400,64400,64400,64400,2
|
|
20231123,111300,513875900,64400,64400,64400,64400,0
|
|
20231123,111200,513875900,64400,64400,64400,64400,3
|
|
20231123,111100,513682700,64400,64400,64400,64400,21
|
|
20231123,111000,512330300,64500,64400,64500,64400,389
|
|
20231123,110900,487245700,64400,64400,64400,64400,0
|
|
20231123,110800,487245700,64400,64400,64400,64400,0
|
|
20231123,110700,487245700,64400,64400,64400,64400,0
|
|
20231123,110600,487245700,64400,64400,64400,64400,1
|
|
20231123,110500,487181300,64300,64300,64300,64300,0
|
|
20231123,110400,487181300,64300,64300,64300,64300,60
|
|
20231123,110300,483323300,64300,64300,64400,64300,145
|
|
20231123,110200,473990900,64300,64300,64300,64300,0
|
|
20231123,110100,473990900,64300,64300,64300,64300,0
|
|
20231123,110000,473990900,64300,64300,64300,64300,6
|
|
20231123,105900,473605100,64200,64200,64200,64200,10
|
|
20231123,105800,472963100,64300,64300,64300,64300,38
|
|
20231123,105700,470519700,64200,64200,64200,64200,26
|
|
20231123,105600,468850500,64200,64200,64200,64200,0
|
|
20231123,105500,468850500,64200,64200,64200,64200,16
|
|
20231123,105400,467823300,64200,64200,64200,64200,0
|
|
20231123,105300,467823300,64200,64200,64200,64200,54
|
|
20231123,105200,464356500,64200,64200,64200,64200,1
|
|
20231123,105100,464292300,64100,64100,64100,64100,32
|
|
20231123,105000,462241100,64100,64100,64100,64100,0
|
|
20231123,104900,462241100,64100,64100,64100,64100,0
|
|
20231123,104800,462241100,64100,64100,64100,64100,0
|
|
20231123,104700,462241100,64100,64100,64100,64100,0
|
|
20231123,104600,462241100,64100,64100,64100,64100,12
|
|
20231123,104500,461471900,64100,64100,64100,64100,25
|
|
20231123,104400,459869400,64000,64000,64000,64000,0
|
|
20231123,104300,459869400,64000,64000,64000,64000,0
|
|
20231123,104200,459869400,64000,64100,64100,64000,64
|
|
20231123,104100,455767500,64200,64300,64300,64200,17
|
|
20231123,104000,454675100,64300,64300,64300,64300,22
|
|
20231123,103900,453260500,64300,64300,64300,64300,1
|
|
20231123,103800,453196200,64100,64300,64300,64100,16
|
|
20231123,103700,452170400,64300,64300,64300,64300,1
|
|
20231123,103600,452106100,64300,64100,64300,64100,5
|
|
20231123,103500,451785200,64300,64300,64300,64300,1
|
|
20231123,103400,451720900,64100,64100,64100,63900,34
|
|
20231123,103300,449544100,64100,64100,64100,64100,3
|
|
20231123,103200,449351800,64300,64300,64300,64300,0
|
|
20231123,103100,449351800,64300,64200,64300,64200,7
|
|
20231123,103000,448901900,64300,64300,64300,64300,0
|
|
20231123,102900,448901900,64300,64300,64300,64300,0
|
|
20231123,102800,448901900,64300,64300,64300,64300,1
|
|
20231123,102700,448837600,64000,64200,64200,64000,40
|
|
20231123,102600,446274200,64200,64200,64200,64200,0
|
|
20231123,102500,446274200,64200,64200,64200,64200,5
|
|
20231123,102400,445953200,64400,64400,64400,64400,0
|
|
20231123,102300,445953200,64400,64400,64400,64400,0
|
|
20231123,102200,445953200,64400,64400,64400,64400,10
|
|
20231123,102100,445309200,63900,64400,64400,63800,370
|
|
20231123,102000,421600700,64400,64700,64700,64400,35
|
|
20231123,101900,419337700,64700,64700,64700,64700,10
|
|
20231123,101800,418690700,64700,64700,64700,64700,21
|
|
20231123,101700,417332000,64700,64700,64700,64700,10
|
|
20231123,101600,416685000,64600,64600,64600,64600,104
|
|
20231123,101500,409966600,64500,64500,64600,64500,252
|
|
20231123,101400,393712500,64600,64500,64600,64500,11
|
|
20231123,101300,393002900,64500,64500,64500,64500,3
|
|
20231123,101200,392809400,64500,64500,64500,64500,0
|
|
20231123,101100,392809400,64500,64600,64600,64500,62
|
|
20231123,101000,388809900,64700,64600,64700,64600,55
|
|
20231123,100900,385255400,64600,64600,64600,64500,307
|
|
20231123,100800,365452000,64600,64600,64600,64600,57
|
|
20231123,100700,361769800,64600,64600,64600,64600,45
|
|
20231123,100600,358862800,64600,64700,64700,64600,11
|
|
20231123,100500,358152100,64500,64600,64600,64500,15
|
|
20231123,100400,357183300,64700,64500,64700,64500,8
|
|
20231123,100300,356667100,64500,64500,64700,64500,4
|
|
20231123,100200,356408700,64700,64700,64700,64700,4
|
|
20231123,100100,356149900,64500,64800,64800,64500,165
|
|
20231123,100000,345474700,64800,64800,64800,64600,37
|
|
20231123,095900,343077800,64800,64800,64800,64800,2
|
|
20231123,095800,342948200,64800,64800,64800,64800,41
|
|
20231123,095700,340291400,64800,64800,64800,64600,509
|
|
20231123,095600,307313600,64800,64700,64800,64700,156
|
|
20231123,095500,297206700,64700,64800,64800,64700,19
|
|
20231123,095400,295977000,64800,64700,64800,64700,276
|
|
20231123,095300,278097400,64700,64700,64700,64700,1
|
|
20231123,095200,278032700,64800,64700,64800,64700,75
|
|
20231123,095100,273178900,64500,64600,64800,64500,220
|
|
20231123,095000,258937200,64600,64700,64700,64600,46
|
|
20231123,094900,255961400,64700,64500,64700,64500,118
|
|
20231123,094800,248347200,64400,64600,64700,64400,167
|
|
20231123,094700,237586400,64700,64700,64700,64700,17
|
|
20231123,094600,236486500,64700,64700,64700,64600,41
|
|
20231123,094500,233835100,64800,64800,64800,64800,11
|
|
20231123,094400,233122300,64800,64700,64800,64500,96
|
|
20231123,094300,226912700,64400,64700,64700,64400,84
|
|
20231123,094200,221488400,64700,64600,64800,64600,334
|
|
20231123,094100,199879000,64700,64300,64700,64300,497
|
|
20231123,094000,167871000,64300,63800,64300,63800,1148
|
|
20231123,093900,94433400,63800,63800,63800,63800,9
|
|
20231123,093800,93859200,63900,63900,63900,63900,0
|
|
20231123,093700,93859200,63900,63900,63900,63900,2
|
|
20231123,093600,93731400,63900,63900,63900,63900,49
|
|
20231123,093500,90600300,63700,63700,63700,63700,80
|
|
20231123,093400,85504300,63700,63800,63800,63700,59
|
|
20231123,093300,81743900,63800,63800,63800,63800,1
|
|
20231123,093200,81680100,63800,63800,63800,63800,0
|
|
20231123,093100,81680100,63800,64000,64000,63800,115
|
|
20231123,093000,74340100,64000,63900,64000,63900,11
|
|
20231123,092900,73636800,63700,63700,63700,63700,5
|
|
20231123,092800,73318300,63900,63900,64000,63800,66
|
|
20231123,092700,69104800,63900,63900,63900,63900,2
|
|
20231123,092600,68977000,63900,63900,63900,63900,1
|
|
20231123,092500,68913100,64000,64000,64000,64000,2
|
|
20231123,092400,68785100,64000,64000,64000,63900,30
|
|
20231123,092300,66867800,64000,64000,64000,64000,46
|
|
20231123,092200,63923800,64000,64000,64000,64000,3
|
|
20231123,092100,63731800,64000,64000,64000,63900,79
|
|
20231123,092000,58676300,64000,64000,64000,64000,3
|
|
20231123,091900,58484300,64000,63900,64000,63900,50
|
|
20231123,091800,55285300,64000,64000,64000,64000,2
|
|
20231123,091700,55157300,64000,63800,64000,63800,16
|
|
20231123,091600,54135700,63900,64000,64000,63900,46
|
|
20231123,091500,51196200,64000,63900,64000,63900,26
|
|
20231123,091400,49533400,64000,64000,64000,63700,35
|
|
20231123,091300,47299200,64000,63700,64000,63700,18
|
|
20231123,091200,46147900,63700,63700,63700,63700,13
|
|
20231123,091100,45319800,63700,64000,64000,63700,2
|
|
20231123,091000,45192100,64000,64000,64000,64000,4
|
|
20231123,090900,44936100,64000,63900,64000,63900,8
|
|
20231123,090800,44424300,63600,63600,63800,63600,245
|
|
20231123,090700,28810100,63700,63700,63700,63700,26
|
|
20231123,090600,27153900,63800,63800,63800,63800,3
|
|
20231123,090500,26962500,63800,63800,63800,63800,20
|
|
20231123,090400,25686500,63800,63800,63800,63800,0
|
|
20231123,090300,25686500,63800,63800,63800,63800,4
|
|
20231123,090200,25431300,63900,64000,64000,63300,16
|
|
20231123,090100,24414800,63300,63800,64100,63300,324
|
|
20231123,090000,3833500,64100,64000,64100,63900,51
|