671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200800,657561800,63000,63000,63000,63000,217
|
|
20231127,200700,657561800,63000,63000,63000,63000,0
|
|
20231127,200600,657561800,63000,63000,63000,63000,0
|
|
20231127,200500,657561800,63000,63000,63000,63000,0
|
|
20231127,200400,657561800,63000,63000,63000,63000,0
|
|
20231127,200300,657561800,63000,63000,63000,63000,0
|
|
20231127,200200,657561800,63000,63000,63000,63000,0
|
|
20231127,200100,657561800,63000,63000,63000,63000,0
|
|
20231127,200000,657561800,63000,63000,63000,63000,0
|
|
20231127,195900,657561800,63000,63000,63000,63000,0
|
|
20231127,195800,657561800,63000,63000,63000,63000,0
|
|
20231127,195700,657561800,63000,63000,63000,63000,0
|
|
20231127,195600,657561800,63000,63000,63000,63000,0
|
|
20231127,195500,657561800,63000,63000,63000,63000,0
|
|
20231127,195400,657561800,63000,63000,63000,63000,0
|
|
20231127,195300,657561800,63000,63000,63000,63000,0
|
|
20231127,195200,657561800,63000,63000,63000,63000,0
|
|
20231127,195100,657561800,63000,63000,63000,63000,0
|
|
20231127,195000,657561800,63000,63000,63000,63000,0
|
|
20231127,194900,657561800,63000,63000,63000,63000,0
|
|
20231127,194800,657561800,63000,63000,63000,63000,0
|
|
20231127,194700,657561800,63000,63000,63000,63000,0
|
|
20231127,194600,657561800,63000,63000,63000,63000,0
|
|
20231127,194500,657561800,63000,63000,63000,63000,0
|
|
20231127,194400,657561800,63000,63000,63000,63000,0
|
|
20231127,194300,657561800,63000,63000,63000,63000,0
|
|
20231127,194200,657561800,63000,63000,63000,63000,0
|
|
20231127,194100,657561800,63000,63000,63000,63000,0
|
|
20231127,194000,657561800,63000,63000,63000,63000,0
|
|
20231127,193900,657561800,63000,63000,63000,63000,0
|
|
20231127,193800,657561800,63000,63000,63000,63000,217
|
|
20231127,193700,657561800,63000,63000,63000,63000,0
|
|
20231127,193600,657561800,63000,63000,63000,63000,0
|
|
20231127,193500,657561800,63000,63000,63000,63000,0
|
|
20231127,193400,657561800,63000,63000,63000,63000,0
|
|
20231127,193300,657561800,63000,63000,63000,63000,0
|
|
20231127,193200,657561800,63000,63000,63000,63000,0
|
|
20231127,193100,657561800,63000,63000,63000,63000,0
|
|
20231127,193000,657561800,63000,63000,63000,63000,0
|
|
20231127,192900,657561800,63000,63000,63000,63000,0
|
|
20231127,192800,657561800,63000,63000,63000,63000,0
|
|
20231127,192700,657561800,63000,63000,63000,63000,0
|
|
20231127,192600,657561800,63000,63000,63000,63000,0
|
|
20231127,192500,657561800,63000,63000,63000,63000,0
|
|
20231127,192400,657561800,63000,63000,63000,63000,0
|
|
20231127,192300,657561800,63000,63000,63000,63000,0
|
|
20231127,192200,657561800,63000,63000,63000,63000,0
|
|
20231127,192100,657561800,63000,63000,63000,63000,0
|
|
20231127,192000,657561800,63000,63000,63000,63000,0
|
|
20231127,191900,657561800,63000,63000,63000,63000,0
|
|
20231127,191800,657561800,63000,63000,63000,63000,0
|
|
20231127,191700,657561800,63000,63000,63000,63000,0
|
|
20231127,191600,657561800,63000,63000,63000,63000,0
|
|
20231127,191500,657561800,63000,63000,63000,63000,0
|
|
20231127,191400,657561800,63000,63000,63000,63000,0
|
|
20231127,191300,657561800,63000,63000,63000,63000,0
|
|
20231127,191200,657561800,63000,63000,63000,63000,0
|
|
20231127,191100,657561800,63000,63000,63000,63000,0
|
|
20231127,191000,657561800,63000,63000,63000,63000,0
|
|
20231127,190900,657561800,63000,63000,63000,63000,0
|
|
20231127,190800,657561800,63000,63000,63000,63000,217
|
|
20231127,190700,657561800,63000,63000,63000,63000,0
|
|
20231127,190600,657561800,63000,63000,63000,63000,0
|
|
20231127,190500,657561800,63000,63000,63000,63000,0
|
|
20231127,190400,657561800,63000,63000,63000,63000,0
|
|
20231127,190300,657561800,63000,63000,63000,63000,0
|
|
20231127,190200,657561800,63000,63000,63000,63000,0
|
|
20231127,190100,657561800,63000,63000,63000,63000,0
|
|
20231127,190000,657561800,63000,63000,63000,63000,0
|
|
20231127,185900,657561800,63000,63000,63000,63000,0
|
|
20231127,185800,657561800,63000,63000,63000,63000,0
|
|
20231127,185700,657561800,63000,63000,63000,63000,0
|
|
20231127,185600,657561800,63000,63000,63000,63000,0
|
|
20231127,185500,657561800,63000,63000,63000,63000,0
|
|
20231127,185400,657561800,63000,63000,63000,63000,0
|
|
20231127,185300,657561800,63000,63000,63000,63000,0
|
|
20231127,185200,657561800,63000,63000,63000,63000,0
|
|
20231127,185100,657561800,63000,63000,63000,63000,0
|
|
20231127,185000,657561800,63000,63000,63000,63000,0
|
|
20231127,184900,657561800,63000,63000,63000,63000,0
|
|
20231127,184800,657561800,63000,63000,63000,63000,0
|
|
20231127,184700,657561800,63000,63000,63000,63000,0
|
|
20231127,184600,657561800,63000,63000,63000,63000,0
|
|
20231127,184500,657561800,63000,63000,63000,63000,0
|
|
20231127,184400,657561800,63000,63000,63000,63000,0
|
|
20231127,184300,657561800,63000,63000,63000,63000,0
|
|
20231127,184200,657561800,63000,63000,63000,63000,0
|
|
20231127,184100,657561800,63000,63000,63000,63000,0
|
|
20231127,184000,657561800,63000,63000,63000,63000,0
|
|
20231127,183900,657561800,63000,63000,63000,63000,0
|
|
20231127,183800,657561800,63000,63000,63000,63000,217
|
|
20231127,183700,657561800,63000,63000,63000,63000,0
|
|
20231127,183600,657561800,63000,63000,63000,63000,0
|
|
20231127,183500,657561800,63000,63000,63000,63000,0
|
|
20231127,183400,657561800,63000,63000,63000,63000,0
|
|
20231127,183300,657561800,63000,63000,63000,63000,0
|
|
20231127,183200,657561800,63000,63000,63000,63000,0
|
|
20231127,183100,657561800,63000,63000,63000,63000,0
|
|
20231127,183000,657561800,63000,63000,63000,63000,0
|
|
20231127,182900,657561800,63000,63000,63000,63000,0
|
|
20231127,182800,657561800,63000,63000,63000,63000,0
|
|
20231127,182700,657561800,63000,63000,63000,63000,0
|
|
20231127,182600,657561800,63000,63000,63000,63000,0
|
|
20231127,182500,657561800,63000,63000,63000,63000,0
|
|
20231127,182400,657561800,63000,63000,63000,63000,0
|
|
20231127,182300,657561800,63000,63000,63000,63000,0
|
|
20231127,182200,657561800,63000,63000,63000,63000,0
|
|
20231127,182100,657561800,63000,63000,63000,63000,0
|
|
20231127,182000,657561800,63000,63000,63000,63000,0
|
|
20231127,181900,657561800,63000,63000,63000,63000,0
|
|
20231127,181800,657561800,63000,63000,63000,63000,0
|
|
20231127,181700,657561800,63000,63000,63000,63000,0
|
|
20231127,181600,657561800,63000,63000,63000,63000,0
|
|
20231127,181500,657561800,63000,63000,63000,63000,0
|
|
20231127,181400,657561800,63000,63000,63000,63000,0
|
|
20231127,181300,657561800,63000,63000,63000,63000,0
|
|
20231127,181200,657561800,63000,63000,63000,63000,0
|
|
20231127,181100,657561800,63000,63000,63000,63000,0
|
|
20231127,181000,657561800,63000,63000,63000,63000,0
|
|
20231127,180900,657561800,63000,63000,63000,63000,0
|
|
20231127,180800,657561800,63000,63000,63000,63000,217
|
|
20231127,180700,657561800,63000,63000,63000,63000,0
|
|
20231127,180600,657561800,63000,63000,63000,63000,0
|
|
20231127,180500,657561800,63000,63000,63000,63000,0
|
|
20231127,180400,657561800,63000,63000,63000,63000,0
|
|
20231127,180300,657561800,63000,63000,63000,63000,0
|
|
20231127,180200,657561800,63000,63000,63000,63000,0
|
|
20231127,180100,657561800,63000,63000,63000,63000,0
|
|
20231127,180000,657561800,63000,63000,63000,63000,0
|
|
20231127,175900,657561800,63000,63000,63000,63000,0
|
|
20231127,175800,657561800,63000,63000,63000,63000,0
|
|
20231127,175700,657561800,63000,63000,63000,63000,0
|
|
20231127,175600,657561800,63000,63000,63000,63000,0
|
|
20231127,175500,657561800,63000,63000,63000,63000,0
|
|
20231127,175400,657561800,63000,63000,63000,63000,0
|
|
20231127,175300,657561800,63000,63000,63000,63000,0
|
|
20231127,175200,657561800,63000,63000,63000,63000,0
|
|
20231127,175100,657561800,63000,63000,63000,63000,0
|
|
20231127,175000,657561800,63000,63000,63000,63000,0
|
|
20231127,174900,657561800,63000,63000,63000,63000,0
|
|
20231127,174800,657561800,63000,63000,63000,63000,0
|
|
20231127,174700,657561800,63000,63000,63000,63000,0
|
|
20231127,174600,657561800,63000,63000,63000,63000,0
|
|
20231127,174500,657561800,63000,63000,63000,63000,0
|
|
20231127,174400,657561800,63000,63000,63000,63000,0
|
|
20231127,174300,657561800,63000,63000,63000,63000,0
|
|
20231127,174200,657561800,63000,63000,63000,63000,0
|
|
20231127,174100,657561800,63000,63000,63000,63000,0
|
|
20231127,174000,657561800,63000,63000,63000,63000,0
|
|
20231127,173900,657561800,63000,63000,63000,63000,0
|
|
20231127,173800,657561800,63000,63000,63000,63000,217
|
|
20231127,173700,657561800,63000,63000,63000,63000,0
|
|
20231127,173600,657561800,63000,63000,63000,63000,0
|
|
20231127,173500,657561800,63000,63000,63000,63000,0
|
|
20231127,173400,657561800,63000,63000,63000,63000,0
|
|
20231127,173300,657561800,63000,63000,63000,63000,0
|
|
20231127,173200,657561800,63000,63000,63000,63000,0
|
|
20231127,173100,657561800,63000,63000,63000,63000,0
|
|
20231127,173000,657561800,63000,63000,63000,63000,0
|
|
20231127,172900,657561800,63000,63000,63000,63000,0
|
|
20231127,172800,657561800,63000,63000,63000,63000,0
|
|
20231127,172700,657561800,63000,63000,63000,63000,0
|
|
20231127,172600,657561800,63000,63000,63000,63000,0
|
|
20231127,172500,657561800,63000,63000,63000,63000,0
|
|
20231127,172400,657561800,63000,63000,63000,63000,0
|
|
20231127,172300,657561800,63000,63000,63000,63000,0
|
|
20231127,172200,657561800,63000,63000,63000,63000,0
|
|
20231127,172100,657561800,63000,63000,63000,63000,0
|
|
20231127,172000,657561800,63000,63000,63000,63000,0
|
|
20231127,171900,657561800,63000,63000,63000,63000,0
|
|
20231127,171800,657561800,63000,63000,63000,63000,0
|
|
20231127,171700,657561800,63000,63000,63000,63000,0
|
|
20231127,171600,657561800,63000,63000,63000,63000,0
|
|
20231127,171500,657561800,63000,63000,63000,63000,0
|
|
20231127,171400,657561800,63000,63000,63000,63000,0
|
|
20231127,171300,657561800,63000,63000,63000,63000,0
|
|
20231127,171200,657561800,63000,63000,63000,63000,0
|
|
20231127,171100,657561800,63000,63000,63000,63000,0
|
|
20231127,171000,657561800,63000,63000,63000,63000,0
|
|
20231127,170900,657561800,63000,63000,63000,63000,0
|
|
20231127,170800,657561800,63000,63000,63000,63000,217
|
|
20231127,170700,657561800,63000,63000,63000,63000,0
|
|
20231127,170600,657561800,63000,63000,63000,63000,0
|
|
20231127,170500,657561800,63000,63000,63000,63000,0
|
|
20231127,170400,657561800,63000,63000,63000,63000,0
|
|
20231127,170300,657561800,63000,63000,63000,63000,0
|
|
20231127,170200,657561800,63000,63000,63000,63000,0
|
|
20231127,170100,657561800,63000,63000,63000,63000,0
|
|
20231127,170000,657561800,63000,63000,63000,63000,0
|
|
20231127,165900,657561800,63000,63000,63000,63000,0
|
|
20231127,165800,657561800,63000,63000,63000,63000,0
|
|
20231127,165700,657561800,63000,63000,63000,63000,0
|
|
20231127,165600,657561800,63000,63000,63000,63000,0
|
|
20231127,165500,657561800,63000,63000,63000,63000,0
|
|
20231127,165400,657561800,63000,63000,63000,63000,0
|
|
20231127,165300,657561800,63000,63000,63000,63000,0
|
|
20231127,165200,657561800,63000,63000,63000,63000,0
|
|
20231127,165100,657561800,63000,63000,63000,63000,0
|
|
20231127,165000,657561800,63000,63000,63000,63000,0
|
|
20231127,164900,657561800,63000,63000,63000,63000,0
|
|
20231127,164800,657561800,63000,63000,63000,63000,0
|
|
20231127,164700,657561800,63000,63000,63000,63000,0
|
|
20231127,164600,657561800,63000,63000,63000,63000,0
|
|
20231127,164500,657561800,63000,63000,63000,63000,0
|
|
20231127,164400,657561800,63000,63000,63000,63000,0
|
|
20231127,164300,657561800,63000,63000,63000,63000,0
|
|
20231127,164200,657561800,63000,63000,63000,63000,0
|
|
20231127,164100,657561800,63000,63000,63000,63000,0
|
|
20231127,164000,657561800,63000,63000,63000,63000,0
|
|
20231127,163900,657561800,63000,63000,63000,63000,0
|
|
20231127,163800,657561800,63000,63000,63000,63000,217
|
|
20231127,163700,657561800,63000,63000,63000,63000,0
|
|
20231127,163600,657561800,63000,63000,63000,63000,0
|
|
20231127,163500,657561800,63000,63000,63000,63000,0
|
|
20231127,163400,657561800,63000,63000,63000,63000,0
|
|
20231127,163300,657561800,63000,63000,63000,63000,0
|
|
20231127,163200,657561800,63000,63000,63000,63000,0
|
|
20231127,163100,657561800,63000,63000,63000,63000,0
|
|
20231127,163000,657561800,63000,63000,63000,63000,0
|
|
20231127,162900,657561800,63000,63000,63000,63000,0
|
|
20231127,162800,657561800,63000,63000,63000,63000,0
|
|
20231127,162700,657561800,63000,63000,63000,63000,0
|
|
20231127,162600,657561800,63000,63000,63000,63000,0
|
|
20231127,162500,657561800,63000,63000,63000,63000,0
|
|
20231127,162400,657561800,63000,63000,63000,63000,0
|
|
20231127,162300,657561800,63000,63000,63000,63000,0
|
|
20231127,162200,657561800,63000,63000,63000,63000,0
|
|
20231127,162100,657561800,63000,63000,63000,63000,0
|
|
20231127,162000,657561800,63000,63000,63000,63000,0
|
|
20231127,161900,657561800,63000,63000,63000,63000,0
|
|
20231127,161800,657561800,63000,63000,63000,63000,0
|
|
20231127,161700,657561800,63000,63000,63000,63000,0
|
|
20231127,161600,657561800,63000,63000,63000,63000,0
|
|
20231127,161500,657561800,63000,63000,63000,63000,0
|
|
20231127,161400,657561800,63000,63000,63000,63000,0
|
|
20231127,161300,657561800,63000,63000,63000,63000,0
|
|
20231127,161200,657561800,63000,63000,63000,63000,0
|
|
20231127,161100,657561800,63000,63000,63000,63000,0
|
|
20231127,161000,657561800,63000,63000,63000,63000,0
|
|
20231127,160900,657561800,63000,63000,63000,63000,0
|
|
20231127,160800,657561800,63000,63000,63000,63000,217
|
|
20231127,160700,657561800,63000,63000,63000,63000,0
|
|
20231127,160600,657561800,63000,63000,63000,63000,0
|
|
20231127,160500,657561800,63000,63000,63000,63000,0
|
|
20231127,160400,657561800,63000,63000,63000,63000,0
|
|
20231127,160300,657561800,63000,63000,63000,63000,0
|
|
20231127,160200,657561800,63000,63000,63000,63000,0
|
|
20231127,160100,657561800,63000,63000,63000,63000,0
|
|
20231127,160000,657561800,63000,63000,63000,63000,0
|
|
20231127,155900,657561800,63000,63000,63000,63000,0
|
|
20231127,155800,657561800,63000,63000,63000,63000,0
|
|
20231127,155700,657561800,63000,63000,63000,63000,0
|
|
20231127,155600,657561800,63000,63000,63000,63000,0
|
|
20231127,155500,657561800,63000,63000,63000,63000,0
|
|
20231127,155400,657561800,63000,63000,63000,63000,0
|
|
20231127,155300,657561800,63000,63000,63000,63000,0
|
|
20231127,155200,657561800,63000,63000,63000,63000,0
|
|
20231127,155100,657561800,63000,63000,63000,63000,0
|
|
20231127,155000,657561800,63000,63000,63000,63000,0
|
|
20231127,154900,657561800,63000,63000,63000,63000,0
|
|
20231127,154800,657561800,63000,63000,63000,63000,0
|
|
20231127,154700,657561800,63000,63000,63000,63000,0
|
|
20231127,154600,657561800,63000,63000,63000,63000,0
|
|
20231127,154500,657561800,63000,63000,63000,63000,0
|
|
20231127,154400,657561800,63000,63000,63000,63000,0
|
|
20231127,154300,657561800,63000,63000,63000,63000,0
|
|
20231127,154200,657561800,63000,63000,63000,63000,0
|
|
20231127,154100,657561800,63000,63000,63000,63000,0
|
|
20231127,154000,657561800,63000,63000,63000,63000,0
|
|
20231127,153900,657561800,63000,63000,63000,63000,0
|
|
20231127,153800,657561800,63000,63000,63000,63000,217
|
|
20231127,153700,657561800,63000,63000,63000,63000,0
|
|
20231127,153600,657561800,63000,63000,63000,63000,0
|
|
20231127,153500,657561800,63000,63000,63000,63000,0
|
|
20231127,153400,657561800,63000,63000,63000,63000,0
|
|
20231127,153300,657561800,63000,63000,63000,63000,0
|
|
20231127,153200,657561800,63000,63000,63000,63000,0
|
|
20231127,153100,657561800,63000,63000,63000,63000,0
|
|
20231127,153000,657561800,63000,63000,63000,63000,217
|
|
20231127,152900,643890800,63100,63100,63100,63100,0
|
|
20231127,152800,643890800,63100,63100,63100,63100,0
|
|
20231127,152700,643890800,63100,63100,63100,63100,0
|
|
20231127,152600,643890800,63100,63100,63100,63100,0
|
|
20231127,152500,643890800,63100,63100,63100,63100,0
|
|
20231127,152400,643890800,63100,63100,63100,63100,0
|
|
20231127,152300,643890800,63100,63100,63100,63100,0
|
|
20231127,152200,643890800,63100,63100,63100,63100,0
|
|
20231127,152100,643890800,63100,63100,63100,63100,0
|
|
20231127,152000,643890800,63100,63100,63100,63100,0
|
|
20231127,151900,643890800,63100,63100,63100,63000,15
|
|
20231127,151800,642945600,63100,63000,63100,63000,52
|
|
20231127,151700,639668500,63000,63000,63000,63000,3
|
|
20231127,151600,639479500,63000,63000,63000,63000,3
|
|
20231127,151500,639290500,63000,63000,63000,63000,4
|
|
20231127,151400,639038500,63000,63000,63000,63000,437
|
|
20231127,151300,611507500,63100,63100,63100,63100,42
|
|
20231127,151200,608857300,63100,63100,63100,63100,75
|
|
20231127,151100,604124800,63100,63200,63200,63100,35
|
|
20231127,151000,601914600,63200,63100,63200,63100,3
|
|
20231127,150900,601725200,63100,63100,63100,63100,5
|
|
20231127,150800,601409700,63100,63100,63100,63100,268
|
|
20231127,150700,584498900,63200,63200,63200,63200,2
|
|
20231127,150600,584372500,63200,63200,63200,63200,16
|
|
20231127,150500,583361300,63200,63200,63200,63200,5
|
|
20231127,150400,583045300,63200,63200,63200,63200,0
|
|
20231127,150300,583045300,63200,63200,63200,63100,25
|
|
20231127,150200,581465400,63200,63200,63200,63200,3
|
|
20231127,150100,581275800,63200,63200,63200,63200,3
|
|
20231127,150000,581086200,63200,63200,63200,63200,3
|
|
20231127,145900,580896600,63100,63300,63300,63100,148
|
|
20231127,145800,571551900,63300,63300,63300,63300,19
|
|
20231127,145700,570349200,63300,63300,63300,63300,0
|
|
20231127,145600,570349200,63300,63300,63300,63300,1
|
|
20231127,145500,570285900,63300,63300,63300,63300,1
|
|
20231127,145400,570222600,63300,63300,63300,63300,6
|
|
20231127,145300,569842800,63300,63300,63300,63300,0
|
|
20231127,145200,569842800,63300,63200,63400,63200,91
|
|
20231127,145100,564083800,63200,63200,63200,63200,0
|
|
20231127,145000,564083800,63200,63200,63200,63200,0
|
|
20231127,144900,564083800,63200,63200,63200,63200,0
|
|
20231127,144800,564083800,63200,63200,63200,63200,0
|
|
20231127,144700,564083800,63200,63200,63200,63200,35
|
|
20231127,144600,561871800,63200,63200,63200,63200,4
|
|
20231127,144500,561619000,63200,63200,63200,63200,1
|
|
20231127,144400,561555800,63200,63200,63200,63200,131
|
|
20231127,144300,553276600,63200,63200,63200,63200,3
|
|
20231127,144200,553087000,63300,63300,63300,63300,0
|
|
20231127,144100,553087000,63300,63300,63300,63300,1
|
|
20231127,144000,553023700,63300,63300,63300,63300,0
|
|
20231127,143900,553023700,63300,63300,63300,63300,12
|
|
20231127,143800,552264100,63300,63300,63300,63300,12
|
|
20231127,143700,551504500,63300,63300,63300,63300,46
|
|
20231127,143600,548592700,63300,63300,63300,63300,3
|
|
20231127,143500,548402800,63300,63300,63300,63300,43
|
|
20231127,143400,545680900,63300,63300,63300,63300,2
|
|
20231127,143300,545554300,63300,63300,63300,63300,25
|
|
20231127,143200,543971800,63300,63300,63300,63300,1
|
|
20231127,143100,543908500,63300,63300,63300,63300,2
|
|
20231127,143000,543781900,63300,63300,63300,63300,15
|
|
20231127,142900,542832400,63300,63300,63300,63300,0
|
|
20231127,142800,542832400,63300,63300,63300,63300,0
|
|
20231127,142700,542832400,63300,63300,63300,63300,5
|
|
20231127,142600,542515900,63200,63200,63200,63200,0
|
|
20231127,142500,542515900,63200,63200,63200,63200,0
|
|
20231127,142400,542515900,63200,63200,63200,63200,2
|
|
20231127,142300,542389500,63200,63200,63200,63200,0
|
|
20231127,142200,542389500,63200,63200,63200,63200,0
|
|
20231127,142100,542389500,63200,63200,63200,63200,42
|
|
20231127,142000,539735100,63200,63200,63200,63200,5
|
|
20231127,141900,539419100,63200,63200,63200,63200,6
|
|
20231127,141800,539039900,63200,63200,63200,63200,47
|
|
20231127,141700,536069500,63200,63400,63400,63200,10
|
|
20231127,141600,535437300,63300,63300,63300,63300,0
|
|
20231127,141500,535437300,63300,63300,63300,63300,1
|
|
20231127,141400,535374000,63300,63300,63300,63300,7
|
|
20231127,141300,534930900,63300,63300,63300,63300,1
|
|
20231127,141200,534867600,63300,63300,63300,63300,20
|
|
20231127,141100,533601600,63200,63200,63200,63200,3
|
|
20231127,141000,533412000,63200,63200,63200,63200,3
|
|
20231127,140900,533222400,63100,63100,63100,63100,5
|
|
20231127,140800,532906900,63200,63200,63200,63200,1
|
|
20231127,140700,532843700,63200,63200,63200,63200,0
|
|
20231127,140600,532843700,63200,63200,63200,63200,10
|
|
20231127,140500,532211700,63200,63200,63200,63200,0
|
|
20231127,140400,532211700,63200,63200,63200,63200,100
|
|
20231127,140300,525891700,63200,63200,63200,63200,44
|
|
20231127,140200,523110900,63200,63200,63200,63200,68
|
|
20231127,140100,518813300,63200,63300,63300,63200,224
|
|
20231127,140000,504655700,63300,63300,63300,63300,0
|
|
20231127,135900,504655700,63300,63300,63300,63300,1
|
|
20231127,135800,504592400,63300,63300,63300,63300,0
|
|
20231127,135700,504592400,63300,63300,63300,63300,1
|
|
20231127,135600,504529100,63300,63300,63300,63300,2
|
|
20231127,135500,504402500,63300,63300,63300,63300,0
|
|
20231127,135400,504402500,63300,63300,63300,63300,34
|
|
20231127,135300,502250300,63300,63300,63300,63300,1
|
|
20231127,135200,502187000,63300,63300,63300,63300,20
|
|
20231127,135100,500921000,63300,63300,63300,63300,2
|
|
20231127,135000,500794400,63300,63300,63300,63300,0
|
|
20231127,134900,500794400,63300,63300,63300,63300,2
|
|
20231127,134800,500667800,63300,63300,63300,63300,0
|
|
20231127,134700,500667800,63300,63400,63400,63300,50
|
|
20231127,134600,497502300,63300,63300,63300,63300,0
|
|
20231127,134500,497502300,63300,63300,63300,63300,0
|
|
20231127,134400,497502300,63300,63300,63300,63300,0
|
|
20231127,134300,497502300,63300,63300,63300,63300,0
|
|
20231127,134200,497502300,63300,63300,63300,63300,0
|
|
20231127,134100,497502300,63300,63300,63300,63300,0
|
|
20231127,134000,497502300,63300,63300,63300,63300,3
|
|
20231127,133900,497312400,63600,63600,63600,63600,0
|
|
20231127,133800,497312400,63600,63400,63600,63400,61
|
|
20231127,133700,493442600,63400,63400,63400,63400,0
|
|
20231127,133600,493442600,63400,63400,63400,63400,0
|
|
20231127,133500,493442600,63400,63400,63400,63400,0
|
|
20231127,133400,493442600,63400,63400,63400,63400,0
|
|
20231127,133300,493442600,63400,63400,63400,63400,0
|
|
20231127,133200,493442600,63400,63400,63400,63400,0
|
|
20231127,133100,493442600,63400,63400,63400,63400,0
|
|
20231127,133000,493442600,63400,63400,63400,63400,7
|
|
20231127,132900,492998800,63400,63400,63400,63400,0
|
|
20231127,132800,492998800,63400,63400,63400,63400,6
|
|
20231127,132700,492618400,63300,63300,63300,63300,30
|
|
20231127,132600,490719400,63300,63300,63300,63300,0
|
|
20231127,132500,490719400,63300,63400,63400,63300,31
|
|
20231127,132400,488757000,63400,63400,63400,63400,1
|
|
20231127,132300,488693600,63400,63400,63400,63400,53
|
|
20231127,132200,485333400,63300,63300,63300,63300,0
|
|
20231127,132100,485333400,63300,63300,63300,63300,0
|
|
20231127,132000,485333400,63300,63300,63300,63300,0
|
|
20231127,131900,485333400,63300,63300,63300,63300,0
|
|
20231127,131800,485333400,63300,63300,63300,63300,20
|
|
20231127,131700,484067400,63200,63200,63200,63200,0
|
|
20231127,131600,484067400,63200,63200,63200,63200,0
|
|
20231127,131500,484067400,63200,63200,63200,63200,0
|
|
20231127,131400,484067400,63200,63200,63200,63200,0
|
|
20231127,131300,484067400,63200,63200,63200,63200,47
|
|
20231127,131200,481097000,63200,63200,63200,63200,1
|
|
20231127,131100,481033800,63200,63200,63200,63200,32
|
|
20231127,131000,479011400,63200,63200,63200,63200,3
|
|
20231127,130900,478821800,63200,63200,63200,63200,2
|
|
20231127,130800,478695400,63200,63200,63200,63200,0
|
|
20231127,130700,478695400,63200,63200,63200,63200,10
|
|
20231127,130600,478063400,63200,63200,63200,63200,2
|
|
20231127,130500,477937000,63100,63300,63300,63100,47
|
|
20231127,130400,474962100,63300,63300,63300,63300,10
|
|
20231127,130300,474329100,63400,63200,63400,63200,34
|
|
20231127,130200,472179700,63200,63400,63400,63200,8
|
|
20231127,130100,471672900,63200,63100,63200,63100,25
|
|
20231127,130000,470093900,63100,63400,63400,63100,2
|
|
20231127,125900,469967400,63200,63200,63200,63200,19
|
|
20231127,125800,468766600,63200,63200,63200,63200,32
|
|
20231127,125700,466744200,63200,63200,63200,63200,13
|
|
20231127,125600,465922600,63100,63400,63400,63100,16
|
|
20231127,125500,464908500,63400,63400,63400,63400,1
|
|
20231127,125400,464845100,63400,63400,63400,63400,0
|
|
20231127,125300,464845100,63400,63100,63400,63100,2
|
|
20231127,125200,464718600,63400,63400,63400,63400,1
|
|
20231127,125100,464655200,63100,63200,63200,63100,20
|
|
20231127,125000,463392200,63400,63400,63400,63400,0
|
|
20231127,124900,463392200,63400,63400,63400,63400,1
|
|
20231127,124800,463328800,63400,63400,63400,63400,1
|
|
20231127,124700,463265400,63200,63200,63200,63200,11
|
|
20231127,124600,462570200,63100,63100,63100,63100,31
|
|
20231127,124500,460614100,63100,63200,63200,63100,30
|
|
20231127,124400,458720700,63200,63200,63200,63200,150
|
|
20231127,124300,449240700,63300,63300,63300,63300,1
|
|
20231127,124200,449177400,63300,63200,63300,63200,67
|
|
20231127,124100,444941000,63200,63300,63300,63200,39
|
|
20231127,124000,442475600,63300,63400,63400,63300,360
|
|
20231127,123900,419686700,63400,63400,63400,63400,0
|
|
20231127,123800,419686700,63400,63400,63400,63400,0
|
|
20231127,123700,419686700,63400,63400,63400,63400,0
|
|
20231127,123600,419686700,63400,63400,63400,63400,90
|
|
20231127,123500,413980700,63400,63400,63400,63400,0
|
|
20231127,123400,413980700,63400,63400,63400,63400,210
|
|
20231127,123300,400666700,63400,63400,63400,63400,0
|
|
20231127,123200,400666700,63400,63400,63400,63400,0
|
|
20231127,123100,400666700,63400,63400,63400,63400,0
|
|
20231127,123000,400666700,63400,63400,63400,63400,102
|
|
20231127,122900,394199900,63600,63600,63600,63600,1
|
|
20231127,122800,394136300,63300,63300,63300,63300,0
|
|
20231127,122700,394136300,63300,63300,63300,63300,28
|
|
20231127,122600,392363900,63600,63600,63600,63600,0
|
|
20231127,122500,392363900,63600,63300,63600,63300,51
|
|
20231127,122400,389135300,63300,63300,63300,63300,0
|
|
20231127,122300,389135300,63300,63400,63400,63300,17
|
|
20231127,122200,388058000,63600,63600,63600,63600,1
|
|
20231127,122100,387994400,63600,63600,63600,63600,7
|
|
20231127,122000,387549200,63400,63400,63400,63400,0
|
|
20231127,121900,387549200,63400,63400,63400,63400,63
|
|
20231127,121800,383555000,63500,63500,63500,63500,0
|
|
20231127,121700,383555000,63500,63500,63500,63500,0
|
|
20231127,121600,383555000,63500,63500,63500,63500,0
|
|
20231127,121500,383555000,63500,63500,63500,63500,6
|
|
20231127,121400,383174000,63600,63600,63600,63600,0
|
|
20231127,121300,383174000,63600,63600,63600,63600,0
|
|
20231127,121200,383174000,63600,63600,63600,63600,0
|
|
20231127,121100,383174000,63600,63400,63600,63400,25
|
|
20231127,121000,381588800,63400,63400,63400,63400,0
|
|
20231127,120900,381588800,63400,63400,63400,63400,0
|
|
20231127,120800,381588800,63400,63400,63400,63400,10
|
|
20231127,120700,380954800,63400,63600,63600,63400,21
|
|
20231127,120600,379623200,63600,63600,63600,63600,0
|
|
20231127,120500,379623200,63600,63600,63600,63600,0
|
|
20231127,120400,379623200,63600,63600,63600,63600,27
|
|
20231127,120300,377906000,63400,63400,63400,63400,0
|
|
20231127,120200,377906000,63400,63400,63400,63400,0
|
|
20231127,120100,377906000,63400,63400,63400,63400,2
|
|
20231127,120000,377779200,63600,63600,63600,63600,0
|
|
20231127,115900,377779200,63600,63600,63600,63600,13
|
|
20231127,115800,376952400,63400,63400,63400,63400,13
|
|
20231127,115700,376128200,63400,63400,63400,63400,13
|
|
20231127,115600,375304000,63300,63400,63400,63300,24
|
|
20231127,115500,373783600,63400,63400,63400,63400,0
|
|
20231127,115400,373783600,63400,63400,63400,63400,0
|
|
20231127,115300,373783600,63400,63400,63400,63400,52
|
|
20231127,115200,370486800,63400,63400,63400,63400,0
|
|
20231127,115100,370486800,63400,63400,63400,63400,0
|
|
20231127,115000,370486800,63400,63400,63400,63400,2
|
|
20231127,114900,370360000,63400,63400,63400,63400,0
|
|
20231127,114800,370360000,63400,63400,63400,63400,5
|
|
20231127,114700,370043000,63400,63400,63400,63400,104
|
|
20231127,114600,363449400,63400,63400,63400,63400,51
|
|
20231127,114500,360216000,63500,63500,63500,63500,3
|
|
20231127,114400,360025500,63500,63500,63500,63500,0
|
|
20231127,114300,360025500,63500,63500,63500,63500,0
|
|
20231127,114200,360025500,63500,63500,63500,63500,0
|
|
20231127,114100,360025500,63500,63500,63500,63500,0
|
|
20231127,114000,360025500,63500,63500,63500,63500,0
|
|
20231127,113900,360025500,63500,63500,63500,63500,84
|
|
20231127,113800,354691500,63500,63500,63500,63500,8
|
|
20231127,113700,354183500,63500,63500,63500,63500,810
|
|
20231127,113600,302748500,63500,63500,63500,63500,1
|
|
20231127,113500,302685000,63500,63500,63500,63500,4
|
|
20231127,113400,302431000,63500,63500,63500,63500,0
|
|
20231127,113300,302431000,63500,63500,63500,63500,1
|
|
20231127,113200,302367500,63500,63500,63500,63500,2
|
|
20231127,113100,302240500,63500,63500,63500,63500,5
|
|
20231127,113000,301923000,63500,63500,63500,63500,2
|
|
20231127,112900,301796000,63500,63500,63500,63500,29
|
|
20231127,112800,299954500,63500,63500,63500,63500,2
|
|
20231127,112700,299827500,63600,63600,63600,63600,0
|
|
20231127,112600,299827500,63600,63600,63600,63600,1
|
|
20231127,112500,299763900,63600,63600,63600,63600,67
|
|
20231127,112400,295502700,63700,63700,63700,63700,0
|
|
20231127,112300,295502700,63700,63700,63700,63700,1
|
|
20231127,112200,295439000,63600,63600,63600,63600,1
|
|
20231127,112100,295375400,63600,63700,63700,63600,3
|
|
20231127,112000,295184400,63700,63700,63700,63700,2
|
|
20231127,111900,295057000,63600,63600,63600,63600,3
|
|
20231127,111800,294866200,63600,63600,63600,63600,4
|
|
20231127,111700,294611800,63600,63600,63600,63600,0
|
|
20231127,111600,294611800,63600,63600,63600,63600,13
|
|
20231127,111500,293785000,63600,63700,63700,63600,364
|
|
20231127,111400,270634400,63700,63700,63700,63700,0
|
|
20231127,111300,270634400,63700,63700,63700,63700,0
|
|
20231127,111200,270634400,63700,63700,63700,63700,2
|
|
20231127,111100,270507000,63700,63700,63700,63700,78
|
|
20231127,111000,265538400,63700,63700,63700,63700,0
|
|
20231127,110900,265538400,63700,63700,63700,63700,0
|
|
20231127,110800,265538400,63700,63700,63700,63700,62
|
|
20231127,110700,261589000,63700,63700,63700,63700,0
|
|
20231127,110600,261589000,63700,63700,63700,63700,5
|
|
20231127,110500,261270500,63700,63700,63700,63700,2
|
|
20231127,110400,261143100,63800,63800,63800,63800,14
|
|
20231127,110300,260249900,63800,63800,63800,63800,11
|
|
20231127,110200,259548100,63800,63800,63800,63800,2
|
|
20231127,110100,259420500,63800,63800,63800,63800,0
|
|
20231127,110000,259420500,63800,63800,63800,63800,1
|
|
20231127,105900,259356700,63800,63800,63800,63800,1
|
|
20231127,105800,259292900,63800,63800,63800,63800,0
|
|
20231127,105700,259292900,63800,64000,64000,63800,28
|
|
20231127,105600,257506100,63800,63800,63800,63800,0
|
|
20231127,105500,257506100,63800,63800,63800,63800,0
|
|
20231127,105400,257506100,63800,63800,63800,63800,0
|
|
20231127,105300,257506100,63800,63800,63800,63800,4
|
|
20231127,105200,257250900,63600,63600,63600,63600,0
|
|
20231127,105100,257250900,63600,63800,63800,63600,182
|
|
20231127,105000,245658900,63800,63800,63800,63800,0
|
|
20231127,104900,245658900,63800,63800,63800,63800,100
|
|
20231127,104800,239278900,63700,63700,63700,63700,3
|
|
20231127,104700,239087800,63700,63700,63700,63700,0
|
|
20231127,104600,239087800,63700,63700,63700,63700,21
|
|
20231127,104500,237750100,63700,63700,63700,63700,0
|
|
20231127,104400,237750100,63700,63700,63700,63700,0
|
|
20231127,104300,237750100,63700,63700,63700,63700,0
|
|
20231127,104200,237750100,63700,63700,63700,63700,0
|
|
20231127,104100,237750100,63700,63700,63700,63600,52
|
|
20231127,104000,234441700,63700,63700,63700,63700,3
|
|
20231127,103900,234250600,63700,63700,63700,63700,10
|
|
20231127,103800,233613600,63600,63600,63600,63600,0
|
|
20231127,103700,233613600,63600,63600,63600,63600,25
|
|
20231127,103600,232023600,63700,63700,63700,63700,0
|
|
20231127,103500,232023600,63700,63700,63700,63700,0
|
|
20231127,103400,232023600,63700,63700,63700,63700,16
|
|
20231127,103300,231004400,63800,63800,63800,63800,0
|
|
20231127,103200,231004400,63800,63800,63800,63800,0
|
|
20231127,103100,231004400,63800,63800,63800,63800,0
|
|
20231127,103000,231004400,63800,63800,63800,63800,0
|
|
20231127,102900,231004400,63800,63800,63800,63800,0
|
|
20231127,102800,231004400,63800,63800,63800,63800,1
|
|
20231127,102700,230940600,63800,63800,63800,63800,4
|
|
20231127,102600,230685400,63800,63800,63800,63800,2
|
|
20231127,102500,230557800,64000,64000,64000,63900,9
|
|
20231127,102400,229982500,63900,63800,63900,63800,7
|
|
20231127,102300,229535300,63900,63900,63900,63900,1
|
|
20231127,102200,229471400,63900,63900,63900,63900,19
|
|
20231127,102100,228257300,63900,64000,64000,63900,13
|
|
20231127,102000,227425500,64000,64000,64000,64000,0
|
|
20231127,101900,227425500,64000,64000,64000,64000,0
|
|
20231127,101800,227425500,64000,64000,64000,64000,0
|
|
20231127,101700,227425500,64000,64000,64000,64000,3
|
|
20231127,101600,227233500,64000,63900,64000,63900,3
|
|
20231127,101500,227041700,63900,63800,63900,63800,12
|
|
20231127,101400,226275500,63600,63600,63600,63600,0
|
|
20231127,101300,226275500,63600,63600,63600,63600,8
|
|
20231127,101200,225766700,63700,64000,64000,63700,6
|
|
20231127,101100,225383000,64100,64100,64100,64100,0
|
|
20231127,101000,225383000,64100,64100,64100,64100,0
|
|
20231127,100900,225383000,64100,64100,64100,64100,8
|
|
20231127,100800,224870200,63600,63600,63600,63600,0
|
|
20231127,100700,224870200,63600,63600,63600,63600,0
|
|
20231127,100600,224870200,63600,63600,63600,63600,0
|
|
20231127,100500,224870200,63600,63600,63700,63600,21
|
|
20231127,100400,223533300,63700,63700,63700,63700,16
|
|
20231127,100300,222514100,63500,63500,63600,63500,33
|
|
20231127,100200,220417000,63500,63500,63500,63500,0
|
|
20231127,100100,220417000,63500,63500,63500,63500,112
|
|
20231127,100000,213305000,63700,63700,63700,63700,1
|
|
20231127,095900,213241300,63700,63600,63700,63600,14
|
|
20231127,095800,212350800,63600,63600,63600,63600,48
|
|
20231127,095700,209298000,63600,63600,63600,63600,89
|
|
20231127,095600,203637600,63600,63700,63700,63600,28
|
|
20231127,095500,201855000,64200,64200,64200,64200,5
|
|
20231127,095400,201534000,64300,64200,64300,63800,29
|
|
20231127,095300,199674900,64300,64200,64300,64200,30
|
|
20231127,095200,197748400,63800,64200,64200,63800,35
|
|
20231127,095100,195502200,63800,64100,64200,63800,40
|
|
20231127,095000,192934800,64200,64000,64200,64000,23
|
|
20231127,094900,191460300,63500,63700,63700,63500,223
|
|
20231127,094800,177278800,63600,63600,63600,63600,0
|
|
20231127,094700,177278800,63600,63600,63600,63600,3
|
|
20231127,094600,177088000,63700,63700,63700,63700,31
|
|
20231127,094500,175113300,63600,63600,63600,63600,0
|
|
20231127,094400,175113300,63600,63600,63600,63600,0
|
|
20231127,094300,175113300,63600,63600,63600,63600,0
|
|
20231127,094200,175113300,63600,63600,63600,63600,23
|
|
20231127,094100,173650500,63600,63900,63900,63600,279
|
|
20231127,094000,155879200,64500,64500,64500,64500,0
|
|
20231127,093900,155879200,64500,64500,64500,64500,0
|
|
20231127,093800,155879200,64500,64500,64500,64500,0
|
|
20231127,093700,155879200,64500,64400,64500,64400,25
|
|
20231127,093600,154267300,64500,64000,64500,63900,75
|
|
20231127,093500,149467400,64000,64000,64000,64000,4
|
|
20231127,093400,149211400,64000,64000,64000,64000,54
|
|
20231127,093300,145755400,64000,64000,64000,64000,3
|
|
20231127,093200,145563400,63800,63900,64000,63800,6
|
|
20231127,093100,145180000,63700,63700,63700,63700,4
|
|
20231127,093000,144925200,63700,64000,64000,63700,55
|
|
20231127,092900,141416500,64000,63900,64000,63600,63
|
|
20231127,092800,137405500,63600,63600,63600,63600,50
|
|
20231127,092700,134225500,63600,63600,63600,63600,0
|
|
20231127,092600,134225500,63600,63600,63600,63600,1
|
|
20231127,092500,134161900,63600,63700,63700,63600,50
|
|
20231127,092400,130981700,63600,63700,63700,63600,40
|
|
20231127,092300,128435700,63600,63600,63600,63600,2
|
|
20231127,092200,128308500,63600,63600,63600,63600,20
|
|
20231127,092100,127036500,63600,63800,63800,63600,49
|
|
20231127,092000,123910700,63800,63700,63800,63700,59
|
|
20231127,091900,120151900,63700,63700,63700,63700,45
|
|
20231127,091800,117285400,63700,63700,63700,63700,318
|
|
20231127,091700,97028800,63800,63900,63900,63800,240
|
|
20231127,091600,81716700,63900,63800,63900,63800,40
|
|
20231127,091500,79164300,63800,63800,63900,63800,133
|
|
20231127,091400,70678800,63800,63900,63900,63800,2
|
|
20231127,091300,70551100,63900,63900,63900,63900,0
|
|
20231127,091200,70551100,63900,63900,63900,63900,174
|
|
20231127,091100,59432500,64000,64000,64000,64000,2
|
|
20231127,091000,59304500,64100,64100,64100,64100,2
|
|
20231127,090900,59176300,63900,63900,63900,63900,0
|
|
20231127,090800,59176300,63900,63900,63900,63900,99
|
|
20231127,090700,52850200,63900,63900,63900,63900,201
|
|
20231127,090600,40006300,63900,64000,64000,63900,280
|
|
20231127,090500,22106300,64000,64500,64500,64000,50
|
|
20231127,090400,18901200,64000,64000,64000,64000,4
|
|
20231127,090300,18645200,63900,63900,63900,63900,0
|
|
20231127,090200,18645200,63900,64000,64000,63900,181
|
|
20231127,090100,7078500,63900,64100,64100,63900,30
|
|
20231127,090000,5160000,64300,64600,64600,64300,79
|