671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200800,616466800,64300,64300,64300,64300,93
|
|
20231124,200700,616466800,64300,64300,64300,64300,0
|
|
20231124,200600,616466800,64300,64300,64300,64300,0
|
|
20231124,200500,616466800,64300,64300,64300,64300,0
|
|
20231124,200400,616466800,64300,64300,64300,64300,0
|
|
20231124,200300,616466800,64300,64300,64300,64300,0
|
|
20231124,200200,616466800,64300,64300,64300,64300,0
|
|
20231124,200100,616466800,64300,64300,64300,64300,0
|
|
20231124,200000,616466800,64300,64300,64300,64300,0
|
|
20231124,195900,616466800,64300,64300,64300,64300,0
|
|
20231124,195800,616466800,64300,64300,64300,64300,0
|
|
20231124,195700,616466800,64300,64300,64300,64300,0
|
|
20231124,195600,616466800,64300,64300,64300,64300,0
|
|
20231124,195500,616466800,64300,64300,64300,64300,0
|
|
20231124,195400,616466800,64300,64300,64300,64300,0
|
|
20231124,195300,616466800,64300,64300,64300,64300,0
|
|
20231124,195200,616466800,64300,64300,64300,64300,0
|
|
20231124,195100,616466800,64300,64300,64300,64300,0
|
|
20231124,195000,616466800,64300,64300,64300,64300,0
|
|
20231124,194900,616466800,64300,64300,64300,64300,0
|
|
20231124,194800,616466800,64300,64300,64300,64300,0
|
|
20231124,194700,616466800,64300,64300,64300,64300,0
|
|
20231124,194600,616466800,64300,64300,64300,64300,0
|
|
20231124,194500,616466800,64300,64300,64300,64300,0
|
|
20231124,194400,616466800,64300,64300,64300,64300,0
|
|
20231124,194300,616466800,64300,64300,64300,64300,0
|
|
20231124,194200,616466800,64300,64300,64300,64300,0
|
|
20231124,194100,616466800,64300,64300,64300,64300,0
|
|
20231124,194000,616466800,64300,64300,64300,64300,0
|
|
20231124,193900,616466800,64300,64300,64300,64300,0
|
|
20231124,193800,616466800,64300,64300,64300,64300,93
|
|
20231124,193700,616466800,64300,64300,64300,64300,0
|
|
20231124,193600,616466800,64300,64300,64300,64300,0
|
|
20231124,193500,616466800,64300,64300,64300,64300,0
|
|
20231124,193400,616466800,64300,64300,64300,64300,0
|
|
20231124,193300,616466800,64300,64300,64300,64300,0
|
|
20231124,193200,616466800,64300,64300,64300,64300,0
|
|
20231124,193100,616466800,64300,64300,64300,64300,0
|
|
20231124,193000,616466800,64300,64300,64300,64300,0
|
|
20231124,192900,616466800,64300,64300,64300,64300,0
|
|
20231124,192800,616466800,64300,64300,64300,64300,0
|
|
20231124,192700,616466800,64300,64300,64300,64300,0
|
|
20231124,192600,616466800,64300,64300,64300,64300,0
|
|
20231124,192500,616466800,64300,64300,64300,64300,0
|
|
20231124,192400,616466800,64300,64300,64300,64300,0
|
|
20231124,192300,616466800,64300,64300,64300,64300,0
|
|
20231124,192200,616466800,64300,64300,64300,64300,0
|
|
20231124,192100,616466800,64300,64300,64300,64300,0
|
|
20231124,192000,616466800,64300,64300,64300,64300,0
|
|
20231124,191900,616466800,64300,64300,64300,64300,0
|
|
20231124,191800,616466800,64300,64300,64300,64300,0
|
|
20231124,191700,616466800,64300,64300,64300,64300,0
|
|
20231124,191600,616466800,64300,64300,64300,64300,0
|
|
20231124,191500,616466800,64300,64300,64300,64300,0
|
|
20231124,191400,616466800,64300,64300,64300,64300,0
|
|
20231124,191300,616466800,64300,64300,64300,64300,0
|
|
20231124,191200,616466800,64300,64300,64300,64300,0
|
|
20231124,191100,616466800,64300,64300,64300,64300,0
|
|
20231124,191000,616466800,64300,64300,64300,64300,0
|
|
20231124,190900,616466800,64300,64300,64300,64300,0
|
|
20231124,190800,616466800,64300,64300,64300,64300,93
|
|
20231124,190700,616466800,64300,64300,64300,64300,0
|
|
20231124,190600,616466800,64300,64300,64300,64300,0
|
|
20231124,190500,616466800,64300,64300,64300,64300,0
|
|
20231124,190400,616466800,64300,64300,64300,64300,0
|
|
20231124,190300,616466800,64300,64300,64300,64300,0
|
|
20231124,190200,616466800,64300,64300,64300,64300,0
|
|
20231124,190100,616466800,64300,64300,64300,64300,0
|
|
20231124,190000,616466800,64300,64300,64300,64300,0
|
|
20231124,185900,616466800,64300,64300,64300,64300,0
|
|
20231124,185800,616466800,64300,64300,64300,64300,0
|
|
20231124,185700,616466800,64300,64300,64300,64300,0
|
|
20231124,185600,616466800,64300,64300,64300,64300,0
|
|
20231124,185500,616466800,64300,64300,64300,64300,0
|
|
20231124,185400,616466800,64300,64300,64300,64300,0
|
|
20231124,185300,616466800,64300,64300,64300,64300,0
|
|
20231124,185200,616466800,64300,64300,64300,64300,0
|
|
20231124,185100,616466800,64300,64300,64300,64300,0
|
|
20231124,185000,616466800,64300,64300,64300,64300,0
|
|
20231124,184900,616466800,64300,64300,64300,64300,0
|
|
20231124,184800,616466800,64300,64300,64300,64300,0
|
|
20231124,184700,616466800,64300,64300,64300,64300,0
|
|
20231124,184600,616466800,64300,64300,64300,64300,0
|
|
20231124,184500,616466800,64300,64300,64300,64300,0
|
|
20231124,184400,616466800,64300,64300,64300,64300,0
|
|
20231124,184300,616466800,64300,64300,64300,64300,0
|
|
20231124,184200,616466800,64300,64300,64300,64300,0
|
|
20231124,184100,616466800,64300,64300,64300,64300,0
|
|
20231124,184000,616466800,64300,64300,64300,64300,0
|
|
20231124,183900,616466800,64300,64300,64300,64300,0
|
|
20231124,183800,616466800,64300,64300,64300,64300,93
|
|
20231124,183700,616466800,64300,64300,64300,64300,0
|
|
20231124,183600,616466800,64300,64300,64300,64300,0
|
|
20231124,183500,616466800,64300,64300,64300,64300,0
|
|
20231124,183400,616466800,64300,64300,64300,64300,0
|
|
20231124,183300,616466800,64300,64300,64300,64300,0
|
|
20231124,183200,616466800,64300,64300,64300,64300,0
|
|
20231124,183100,616466800,64300,64300,64300,64300,0
|
|
20231124,183000,616466800,64300,64300,64300,64300,0
|
|
20231124,182900,616466800,64300,64300,64300,64300,0
|
|
20231124,182800,616466800,64300,64300,64300,64300,0
|
|
20231124,182700,616466800,64300,64300,64300,64300,0
|
|
20231124,182600,616466800,64300,64300,64300,64300,0
|
|
20231124,182500,616466800,64300,64300,64300,64300,0
|
|
20231124,182400,616466800,64300,64300,64300,64300,0
|
|
20231124,182300,616466800,64300,64300,64300,64300,0
|
|
20231124,182200,616466800,64300,64300,64300,64300,0
|
|
20231124,182100,616466800,64300,64300,64300,64300,0
|
|
20231124,182000,616466800,64300,64300,64300,64300,0
|
|
20231124,181900,616466800,64300,64300,64300,64300,0
|
|
20231124,181800,616466800,64300,64300,64300,64300,0
|
|
20231124,181700,616466800,64300,64300,64300,64300,0
|
|
20231124,181600,616466800,64300,64300,64300,64300,0
|
|
20231124,181500,616466800,64300,64300,64300,64300,0
|
|
20231124,181400,616466800,64300,64300,64300,64300,0
|
|
20231124,181300,616466800,64300,64300,64300,64300,0
|
|
20231124,181200,616466800,64300,64300,64300,64300,0
|
|
20231124,181100,616466800,64300,64300,64300,64300,0
|
|
20231124,181000,616466800,64300,64300,64300,64300,0
|
|
20231124,180900,616466800,64300,64300,64300,64300,0
|
|
20231124,180800,616466800,64300,64300,64300,64300,93
|
|
20231124,180700,616466800,64300,64300,64300,64300,0
|
|
20231124,180600,616466800,64300,64300,64300,64300,0
|
|
20231124,180500,616466800,64300,64300,64300,64300,0
|
|
20231124,180400,616466800,64300,64300,64300,64300,0
|
|
20231124,180300,616466800,64300,64300,64300,64300,0
|
|
20231124,180200,616466800,64300,64300,64300,64300,0
|
|
20231124,180100,616466800,64300,64300,64300,64300,0
|
|
20231124,180000,616466800,64300,64300,64300,64300,0
|
|
20231124,175900,616466800,64300,64300,64300,64300,0
|
|
20231124,175800,616466800,64300,64300,64300,64300,0
|
|
20231124,175700,616466800,64300,64300,64300,64300,0
|
|
20231124,175600,616466800,64300,64300,64300,64300,0
|
|
20231124,175500,616466800,64300,64300,64300,64300,0
|
|
20231124,175400,616466800,64300,64300,64300,64300,0
|
|
20231124,175300,616466800,64300,64300,64300,64300,0
|
|
20231124,175200,616466800,64300,64300,64300,64300,0
|
|
20231124,175100,616466800,64300,64300,64300,64300,0
|
|
20231124,175000,616466800,64300,64300,64300,64300,0
|
|
20231124,174900,616466800,64300,64300,64300,64300,0
|
|
20231124,174800,616466800,64300,64300,64300,64300,0
|
|
20231124,174700,616466800,64300,64300,64300,64300,0
|
|
20231124,174600,616466800,64300,64300,64300,64300,0
|
|
20231124,174500,616466800,64300,64300,64300,64300,0
|
|
20231124,174400,616466800,64300,64300,64300,64300,0
|
|
20231124,174300,616466800,64300,64300,64300,64300,0
|
|
20231124,174200,616466800,64300,64300,64300,64300,0
|
|
20231124,174100,616466800,64300,64300,64300,64300,0
|
|
20231124,174000,616466800,64300,64300,64300,64300,0
|
|
20231124,173900,616466800,64300,64300,64300,64300,0
|
|
20231124,173800,616466800,64300,64300,64300,64300,93
|
|
20231124,173700,616466800,64300,64300,64300,64300,0
|
|
20231124,173600,616466800,64300,64300,64300,64300,0
|
|
20231124,173500,616466800,64300,64300,64300,64300,0
|
|
20231124,173400,616466800,64300,64300,64300,64300,0
|
|
20231124,173300,616466800,64300,64300,64300,64300,0
|
|
20231124,173200,616466800,64300,64300,64300,64300,0
|
|
20231124,173100,616466800,64300,64300,64300,64300,0
|
|
20231124,173000,616466800,64300,64300,64300,64300,0
|
|
20231124,172900,616466800,64300,64300,64300,64300,0
|
|
20231124,172800,616466800,64300,64300,64300,64300,0
|
|
20231124,172700,616466800,64300,64300,64300,64300,0
|
|
20231124,172600,616466800,64300,64300,64300,64300,0
|
|
20231124,172500,616466800,64300,64300,64300,64300,0
|
|
20231124,172400,616466800,64300,64300,64300,64300,0
|
|
20231124,172300,616466800,64300,64300,64300,64300,0
|
|
20231124,172200,616466800,64300,64300,64300,64300,0
|
|
20231124,172100,616466800,64300,64300,64300,64300,0
|
|
20231124,172000,616466800,64300,64300,64300,64300,0
|
|
20231124,171900,616466800,64300,64300,64300,64300,0
|
|
20231124,171800,616466800,64300,64300,64300,64300,0
|
|
20231124,171700,616466800,64300,64300,64300,64300,0
|
|
20231124,171600,616466800,64300,64300,64300,64300,0
|
|
20231124,171500,616466800,64300,64300,64300,64300,0
|
|
20231124,171400,616466800,64300,64300,64300,64300,0
|
|
20231124,171300,616466800,64300,64300,64300,64300,0
|
|
20231124,171200,616466800,64300,64300,64300,64300,0
|
|
20231124,171100,616466800,64300,64300,64300,64300,0
|
|
20231124,171000,616466800,64300,64300,64300,64300,0
|
|
20231124,170900,616466800,64300,64300,64300,64300,0
|
|
20231124,170800,616466800,64300,64300,64300,64300,93
|
|
20231124,170700,616466800,64300,64300,64300,64300,0
|
|
20231124,170600,616466800,64300,64300,64300,64300,0
|
|
20231124,170500,616466800,64300,64300,64300,64300,0
|
|
20231124,170400,616466800,64300,64300,64300,64300,0
|
|
20231124,170300,616466800,64300,64300,64300,64300,0
|
|
20231124,170200,616466800,64300,64300,64300,64300,0
|
|
20231124,170100,616466800,64300,64300,64300,64300,0
|
|
20231124,170000,616466800,64300,64300,64300,64300,0
|
|
20231124,165900,616466800,64300,64300,64300,64300,0
|
|
20231124,165800,616466800,64300,64300,64300,64300,0
|
|
20231124,165700,616466800,64300,64300,64300,64300,0
|
|
20231124,165600,616466800,64300,64300,64300,64300,0
|
|
20231124,165500,616466800,64300,64300,64300,64300,0
|
|
20231124,165400,616466800,64300,64300,64300,64300,0
|
|
20231124,165300,616466800,64300,64300,64300,64300,0
|
|
20231124,165200,616466800,64300,64300,64300,64300,0
|
|
20231124,165100,616466800,64300,64300,64300,64300,0
|
|
20231124,165000,616466800,64300,64300,64300,64300,0
|
|
20231124,164900,616466800,64300,64300,64300,64300,0
|
|
20231124,164800,616466800,64300,64300,64300,64300,0
|
|
20231124,164700,616466800,64300,64300,64300,64300,0
|
|
20231124,164600,616466800,64300,64300,64300,64300,0
|
|
20231124,164500,616466800,64300,64300,64300,64300,0
|
|
20231124,164400,616466800,64300,64300,64300,64300,0
|
|
20231124,164300,616466800,64300,64300,64300,64300,0
|
|
20231124,164200,616466800,64300,64300,64300,64300,0
|
|
20231124,164100,616466800,64300,64300,64300,64300,0
|
|
20231124,164000,616466800,64300,64300,64300,64300,0
|
|
20231124,163900,616466800,64300,64300,64300,64300,0
|
|
20231124,163800,616466800,64300,64300,64300,64300,93
|
|
20231124,163700,616466800,64300,64300,64300,64300,0
|
|
20231124,163600,616466800,64300,64300,64300,64300,0
|
|
20231124,163500,616466800,64300,64300,64300,64300,0
|
|
20231124,163400,616466800,64300,64300,64300,64300,0
|
|
20231124,163300,616466800,64300,64300,64300,64300,0
|
|
20231124,163200,616466800,64300,64300,64300,64300,0
|
|
20231124,163100,616466800,64300,64300,64300,64300,0
|
|
20231124,163000,616466800,64300,64300,64300,64300,0
|
|
20231124,162900,616466800,64300,64300,64300,64300,0
|
|
20231124,162800,616466800,64300,64300,64300,64300,0
|
|
20231124,162700,616466800,64300,64300,64300,64300,0
|
|
20231124,162600,616466800,64300,64300,64300,64300,0
|
|
20231124,162500,616466800,64300,64300,64300,64300,0
|
|
20231124,162400,616466800,64300,64300,64300,64300,0
|
|
20231124,162300,616466800,64300,64300,64300,64300,0
|
|
20231124,162200,616466800,64300,64300,64300,64300,0
|
|
20231124,162100,616466800,64300,64300,64300,64300,0
|
|
20231124,162000,616466800,64300,64300,64300,64300,0
|
|
20231124,161900,616466800,64300,64300,64300,64300,0
|
|
20231124,161800,616466800,64300,64300,64300,64300,0
|
|
20231124,161700,616466800,64300,64300,64300,64300,0
|
|
20231124,161600,616466800,64300,64300,64300,64300,0
|
|
20231124,161500,616466800,64300,64300,64300,64300,0
|
|
20231124,161400,616466800,64300,64300,64300,64300,0
|
|
20231124,161300,616466800,64300,64300,64300,64300,0
|
|
20231124,161200,616466800,64300,64300,64300,64300,0
|
|
20231124,161100,616466800,64300,64300,64300,64300,0
|
|
20231124,161000,616466800,64300,64300,64300,64300,0
|
|
20231124,160900,616466800,64300,64300,64300,64300,0
|
|
20231124,160800,616466800,64300,64300,64300,64300,93
|
|
20231124,160700,616466800,64300,64300,64300,64300,0
|
|
20231124,160600,616466800,64300,64300,64300,64300,0
|
|
20231124,160500,616466800,64300,64300,64300,64300,0
|
|
20231124,160400,616466800,64300,64300,64300,64300,0
|
|
20231124,160300,616466800,64300,64300,64300,64300,0
|
|
20231124,160200,616466800,64300,64300,64300,64300,0
|
|
20231124,160100,616466800,64300,64300,64300,64300,0
|
|
20231124,160000,616466800,64300,64300,64300,64300,0
|
|
20231124,155900,616466800,64300,64300,64300,64300,0
|
|
20231124,155800,616466800,64300,64300,64300,64300,0
|
|
20231124,155700,616466800,64300,64300,64300,64300,0
|
|
20231124,155600,616466800,64300,64300,64300,64300,0
|
|
20231124,155500,616466800,64300,64300,64300,64300,0
|
|
20231124,155400,616466800,64300,64300,64300,64300,0
|
|
20231124,155300,616466800,64300,64300,64300,64300,0
|
|
20231124,155200,616466800,64300,64300,64300,64300,0
|
|
20231124,155100,616466800,64300,64300,64300,64300,0
|
|
20231124,155000,616466800,64300,64300,64300,64300,0
|
|
20231124,154900,616466800,64300,64300,64300,64300,0
|
|
20231124,154800,616466800,64300,64300,64300,64300,0
|
|
20231124,154700,616466800,64300,64300,64300,64300,0
|
|
20231124,154600,616466800,64300,64300,64300,64300,0
|
|
20231124,154500,616466800,64300,64300,64300,64300,0
|
|
20231124,154400,616466800,64300,64300,64300,64300,0
|
|
20231124,154300,616466800,64300,64300,64300,64300,0
|
|
20231124,154200,616466800,64300,64300,64300,64300,0
|
|
20231124,154100,616466800,64300,64300,64300,64300,0
|
|
20231124,154000,616466800,64300,64300,64300,64300,0
|
|
20231124,153900,616466800,64300,64300,64300,64300,0
|
|
20231124,153800,616466800,64300,64300,64300,64300,93
|
|
20231124,153700,616466800,64300,64300,64300,64300,0
|
|
20231124,153600,616466800,64300,64300,64300,64300,0
|
|
20231124,153500,616466800,64300,64300,64300,64300,0
|
|
20231124,153400,616466800,64300,64300,64300,64300,0
|
|
20231124,153300,616466800,64300,64300,64300,64300,0
|
|
20231124,153200,616466800,64300,64300,64300,64300,0
|
|
20231124,153100,616466800,64300,64300,64300,64300,0
|
|
20231124,153000,616466800,64300,64300,64300,64300,93
|
|
20231124,152900,610486900,64200,64200,64200,64200,0
|
|
20231124,152800,610486900,64200,64200,64200,64200,0
|
|
20231124,152700,610486900,64200,64200,64200,64200,0
|
|
20231124,152600,610486900,64200,64200,64200,64200,0
|
|
20231124,152500,610486900,64200,64200,64200,64200,0
|
|
20231124,152400,610486900,64200,64200,64200,64200,0
|
|
20231124,152300,610486900,64200,64200,64200,64200,0
|
|
20231124,152200,610486900,64200,64200,64200,64200,0
|
|
20231124,152100,610486900,64200,64200,64200,64200,0
|
|
20231124,152000,610486900,64200,64200,64200,64200,0
|
|
20231124,151900,610486900,64200,64300,64300,64200,55
|
|
20231124,151800,606955400,64200,64300,64300,64200,18
|
|
20231124,151700,605799000,64300,64300,64300,64300,10
|
|
20231124,151600,605156000,64300,64300,64300,64300,51
|
|
20231124,151500,601876700,64300,64200,64300,64200,4
|
|
20231124,151400,601619800,64200,64200,64200,64200,10
|
|
20231124,151300,600977800,64200,64300,64300,64200,24
|
|
20231124,151200,599436600,64100,64100,64100,64100,0
|
|
20231124,151100,599436600,64100,64100,64100,64100,0
|
|
20231124,151000,599436600,64100,64100,64100,64100,1
|
|
20231124,150900,599372500,64200,64200,64200,64200,82
|
|
20231124,150800,594108100,64200,64200,64200,64200,40
|
|
20231124,150700,591540100,64200,64200,64200,64200,13
|
|
20231124,150600,590705500,64100,64100,64100,64100,10
|
|
20231124,150500,590064500,64100,64100,64100,64100,0
|
|
20231124,150400,590064500,64100,64100,64100,64100,0
|
|
20231124,150300,590064500,64100,64100,64100,64100,45
|
|
20231124,150200,587180000,64100,64100,64100,64100,0
|
|
20231124,150100,587180000,64100,64100,64100,64100,2
|
|
20231124,150000,587051800,64100,64100,64100,64100,7
|
|
20231124,145900,586603100,64100,64100,64100,64100,0
|
|
20231124,145800,586603100,64100,64100,64100,64100,0
|
|
20231124,145700,586603100,64100,64100,64100,64100,0
|
|
20231124,145600,586603100,64100,64100,64100,64100,9
|
|
20231124,145500,586026200,64100,64200,64200,64100,80
|
|
20231124,145400,580894800,64200,64200,64200,64200,68
|
|
20231124,145300,576529200,64200,64200,64200,64200,0
|
|
20231124,145200,576529200,64200,64200,64200,64200,0
|
|
20231124,145100,576529200,64200,64200,64200,64200,0
|
|
20231124,145000,576529200,64200,64200,64200,64200,0
|
|
20231124,144900,576529200,64200,64200,64200,64200,0
|
|
20231124,144800,576529200,64200,64200,64200,64200,0
|
|
20231124,144700,576529200,64200,64200,64200,64200,0
|
|
20231124,144600,576529200,64200,64200,64200,64200,0
|
|
20231124,144500,576529200,64200,64200,64200,64200,1
|
|
20231124,144400,576465000,64000,64000,64000,64000,10
|
|
20231124,144300,575825000,64100,64100,64100,64100,42
|
|
20231124,144200,573132800,64100,64100,64100,64000,309
|
|
20231124,144100,553335300,64100,64100,64100,64100,1
|
|
20231124,144000,553271200,64200,64200,64200,64200,9
|
|
20231124,143900,552693400,64200,64200,64200,64200,3
|
|
20231124,143800,552500800,64200,64200,64200,64100,158
|
|
20231124,143700,542359800,64300,64300,64300,64300,10
|
|
20231124,143600,541716800,64200,64200,64200,64200,0
|
|
20231124,143500,541716800,64200,64200,64200,64200,4
|
|
20231124,143400,541460000,64300,64300,64300,64300,0
|
|
20231124,143300,541460000,64300,64300,64300,64300,1
|
|
20231124,143200,541395700,64300,64300,64300,64300,22
|
|
20231124,143100,539981100,64300,64200,64300,64100,29
|
|
20231124,143000,538119600,64200,64200,64200,64200,125
|
|
20231124,142900,530094600,64100,64100,64100,64100,16
|
|
20231124,142800,529069000,64200,64200,64200,64200,16
|
|
20231124,142700,528041800,64200,64200,64200,64200,0
|
|
20231124,142600,528041800,64200,64100,64200,64100,18
|
|
20231124,142500,526887900,64200,64200,64200,64200,0
|
|
20231124,142400,526887900,64200,64200,64200,64200,16
|
|
20231124,142300,525860700,64100,64100,64100,64100,0
|
|
20231124,142200,525860700,64100,64100,64100,64100,9
|
|
20231124,142100,525283800,64100,64100,64100,64100,3
|
|
20231124,142000,525091500,64100,64100,64100,64100,0
|
|
20231124,141900,525091500,64100,64100,64100,64100,0
|
|
20231124,141800,525091500,64100,64100,64100,64100,0
|
|
20231124,141700,525091500,64100,64100,64100,64100,0
|
|
20231124,141600,525091500,64100,64100,64100,64100,30
|
|
20231124,141500,523168500,64200,64200,64200,64200,248
|
|
20231124,141400,507246900,64200,64200,64200,64200,217
|
|
20231124,141300,493315500,64100,64100,64100,64100,6
|
|
20231124,141200,492930900,64100,64100,64100,64100,48
|
|
20231124,141100,489854100,64100,64100,64100,64100,71
|
|
20231124,141000,485303000,64100,64000,64100,64000,12
|
|
20231124,140900,484534900,64000,64000,64000,64000,0
|
|
20231124,140800,484534900,64000,64000,64000,64000,2
|
|
20231124,140700,484406900,63900,63900,63900,63900,0
|
|
20231124,140600,484406900,63900,63900,63900,63900,0
|
|
20231124,140500,484406900,63900,64000,64000,63900,29
|
|
20231124,140400,482551700,64100,64100,64100,64100,0
|
|
20231124,140300,482551700,64100,64100,64100,64100,45
|
|
20231124,140200,479667200,64100,64100,64100,64100,1
|
|
20231124,140100,479603100,64000,64000,64000,64000,3
|
|
20231124,140000,479411100,64000,64000,64000,64000,100
|
|
20231124,135900,473011100,64100,64100,64100,64100,3
|
|
20231124,135800,472818800,64100,64100,64100,64100,2
|
|
20231124,135700,472690600,64100,64100,64100,64100,100
|
|
20231124,135600,466280600,64000,64000,64000,64000,0
|
|
20231124,135500,466280600,64000,64000,64000,64000,0
|
|
20231124,135400,466280600,64000,64000,64000,64000,0
|
|
20231124,135300,466280600,64000,64000,64000,64000,5
|
|
20231124,135200,465960600,64000,64000,64000,64000,1
|
|
20231124,135100,465896600,64000,64000,64000,64000,0
|
|
20231124,135000,465896600,64000,64000,64000,64000,0
|
|
20231124,134900,465896600,64000,64000,64000,64000,0
|
|
20231124,134800,465896600,64000,64000,64000,64000,100
|
|
20231124,134700,459496600,64000,64000,64000,64000,0
|
|
20231124,134600,459496600,64000,64000,64000,64000,125
|
|
20231124,134500,451496600,64000,64000,64000,64000,1
|
|
20231124,134400,451432600,64000,64000,64000,64000,0
|
|
20231124,134300,451432600,64000,64000,64000,64000,0
|
|
20231124,134200,451432600,64000,64000,64000,64000,1
|
|
20231124,134100,451368600,64000,64000,64000,64000,2
|
|
20231124,134000,451240600,64000,64000,64000,64000,4
|
|
20231124,133900,450984600,64000,64000,64000,64000,1
|
|
20231124,133800,450920600,64100,64100,64100,64000,36
|
|
20231124,133700,448613800,64100,64100,64100,64100,0
|
|
20231124,133600,448613800,64100,64100,64100,64100,0
|
|
20231124,133500,448613800,64100,64100,64100,64100,0
|
|
20231124,133400,448613800,64100,64100,64100,64100,0
|
|
20231124,133300,448613800,64100,64100,64100,64100,30
|
|
20231124,133200,446690800,64000,64000,64000,64000,0
|
|
20231124,133100,446690800,64000,64000,64000,64000,0
|
|
20231124,133000,446690800,64000,64000,64000,64000,0
|
|
20231124,132900,446690800,64000,64000,64000,64000,0
|
|
20231124,132800,446690800,64000,64000,64000,64000,0
|
|
20231124,132700,446690800,64000,64000,64000,64000,0
|
|
20231124,132600,446690800,64000,64000,64000,64000,41
|
|
20231124,132500,444066800,64100,64100,64100,64100,0
|
|
20231124,132400,444066800,64100,64100,64100,64100,4
|
|
20231124,132300,443810400,64100,64100,64100,64100,0
|
|
20231124,132200,443810400,64100,64100,64100,64100,0
|
|
20231124,132100,443810400,64100,64100,64100,64100,0
|
|
20231124,132000,443810400,64100,64100,64100,64100,1
|
|
20231124,131900,443746300,64000,64000,64000,64000,0
|
|
20231124,131800,443746300,64000,64000,64000,64000,18
|
|
20231124,131700,442594300,64000,64000,64000,64000,0
|
|
20231124,131600,442594300,64000,64000,64000,64000,0
|
|
20231124,131500,442594300,64000,64000,64000,64000,0
|
|
20231124,131400,442594300,64000,64000,64000,64000,0
|
|
20231124,131300,442594300,64000,64000,64000,64000,0
|
|
20231124,131200,442594300,64000,63900,64000,63900,53
|
|
20231124,131100,439207500,64000,64000,64000,64000,0
|
|
20231124,131000,439207500,64000,64000,64000,64000,0
|
|
20231124,130900,439207500,64000,64000,64000,64000,2
|
|
20231124,130800,439079500,64000,64000,64000,64000,0
|
|
20231124,130700,439079500,64000,64000,64000,64000,37
|
|
20231124,130600,436711500,64100,64100,64100,64100,0
|
|
20231124,130500,436711500,64100,64100,64100,64100,0
|
|
20231124,130400,436711500,64100,64100,64100,64100,1
|
|
20231124,130300,436647400,64000,64000,64000,64000,90
|
|
20231124,130200,430887400,64100,64100,64100,64100,0
|
|
20231124,130100,430887400,64100,64100,64100,64100,1
|
|
20231124,130000,430823300,64000,64000,64000,64000,116
|
|
20231124,125900,423399300,64000,64000,64000,64000,0
|
|
20231124,125800,423399300,64000,64000,64000,64000,125
|
|
20231124,125700,415399300,63900,63900,63900,63900,52
|
|
20231124,125600,412076500,63900,63900,63900,63900,10
|
|
20231124,125500,411437500,63900,63900,63900,63900,3
|
|
20231124,125400,411245800,64000,64000,64000,64000,10
|
|
20231124,125300,410605800,64000,64000,64000,64000,0
|
|
20231124,125200,410605800,64000,64000,64000,64000,0
|
|
20231124,125100,410605800,64000,64000,64000,64000,5
|
|
20231124,125000,410285800,64000,64000,64000,64000,47
|
|
20231124,124900,407277800,64100,64100,64100,64100,3
|
|
20231124,124800,407085500,64100,64000,64100,64000,21
|
|
20231124,124700,405741400,64000,64000,64000,64000,26
|
|
20231124,124600,404077400,64000,64000,64000,64000,20
|
|
20231124,124500,402797400,64100,64100,64100,64100,1
|
|
20231124,124400,402733300,64100,64100,64100,64100,1
|
|
20231124,124300,402669200,63800,63800,63800,63800,0
|
|
20231124,124200,402669200,63800,63800,63800,63800,0
|
|
20231124,124100,402669200,63800,63800,63800,63800,0
|
|
20231124,124000,402669200,63800,63800,63800,63800,0
|
|
20231124,123900,402669200,63800,63800,63800,63800,0
|
|
20231124,123800,402669200,63800,63800,63800,63800,0
|
|
20231124,123700,402669200,63800,63800,63800,63800,0
|
|
20231124,123600,402669200,63800,63800,63800,63800,0
|
|
20231124,123500,402669200,63800,63800,63800,63800,0
|
|
20231124,123400,402669200,63800,63900,63900,63800,281
|
|
20231124,123300,384739400,63900,63900,63900,63900,0
|
|
20231124,123200,384739400,63900,63900,63900,63900,0
|
|
20231124,123100,384739400,63900,63900,63900,63900,0
|
|
20231124,123000,384739400,63900,63900,63900,63900,25
|
|
20231124,122900,383141900,63900,63900,63900,63900,0
|
|
20231124,122800,383141900,63900,63900,63900,63900,0
|
|
20231124,122700,383141900,63900,64100,64100,63900,4
|
|
20231124,122600,382885900,64100,64100,64100,64100,1
|
|
20231124,122500,382821800,64000,64000,64000,64000,0
|
|
20231124,122400,382821800,64000,64000,64000,64000,3
|
|
20231124,122300,382629800,64100,64100,64100,64100,0
|
|
20231124,122200,382629800,64100,64100,64100,64100,0
|
|
20231124,122100,382629800,64100,64100,64100,64100,0
|
|
20231124,122000,382629800,64100,64100,64100,64100,0
|
|
20231124,121900,382629800,64100,64100,64100,64100,0
|
|
20231124,121800,382629800,64100,64100,64100,64100,0
|
|
20231124,121700,382629800,64100,64100,64100,64100,0
|
|
20231124,121600,382629800,64100,64100,64100,64100,0
|
|
20231124,121500,382629800,64100,64100,64100,64100,0
|
|
20231124,121400,382629800,64100,64100,64100,64100,0
|
|
20231124,121300,382629800,64100,64100,64100,64100,0
|
|
20231124,121200,382629800,64100,64100,64100,64100,47
|
|
20231124,121100,379617100,64100,64100,64100,64100,0
|
|
20231124,121000,379617100,64100,64100,64100,64100,85
|
|
20231124,120900,374168600,64100,63900,64100,63800,45
|
|
20231124,120800,371291200,64100,64100,64100,64100,31
|
|
20231124,120700,369304100,64100,64100,64100,64100,90
|
|
20231124,120600,363535100,64100,64100,64100,64100,9
|
|
20231124,120500,362958200,64200,64200,64200,64200,44
|
|
20231124,120400,360133400,64100,64100,64100,64100,0
|
|
20231124,120300,360133400,64100,64100,64100,64100,30
|
|
20231124,120200,358210400,64100,64100,64100,64100,1
|
|
20231124,120100,358146300,63900,63900,63900,63900,0
|
|
20231124,120000,358146300,63900,63900,63900,63900,0
|
|
20231124,115900,358146300,63900,63900,63900,63900,0
|
|
20231124,115800,358146300,63900,63900,63900,63900,0
|
|
20231124,115700,358146300,63900,63900,63900,63900,42
|
|
20231124,115600,355462500,63900,63900,63900,63900,0
|
|
20231124,115500,355462500,63900,63900,63900,63900,0
|
|
20231124,115400,355462500,63900,64100,64100,63900,27
|
|
20231124,115300,353732000,64100,64100,64100,64100,6
|
|
20231124,115200,353347400,64100,64100,64100,64100,20
|
|
20231124,115100,352065400,64100,64000,64100,64000,166
|
|
20231124,115000,341430700,64000,63800,64000,63800,17
|
|
20231124,114900,340345700,63800,63800,63800,63800,0
|
|
20231124,114800,340345700,63800,63800,63800,63800,0
|
|
20231124,114700,340345700,63800,63800,63800,63800,3
|
|
20231124,114600,340154300,63800,63800,63800,63800,1
|
|
20231124,114500,340090500,63800,63800,63800,63800,0
|
|
20231124,114400,340090500,63800,63800,63800,63800,0
|
|
20231124,114300,340090500,63800,63800,63800,63800,32
|
|
20231124,114200,338048900,63700,63700,63700,63700,1
|
|
20231124,114100,337985200,63700,63700,63700,63700,0
|
|
20231124,114000,337985200,63700,63700,63700,63700,0
|
|
20231124,113900,337985200,63700,63700,63700,63700,36
|
|
20231124,113800,335692000,63700,63700,63700,63700,6
|
|
20231124,113700,335309800,63700,63700,63700,63700,0
|
|
20231124,113600,335309800,63700,63700,63700,63700,4
|
|
20231124,113500,335055000,63700,63700,63700,63700,1
|
|
20231124,113400,334991300,63600,63600,63600,63600,0
|
|
20231124,113300,334991300,63600,63600,63600,63600,0
|
|
20231124,113200,334991300,63600,63600,63600,63600,0
|
|
20231124,113100,334991300,63600,63600,63600,63600,0
|
|
20231124,113000,334991300,63600,63700,63700,63600,14
|
|
20231124,112900,334100000,63800,63700,63800,63700,6
|
|
20231124,112800,333717600,63800,63800,63800,63800,0
|
|
20231124,112700,333717600,63800,63800,63800,63800,2
|
|
20231124,112600,333590000,63700,63700,63700,63700,0
|
|
20231124,112500,333590000,63700,63700,63700,63700,90
|
|
20231124,112400,327857000,63700,63700,63700,63700,0
|
|
20231124,112300,327857000,63700,63700,63700,63700,6
|
|
20231124,112200,327474800,63600,63700,63700,63600,3
|
|
20231124,112100,327283900,63700,63700,63700,63700,11
|
|
20231124,112000,326583200,63700,63700,63700,63700,26
|
|
20231124,111900,324927000,63600,63600,63600,63600,0
|
|
20231124,111800,324927000,63600,63600,63600,63600,0
|
|
20231124,111700,324927000,63600,63600,63600,63600,0
|
|
20231124,111600,324927000,63600,63700,63700,63600,50
|
|
20231124,111500,321745600,63700,63800,63800,63700,3
|
|
20231124,111400,321554300,63800,63600,63800,63600,4
|
|
20231124,111300,321299700,63600,63700,63700,63600,271
|
|
20231124,111200,304051000,63800,63800,63800,63800,0
|
|
20231124,111100,304051000,63800,63800,63800,63800,2
|
|
20231124,111000,303923400,63700,63700,63700,63700,0
|
|
20231124,110900,303923400,63700,63700,63700,63700,11
|
|
20231124,110800,303222700,63700,63700,63700,63700,0
|
|
20231124,110700,303222700,63700,63700,63700,63700,1
|
|
20231124,110600,303159000,63800,63800,63800,63800,0
|
|
20231124,110500,303159000,63800,63800,63800,63800,0
|
|
20231124,110400,303159000,63800,63800,63800,63800,14
|
|
20231124,110300,302265800,63800,63800,63800,63800,81
|
|
20231124,110200,297098000,63800,63800,63800,63800,0
|
|
20231124,110100,297098000,63800,63900,63900,63800,16
|
|
20231124,110000,296077100,63800,63800,63800,63800,1
|
|
20231124,105900,296013300,63800,63800,63800,63800,0
|
|
20231124,105800,296013300,63800,63800,63800,63800,126
|
|
20231124,105700,287974500,63700,63700,63700,63700,1
|
|
20231124,105600,287910800,63800,63800,63800,63800,0
|
|
20231124,105500,287910800,63800,63800,63800,63800,0
|
|
20231124,105400,287910800,63800,63800,63800,63800,6
|
|
20231124,105300,287528000,63800,63800,63800,63800,11
|
|
20231124,105200,286826200,63700,63700,63700,63700,8
|
|
20231124,105100,286316600,63700,63800,63800,63700,43
|
|
20231124,105000,283576200,63800,63800,63800,63800,35
|
|
20231124,104900,281343200,63800,63800,63800,63800,5
|
|
20231124,104800,281024200,63800,63800,63800,63800,21
|
|
20231124,104700,279684400,63800,63900,63900,63800,3
|
|
20231124,104600,279492900,63900,63900,63900,63900,0
|
|
20231124,104500,279492900,63900,63900,63900,63900,0
|
|
20231124,104400,279492900,63900,63900,63900,63900,2
|
|
20231124,104300,279365100,64100,64100,64100,64100,0
|
|
20231124,104200,279365100,64100,64100,64100,64100,20
|
|
20231124,104100,278083100,64100,64100,64100,64100,0
|
|
20231124,104000,278083100,64100,63800,64100,63800,60
|
|
20231124,103900,274252100,64100,64100,64100,64100,20
|
|
20231124,103800,272970100,64100,64100,64100,64100,0
|
|
20231124,103700,272970100,64100,64100,64100,64100,0
|
|
20231124,103600,272970100,64100,64100,64100,64100,1
|
|
20231124,103500,272906000,64100,64100,64100,64100,1
|
|
20231124,103400,272841900,64200,64200,64200,64200,1
|
|
20231124,103300,272777700,63800,63800,63800,63800,0
|
|
20231124,103200,272777700,63800,63800,63800,63800,0
|
|
20231124,103100,272777700,63800,63900,63900,63800,24
|
|
20231124,103000,271246100,64100,64100,64100,64100,3
|
|
20231124,102900,271053800,64100,64100,64100,64100,0
|
|
20231124,102800,271053800,64100,64100,64100,64100,24
|
|
20231124,102700,269515400,64000,64000,64000,64000,1
|
|
20231124,102600,269451400,63900,63900,63900,63900,0
|
|
20231124,102500,269451400,63900,63900,63900,63900,0
|
|
20231124,102400,269451400,63900,63900,63900,63900,18
|
|
20231124,102300,268301200,63900,63900,63900,63900,5
|
|
20231124,102200,267981700,63700,63700,63700,63700,200
|
|
20231124,102100,255241700,63700,63900,63900,63700,91
|
|
20231124,102000,249430600,63900,63900,63900,63900,2
|
|
20231124,101900,249302800,63900,63900,63900,63900,1
|
|
20231124,101800,249238900,63700,63700,63700,63700,1
|
|
20231124,101700,249175200,63700,63700,63700,63700,26
|
|
20231124,101600,247519000,63700,63900,63900,63700,155
|
|
20231124,101500,237624800,63900,63900,63900,63900,2
|
|
20231124,101400,237497000,63900,63900,63900,63900,0
|
|
20231124,101300,237497000,63900,63900,63900,63900,54
|
|
20231124,101200,234046400,63800,63800,63800,63800,77
|
|
20231124,101100,229133800,63900,63900,63900,63900,2
|
|
20231124,101000,229006000,63900,63900,63900,63900,300
|
|
20231124,100900,209836000,63900,63900,63900,63900,0
|
|
20231124,100800,209836000,63900,64200,64200,63900,6
|
|
20231124,100700,209451700,64200,64200,64200,64200,11
|
|
20231124,100600,208745500,63900,63900,63900,63900,10
|
|
20231124,100500,208106500,64200,64100,64200,64100,5
|
|
20231124,100400,207785900,64100,64100,64100,64100,4
|
|
20231124,100300,207529500,64100,64100,64100,64100,25
|
|
20231124,100200,205927000,64200,64200,64200,64200,0
|
|
20231124,100100,205927000,64200,64200,64200,64200,0
|
|
20231124,100000,205927000,64200,64200,64200,64200,2
|
|
20231124,095900,205798600,63900,63900,63900,63900,4
|
|
20231124,095800,205543000,63900,63900,63900,63900,0
|
|
20231124,095700,205543000,63900,64100,64100,63900,50
|
|
20231124,095600,202345200,64200,64200,64200,64200,160
|
|
20231124,095500,192073200,64100,64100,64100,64100,0
|
|
20231124,095400,192073200,64100,64100,64100,64100,0
|
|
20231124,095300,192073200,64100,64200,64200,64100,2
|
|
20231124,095200,191944900,64100,64100,64100,64100,19
|
|
20231124,095100,190727000,64100,64000,64100,64000,46
|
|
20231124,095000,187782000,64000,64000,64000,64000,10
|
|
20231124,094900,187142000,64000,64000,64000,64000,9
|
|
20231124,094800,186566000,64000,64000,64000,64000,7
|
|
20231124,094700,186118000,64000,64000,64000,64000,0
|
|
20231124,094600,186118000,64000,63800,64000,63800,4
|
|
20231124,094500,185862600,63800,63800,63800,63800,7
|
|
20231124,094400,185416000,64000,64000,64000,64000,0
|
|
20231124,094300,185416000,64000,64000,64000,64000,48
|
|
20231124,094200,182344000,64000,64000,64000,64000,12
|
|
20231124,094100,181576000,64100,64100,64100,64100,4
|
|
20231124,094000,181319600,64200,64200,64200,64200,3
|
|
20231124,093900,181127000,64200,64200,64200,64200,1
|
|
20231124,093800,181062800,64200,64200,64200,64200,12
|
|
20231124,093700,180292400,64200,64200,64200,64200,10
|
|
20231124,093600,179650400,64200,63900,64200,63800,201
|
|
20231124,093500,166825600,63900,64200,64200,63900,2
|
|
20231124,093400,166697500,63900,63800,63900,63800,349
|
|
20231124,093300,144427800,63800,63800,63800,63800,10
|
|
20231124,093200,143789800,63800,63800,63800,63800,18
|
|
20231124,093100,142641400,63800,63900,63900,63800,3
|
|
20231124,093000,142449800,63900,63900,63900,63900,1
|
|
20231124,092900,142385900,63800,63800,63800,63800,15
|
|
20231124,092800,141428900,63800,63800,63800,63800,39
|
|
20231124,092700,138940700,63800,64000,64000,63800,174
|
|
20231124,092600,127820900,64000,64000,64000,64000,1
|
|
20231124,092500,127756900,64200,64100,64200,64100,193
|
|
20231124,092400,115385100,64200,64200,64200,64200,81
|
|
20231124,092300,110184900,64200,64500,64500,64200,181
|
|
20231124,092200,98545900,64700,64600,64700,64600,31
|
|
20231124,092100,96540700,64700,64300,64700,64300,373
|
|
20231124,092000,72457300,64300,64400,64500,64300,90
|
|
20231124,091900,66664400,64300,64300,64300,64300,131
|
|
20231124,091800,58241100,64300,64200,64300,64200,8
|
|
20231124,091700,57727400,64100,64100,64100,64100,0
|
|
20231124,091600,57727400,64100,64100,64100,64100,2
|
|
20231124,091500,57599200,64100,64200,64200,64100,167
|
|
20231124,091400,46893100,64200,64200,64200,64200,80
|
|
20231124,091300,41757100,64300,64200,64300,64200,56
|
|
20231124,091200,38156800,64300,64300,64300,64300,9
|
|
20231124,091100,37578100,64300,64300,64300,64300,37
|
|
20231124,091000,35199000,64300,64600,64600,64300,88
|
|
20231124,090900,29531800,64600,64100,64600,64100,38
|
|
20231124,090800,27081400,64100,64100,64100,64100,30
|
|
20231124,090700,25158400,63800,63900,63900,63800,17
|
|
20231124,090600,24073300,63800,63900,63900,63800,3
|
|
20231124,090500,23881700,64100,64100,64100,64100,26
|
|
20231124,090400,22215100,64100,64100,64100,64100,8
|
|
20231124,090300,21702300,64100,64100,64100,64100,18
|
|
20231124,090200,20548500,64100,64100,64100,63900,44
|
|
20231124,090100,17731900,64100,64200,64200,64100,57
|
|
20231124,090000,14076800,64200,63400,64200,63400,222
|