669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200600,592416500,62700,62700,62700,62700,142
|
|
20231128,200500,592416500,62700,62700,62700,62700,0
|
|
20231128,200400,592416500,62700,62700,62700,62700,0
|
|
20231128,200300,592416500,62700,62700,62700,62700,0
|
|
20231128,200200,592416500,62700,62700,62700,62700,0
|
|
20231128,200100,592416500,62700,62700,62700,62700,0
|
|
20231128,200000,592416500,62700,62700,62700,62700,0
|
|
20231128,195900,592416500,62700,62700,62700,62700,0
|
|
20231128,195800,592416500,62700,62700,62700,62700,0
|
|
20231128,195700,592416500,62700,62700,62700,62700,0
|
|
20231128,195600,592416500,62700,62700,62700,62700,0
|
|
20231128,195500,592416500,62700,62700,62700,62700,0
|
|
20231128,195400,592416500,62700,62700,62700,62700,0
|
|
20231128,195300,592416500,62700,62700,62700,62700,0
|
|
20231128,195200,592416500,62700,62700,62700,62700,0
|
|
20231128,195100,592416500,62700,62700,62700,62700,0
|
|
20231128,195000,592416500,62700,62700,62700,62700,0
|
|
20231128,194900,592416500,62700,62700,62700,62700,0
|
|
20231128,194800,592416500,62700,62700,62700,62700,0
|
|
20231128,194700,592416500,62700,62700,62700,62700,0
|
|
20231128,194600,592416500,62700,62700,62700,62700,0
|
|
20231128,194500,592416500,62700,62700,62700,62700,0
|
|
20231128,194400,592416500,62700,62700,62700,62700,0
|
|
20231128,194300,592416500,62700,62700,62700,62700,0
|
|
20231128,194200,592416500,62700,62700,62700,62700,0
|
|
20231128,194100,592416500,62700,62700,62700,62700,0
|
|
20231128,194000,592416500,62700,62700,62700,62700,0
|
|
20231128,193900,592416500,62700,62700,62700,62700,0
|
|
20231128,193800,592416500,62700,62700,62700,62700,0
|
|
20231128,193700,592416500,62700,62700,62700,62700,0
|
|
20231128,193600,592416500,62700,62700,62700,62700,142
|
|
20231128,193500,592416500,62700,62700,62700,62700,0
|
|
20231128,193400,592416500,62700,62700,62700,62700,0
|
|
20231128,193300,592416500,62700,62700,62700,62700,0
|
|
20231128,193200,592416500,62700,62700,62700,62700,0
|
|
20231128,193100,592416500,62700,62700,62700,62700,0
|
|
20231128,193000,592416500,62700,62700,62700,62700,0
|
|
20231128,192900,592416500,62700,62700,62700,62700,0
|
|
20231128,192800,592416500,62700,62700,62700,62700,0
|
|
20231128,192700,592416500,62700,62700,62700,62700,0
|
|
20231128,192600,592416500,62700,62700,62700,62700,0
|
|
20231128,192500,592416500,62700,62700,62700,62700,0
|
|
20231128,192400,592416500,62700,62700,62700,62700,0
|
|
20231128,192300,592416500,62700,62700,62700,62700,0
|
|
20231128,192200,592416500,62700,62700,62700,62700,0
|
|
20231128,192100,592416500,62700,62700,62700,62700,0
|
|
20231128,192000,592416500,62700,62700,62700,62700,0
|
|
20231128,191900,592416500,62700,62700,62700,62700,0
|
|
20231128,191800,592416500,62700,62700,62700,62700,0
|
|
20231128,191700,592416500,62700,62700,62700,62700,0
|
|
20231128,191600,592416500,62700,62700,62700,62700,0
|
|
20231128,191500,592416500,62700,62700,62700,62700,0
|
|
20231128,191400,592416500,62700,62700,62700,62700,0
|
|
20231128,191300,592416500,62700,62700,62700,62700,0
|
|
20231128,191200,592416500,62700,62700,62700,62700,0
|
|
20231128,191100,592416500,62700,62700,62700,62700,0
|
|
20231128,191000,592416500,62700,62700,62700,62700,0
|
|
20231128,190900,592416500,62700,62700,62700,62700,0
|
|
20231128,190800,592416500,62700,62700,62700,62700,0
|
|
20231128,190700,592416500,62700,62700,62700,62700,0
|
|
20231128,190600,592416500,62700,62700,62700,62700,142
|
|
20231128,190500,592416500,62700,62700,62700,62700,0
|
|
20231128,190400,592416500,62700,62700,62700,62700,0
|
|
20231128,190300,592416500,62700,62700,62700,62700,0
|
|
20231128,190200,592416500,62700,62700,62700,62700,0
|
|
20231128,190100,592416500,62700,62700,62700,62700,0
|
|
20231128,190000,592416500,62700,62700,62700,62700,0
|
|
20231128,185900,592416500,62700,62700,62700,62700,0
|
|
20231128,185800,592416500,62700,62700,62700,62700,0
|
|
20231128,185700,592416500,62700,62700,62700,62700,0
|
|
20231128,185600,592416500,62700,62700,62700,62700,0
|
|
20231128,185500,592416500,62700,62700,62700,62700,0
|
|
20231128,185400,592416500,62700,62700,62700,62700,0
|
|
20231128,185300,592416500,62700,62700,62700,62700,0
|
|
20231128,185200,592416500,62700,62700,62700,62700,0
|
|
20231128,185100,592416500,62700,62700,62700,62700,0
|
|
20231128,185000,592416500,62700,62700,62700,62700,0
|
|
20231128,184900,592416500,62700,62700,62700,62700,0
|
|
20231128,184800,592416500,62700,62700,62700,62700,0
|
|
20231128,184700,592416500,62700,62700,62700,62700,0
|
|
20231128,184600,592416500,62700,62700,62700,62700,0
|
|
20231128,184500,592416500,62700,62700,62700,62700,0
|
|
20231128,184400,592416500,62700,62700,62700,62700,0
|
|
20231128,184300,592416500,62700,62700,62700,62700,0
|
|
20231128,184200,592416500,62700,62700,62700,62700,0
|
|
20231128,184100,592416500,62700,62700,62700,62700,0
|
|
20231128,184000,592416500,62700,62700,62700,62700,0
|
|
20231128,183900,592416500,62700,62700,62700,62700,0
|
|
20231128,183800,592416500,62700,62700,62700,62700,0
|
|
20231128,183700,592416500,62700,62700,62700,62700,0
|
|
20231128,183600,592416500,62700,62700,62700,62700,142
|
|
20231128,183500,592416500,62700,62700,62700,62700,0
|
|
20231128,183400,592416500,62700,62700,62700,62700,0
|
|
20231128,183300,592416500,62700,62700,62700,62700,0
|
|
20231128,183200,592416500,62700,62700,62700,62700,0
|
|
20231128,183100,592416500,62700,62700,62700,62700,0
|
|
20231128,183000,592416500,62700,62700,62700,62700,0
|
|
20231128,182900,592416500,62700,62700,62700,62700,0
|
|
20231128,182800,592416500,62700,62700,62700,62700,0
|
|
20231128,182700,592416500,62700,62700,62700,62700,0
|
|
20231128,182600,592416500,62700,62700,62700,62700,0
|
|
20231128,182500,592416500,62700,62700,62700,62700,0
|
|
20231128,182400,592416500,62700,62700,62700,62700,0
|
|
20231128,182300,592416500,62700,62700,62700,62700,0
|
|
20231128,182200,592416500,62700,62700,62700,62700,0
|
|
20231128,182100,592416500,62700,62700,62700,62700,0
|
|
20231128,182000,592416500,62700,62700,62700,62700,0
|
|
20231128,181900,592416500,62700,62700,62700,62700,0
|
|
20231128,181800,592416500,62700,62700,62700,62700,0
|
|
20231128,181700,592416500,62700,62700,62700,62700,0
|
|
20231128,181600,592416500,62700,62700,62700,62700,0
|
|
20231128,181500,592416500,62700,62700,62700,62700,0
|
|
20231128,181400,592416500,62700,62700,62700,62700,0
|
|
20231128,181300,592416500,62700,62700,62700,62700,0
|
|
20231128,181200,592416500,62700,62700,62700,62700,0
|
|
20231128,181100,592416500,62700,62700,62700,62700,0
|
|
20231128,181000,592416500,62700,62700,62700,62700,0
|
|
20231128,180900,592416500,62700,62700,62700,62700,0
|
|
20231128,180800,592416500,62700,62700,62700,62700,0
|
|
20231128,180700,592416500,62700,62700,62700,62700,0
|
|
20231128,180600,592416500,62700,62700,62700,62700,142
|
|
20231128,180500,592416500,62700,62700,62700,62700,0
|
|
20231128,180400,592416500,62700,62700,62700,62700,0
|
|
20231128,180300,592416500,62700,62700,62700,62700,0
|
|
20231128,180200,592416500,62700,62700,62700,62700,0
|
|
20231128,180100,592416500,62700,62700,62700,62700,0
|
|
20231128,180000,592416500,62700,62700,62700,62700,0
|
|
20231128,175900,592416500,62700,62700,62700,62700,0
|
|
20231128,175800,592416500,62700,62700,62700,62700,0
|
|
20231128,175700,592416500,62700,62700,62700,62700,0
|
|
20231128,175600,592416500,62700,62700,62700,62700,0
|
|
20231128,175500,592416500,62700,62700,62700,62700,0
|
|
20231128,175400,592416500,62700,62700,62700,62700,0
|
|
20231128,175300,592416500,62700,62700,62700,62700,0
|
|
20231128,175200,592416500,62700,62700,62700,62700,0
|
|
20231128,175100,592416500,62700,62700,62700,62700,0
|
|
20231128,175000,592416500,62700,62700,62700,62700,0
|
|
20231128,174900,592416500,62700,62700,62700,62700,0
|
|
20231128,174800,592416500,62700,62700,62700,62700,0
|
|
20231128,174700,592416500,62700,62700,62700,62700,0
|
|
20231128,174600,592416500,62700,62700,62700,62700,0
|
|
20231128,174500,592416500,62700,62700,62700,62700,0
|
|
20231128,174400,592416500,62700,62700,62700,62700,0
|
|
20231128,174300,592416500,62700,62700,62700,62700,0
|
|
20231128,174200,592416500,62700,62700,62700,62700,0
|
|
20231128,174100,592416500,62700,62700,62700,62700,0
|
|
20231128,174000,592416500,62700,62700,62700,62700,0
|
|
20231128,173900,592416500,62700,62700,62700,62700,0
|
|
20231128,173800,592416500,62700,62700,62700,62700,0
|
|
20231128,173700,592416500,62700,62700,62700,62700,0
|
|
20231128,173600,592416500,62700,62700,62700,62700,142
|
|
20231128,173500,592416500,62700,62700,62700,62700,0
|
|
20231128,173400,592416500,62700,62700,62700,62700,0
|
|
20231128,173300,592416500,62700,62700,62700,62700,0
|
|
20231128,173200,592416500,62700,62700,62700,62700,0
|
|
20231128,173100,592416500,62700,62700,62700,62700,0
|
|
20231128,173000,592416500,62700,62700,62700,62700,0
|
|
20231128,172900,592416500,62700,62700,62700,62700,0
|
|
20231128,172800,592416500,62700,62700,62700,62700,0
|
|
20231128,172700,592416500,62700,62700,62700,62700,0
|
|
20231128,172600,592416500,62700,62700,62700,62700,0
|
|
20231128,172500,592416500,62700,62700,62700,62700,0
|
|
20231128,172400,592416500,62700,62700,62700,62700,0
|
|
20231128,172300,592416500,62700,62700,62700,62700,0
|
|
20231128,172200,592416500,62700,62700,62700,62700,0
|
|
20231128,172100,592416500,62700,62700,62700,62700,0
|
|
20231128,172000,592416500,62700,62700,62700,62700,0
|
|
20231128,171900,592416500,62700,62700,62700,62700,0
|
|
20231128,171800,592416500,62700,62700,62700,62700,0
|
|
20231128,171700,592416500,62700,62700,62700,62700,0
|
|
20231128,171600,592416500,62700,62700,62700,62700,0
|
|
20231128,171500,592416500,62700,62700,62700,62700,0
|
|
20231128,171400,592416500,62700,62700,62700,62700,0
|
|
20231128,171300,592416500,62700,62700,62700,62700,0
|
|
20231128,171200,592416500,62700,62700,62700,62700,0
|
|
20231128,171100,592416500,62700,62700,62700,62700,0
|
|
20231128,171000,592416500,62700,62700,62700,62700,0
|
|
20231128,170900,592416500,62700,62700,62700,62700,0
|
|
20231128,170800,592416500,62700,62700,62700,62700,0
|
|
20231128,170700,592416500,62700,62700,62700,62700,0
|
|
20231128,170600,592416500,62700,62700,62700,62700,142
|
|
20231128,170500,592416500,62700,62700,62700,62700,0
|
|
20231128,170400,592416500,62700,62700,62700,62700,0
|
|
20231128,170300,592416500,62700,62700,62700,62700,0
|
|
20231128,170200,592416500,62700,62700,62700,62700,0
|
|
20231128,170100,592416500,62700,62700,62700,62700,0
|
|
20231128,170000,592416500,62700,62700,62700,62700,0
|
|
20231128,165900,592416500,62700,62700,62700,62700,0
|
|
20231128,165800,592416500,62700,62700,62700,62700,0
|
|
20231128,165700,592416500,62700,62700,62700,62700,0
|
|
20231128,165600,592416500,62700,62700,62700,62700,0
|
|
20231128,165500,592416500,62700,62700,62700,62700,0
|
|
20231128,165400,592416500,62700,62700,62700,62700,0
|
|
20231128,165300,592416500,62700,62700,62700,62700,0
|
|
20231128,165200,592416500,62700,62700,62700,62700,0
|
|
20231128,165100,592416500,62700,62700,62700,62700,0
|
|
20231128,165000,592416500,62700,62700,62700,62700,0
|
|
20231128,164900,592416500,62700,62700,62700,62700,0
|
|
20231128,164800,592416500,62700,62700,62700,62700,0
|
|
20231128,164700,592416500,62700,62700,62700,62700,0
|
|
20231128,164600,592416500,62700,62700,62700,62700,0
|
|
20231128,164500,592416500,62700,62700,62700,62700,0
|
|
20231128,164400,592416500,62700,62700,62700,62700,0
|
|
20231128,164300,592416500,62700,62700,62700,62700,0
|
|
20231128,164200,592416500,62700,62700,62700,62700,0
|
|
20231128,164100,592416500,62700,62700,62700,62700,0
|
|
20231128,164000,592416500,62700,62700,62700,62700,0
|
|
20231128,163900,592416500,62700,62700,62700,62700,0
|
|
20231128,163800,592416500,62700,62700,62700,62700,0
|
|
20231128,163700,592416500,62700,62700,62700,62700,0
|
|
20231128,163600,592416500,62700,62700,62700,62700,142
|
|
20231128,163500,592416500,62700,62700,62700,62700,0
|
|
20231128,163400,592416500,62700,62700,62700,62700,0
|
|
20231128,163300,592416500,62700,62700,62700,62700,0
|
|
20231128,163200,592416500,62700,62700,62700,62700,0
|
|
20231128,163100,592416500,62700,62700,62700,62700,0
|
|
20231128,163000,592416500,62700,62700,62700,62700,0
|
|
20231128,162900,592416500,62700,62700,62700,62700,0
|
|
20231128,162800,592416500,62700,62700,62700,62700,0
|
|
20231128,162700,592416500,62700,62700,62700,62700,0
|
|
20231128,162600,592416500,62700,62700,62700,62700,0
|
|
20231128,162500,592416500,62700,62700,62700,62700,0
|
|
20231128,162400,592416500,62700,62700,62700,62700,0
|
|
20231128,162300,592416500,62700,62700,62700,62700,0
|
|
20231128,162200,592416500,62700,62700,62700,62700,0
|
|
20231128,162100,592416500,62700,62700,62700,62700,0
|
|
20231128,162000,592416500,62700,62700,62700,62700,0
|
|
20231128,161900,592416500,62700,62700,62700,62700,0
|
|
20231128,161800,592416500,62700,62700,62700,62700,0
|
|
20231128,161700,592416500,62700,62700,62700,62700,0
|
|
20231128,161600,592416500,62700,62700,62700,62700,0
|
|
20231128,161500,592416500,62700,62700,62700,62700,0
|
|
20231128,161400,592416500,62700,62700,62700,62700,0
|
|
20231128,161300,592416500,62700,62700,62700,62700,0
|
|
20231128,161200,592416500,62700,62700,62700,62700,0
|
|
20231128,161100,592416500,62700,62700,62700,62700,0
|
|
20231128,161000,592416500,62700,62700,62700,62700,0
|
|
20231128,160900,592416500,62700,62700,62700,62700,0
|
|
20231128,160800,592416500,62700,62700,62700,62700,0
|
|
20231128,160700,592416500,62700,62700,62700,62700,0
|
|
20231128,160600,592416500,62700,62700,62700,62700,142
|
|
20231128,160500,592416500,62700,62700,62700,62700,0
|
|
20231128,160400,592416500,62700,62700,62700,62700,0
|
|
20231128,160300,592416500,62700,62700,62700,62700,0
|
|
20231128,160200,592416500,62700,62700,62700,62700,0
|
|
20231128,160100,592416500,62700,62700,62700,62700,0
|
|
20231128,160000,592416500,62700,62700,62700,62700,0
|
|
20231128,155900,592416500,62700,62700,62700,62700,0
|
|
20231128,155800,592416500,62700,62700,62700,62700,0
|
|
20231128,155700,592416500,62700,62700,62700,62700,0
|
|
20231128,155600,592416500,62700,62700,62700,62700,0
|
|
20231128,155500,592416500,62700,62700,62700,62700,0
|
|
20231128,155400,592416500,62700,62700,62700,62700,0
|
|
20231128,155300,592416500,62700,62700,62700,62700,0
|
|
20231128,155200,592416500,62700,62700,62700,62700,0
|
|
20231128,155100,592416500,62700,62700,62700,62700,0
|
|
20231128,155000,592416500,62700,62700,62700,62700,0
|
|
20231128,154900,592416500,62700,62700,62700,62700,0
|
|
20231128,154800,592416500,62700,62700,62700,62700,0
|
|
20231128,154700,592416500,62700,62700,62700,62700,0
|
|
20231128,154600,592416500,62700,62700,62700,62700,0
|
|
20231128,154500,592416500,62700,62700,62700,62700,0
|
|
20231128,154400,592416500,62700,62700,62700,62700,0
|
|
20231128,154300,592416500,62700,62700,62700,62700,0
|
|
20231128,154200,592416500,62700,62700,62700,62700,0
|
|
20231128,154100,592416500,62700,62700,62700,62700,0
|
|
20231128,154000,592416500,62700,62700,62700,62700,0
|
|
20231128,153900,592416500,62700,62700,62700,62700,0
|
|
20231128,153800,592416500,62700,62700,62700,62700,0
|
|
20231128,153700,592416500,62700,62700,62700,62700,0
|
|
20231128,153600,592416500,62700,62700,62700,62700,142
|
|
20231128,153500,592416500,62700,62700,62700,62700,0
|
|
20231128,153400,592416500,62700,62700,62700,62700,0
|
|
20231128,153300,592416500,62700,62700,62700,62700,0
|
|
20231128,153200,592416500,62700,62700,62700,62700,0
|
|
20231128,153100,592416500,62700,62700,62700,62700,0
|
|
20231128,153000,592416500,62700,62700,62700,62700,142
|
|
20231128,152900,583513100,62600,62600,62600,62600,0
|
|
20231128,152800,583513100,62600,62600,62600,62600,0
|
|
20231128,152700,583513100,62600,62600,62600,62600,0
|
|
20231128,152600,583513100,62600,62600,62600,62600,0
|
|
20231128,152500,583513100,62600,62600,62600,62600,0
|
|
20231128,152400,583513100,62600,62600,62600,62600,0
|
|
20231128,152300,583513100,62600,62600,62600,62600,0
|
|
20231128,152200,583513100,62600,62600,62600,62600,0
|
|
20231128,152100,583513100,62600,62600,62600,62600,0
|
|
20231128,152000,583513100,62600,62600,62600,62600,0
|
|
20231128,151900,583513100,62600,62700,62700,62600,31
|
|
20231128,151800,581572300,62700,62700,62700,62600,111
|
|
20231128,151700,574622300,62700,62700,62700,62600,47
|
|
20231128,151600,571676800,62700,62700,62700,62700,4
|
|
20231128,151500,571426000,62600,62700,62700,62600,3
|
|
20231128,151400,571238000,62700,62700,62700,62700,1
|
|
20231128,151300,571175300,62700,62700,62700,62700,42
|
|
20231128,151200,568541900,62700,62700,62700,62700,7
|
|
20231128,151100,568103000,62700,62700,62700,62700,0
|
|
20231128,151000,568103000,62700,62600,62700,62600,32
|
|
20231128,150900,566096700,62600,62700,62700,62600,32
|
|
20231128,150800,564092600,62700,62700,62700,62700,38
|
|
20231128,150700,561710000,62700,62700,62700,62700,52
|
|
20231128,150600,558449600,62800,62800,62800,62800,27
|
|
20231128,150500,556754000,62800,62800,62800,62800,0
|
|
20231128,150400,556754000,62800,62700,62800,62700,31
|
|
20231128,150300,554809900,62600,62700,62700,62600,68
|
|
20231128,150200,550550800,62900,62900,62900,62900,0
|
|
20231128,150100,550550800,62900,62900,62900,62900,1
|
|
20231128,150000,550487900,62900,62900,62900,62900,0
|
|
20231128,145900,550487900,62900,62900,62900,62900,0
|
|
20231128,145800,550487900,62900,62900,62900,62900,0
|
|
20231128,145700,550487900,62900,62900,62900,62900,0
|
|
20231128,145600,550487900,62900,62900,62900,62900,2
|
|
20231128,145500,550362100,62900,62700,62900,62700,4
|
|
20231128,145400,550110900,62900,62900,62900,62900,0
|
|
20231128,145300,550110900,62900,62900,62900,62900,12
|
|
20231128,145200,549356100,62800,62800,62800,62800,0
|
|
20231128,145100,549356100,62800,62800,62800,62800,33
|
|
20231128,145000,547283700,62600,62700,62700,62600,41
|
|
20231128,144900,544717000,62600,62800,62800,62600,26
|
|
20231128,144800,543088600,62800,62800,62800,62800,1
|
|
20231128,144700,543025800,62800,62800,62800,62800,0
|
|
20231128,144600,543025800,62800,62800,62800,62800,1
|
|
20231128,144500,542963000,62700,62700,62700,62700,10
|
|
20231128,144400,542336000,62800,62800,62800,62800,0
|
|
20231128,144300,542336000,62800,62800,62800,62800,0
|
|
20231128,144200,542336000,62800,62800,62800,62800,1
|
|
20231128,144100,542273200,62800,62800,62800,62800,0
|
|
20231128,144000,542273200,62800,62800,62800,62800,2
|
|
20231128,143900,542147600,62700,62700,62700,62700,15
|
|
20231128,143800,541207100,62700,62700,62700,62700,5
|
|
20231128,143700,540893600,62700,62700,62700,62700,0
|
|
20231128,143600,540893600,62700,62700,62700,62700,0
|
|
20231128,143500,540893600,62700,62700,62700,62700,0
|
|
20231128,143400,540893600,62700,62700,62700,62700,1
|
|
20231128,143300,540830900,62700,62700,62700,62600,131
|
|
20231128,143200,532624900,62700,62800,62800,62700,43
|
|
20231128,143100,529928700,62800,62800,62800,62800,1
|
|
20231128,143000,529865900,62800,62800,62800,62800,1
|
|
20231128,142900,529803100,62900,62900,62900,62900,0
|
|
20231128,142800,529803100,62900,62900,62900,62900,0
|
|
20231128,142700,529803100,62900,62900,62900,62900,4
|
|
20231128,142600,529551500,62700,62700,62700,62700,30
|
|
20231128,142500,527670500,62700,62700,62700,62700,1
|
|
20231128,142400,527607800,62700,62700,62700,62700,0
|
|
20231128,142300,527607800,62700,62700,62700,62700,10
|
|
20231128,142200,526980800,62700,62700,62700,62700,0
|
|
20231128,142100,526980800,62700,62700,62700,62700,3
|
|
20231128,142000,526792700,62700,62700,62700,62700,0
|
|
20231128,141900,526792700,62700,62700,62700,62700,0
|
|
20231128,141800,526792700,62700,62700,62700,62700,0
|
|
20231128,141700,526792700,62700,63000,63000,62700,10
|
|
20231128,141600,526164600,62800,62800,62800,62800,140
|
|
20231128,141500,517372600,62800,62800,62800,62800,0
|
|
20231128,141400,517372600,62800,62800,62800,62800,0
|
|
20231128,141300,517372600,62800,62800,62800,62800,2
|
|
20231128,141200,517247000,63000,63000,63000,63000,0
|
|
20231128,141100,517247000,63000,63000,63000,63000,1
|
|
20231128,141000,517184000,62900,62900,62900,62900,0
|
|
20231128,140900,517184000,62900,62900,62900,62900,6
|
|
20231128,140800,516806600,63000,63000,63000,63000,3
|
|
20231128,140700,516617600,62800,62800,62800,62800,0
|
|
20231128,140600,516617600,62800,62800,62800,62800,0
|
|
20231128,140500,516617600,62800,62800,62800,62800,44
|
|
20231128,140400,513854400,62800,62800,62800,62800,0
|
|
20231128,140300,513854400,62800,62800,62800,62800,1
|
|
20231128,140200,513791600,62800,62800,62800,62800,0
|
|
20231128,140100,513791600,62800,62800,62800,62800,0
|
|
20231128,140000,513791600,62800,62800,62800,62800,0
|
|
20231128,135900,513791600,62800,62800,62800,62800,20
|
|
20231128,135800,512535600,62900,62900,62900,62900,0
|
|
20231128,135700,512535600,62900,62900,62900,62900,1
|
|
20231128,135600,512472700,62900,62900,62900,62900,32
|
|
20231128,135500,510459900,62900,62900,62900,62900,15
|
|
20231128,135400,509516400,62900,62900,62900,62900,15
|
|
20231128,135300,508572900,62800,62800,62800,62800,70
|
|
20231128,135200,504176900,62800,62800,62800,62800,2
|
|
20231128,135100,504051300,62800,62800,62800,62800,10
|
|
20231128,135000,503423300,62900,62900,62900,62900,2
|
|
20231128,134900,503297500,62900,62900,62900,62900,0
|
|
20231128,134800,503297500,62900,62900,62900,62900,0
|
|
20231128,134700,503297500,62900,62900,62900,62900,0
|
|
20231128,134600,503297500,62900,62900,62900,62900,0
|
|
20231128,134500,503297500,62900,62900,62900,62900,0
|
|
20231128,134400,503297500,62900,62900,62900,62900,0
|
|
20231128,134300,503297500,62900,62900,62900,62900,2
|
|
20231128,134200,503171700,62900,62900,62900,62900,50
|
|
20231128,134100,500026700,62900,62900,62900,62900,2
|
|
20231128,134000,499900900,62800,62800,62800,62800,0
|
|
20231128,133900,499900900,62800,62800,62800,62800,0
|
|
20231128,133800,499900900,62800,62800,62800,62800,1
|
|
20231128,133700,499838100,62800,62800,62800,62800,0
|
|
20231128,133600,499838100,62800,62800,62800,62700,60
|
|
20231128,133500,496071000,62800,62800,62800,62800,0
|
|
20231128,133400,496071000,62800,62800,62800,62800,1
|
|
20231128,133300,496008200,62800,62800,62800,62800,0
|
|
20231128,133200,496008200,62800,62800,62800,62800,0
|
|
20231128,133100,496008200,62800,62800,62800,62800,11
|
|
20231128,133000,495317400,62800,62800,62800,62800,2
|
|
20231128,132900,495191800,62700,62700,62700,62700,0
|
|
20231128,132800,495191800,62700,62700,62700,62700,60
|
|
20231128,132700,491429800,62700,62700,62700,62700,0
|
|
20231128,132600,491429800,62700,62700,62700,62700,2
|
|
20231128,132500,491304400,62700,62700,62800,62700,26
|
|
20231128,132400,489672700,62800,62800,62800,62800,0
|
|
20231128,132300,489672700,62800,62800,62800,62800,0
|
|
20231128,132200,489672700,62800,62800,62800,62800,0
|
|
20231128,132100,489672700,62800,63000,63000,62800,54
|
|
20231128,132000,486277000,63000,63000,63000,63000,0
|
|
20231128,131900,486277000,63000,62700,63000,62700,23
|
|
20231128,131800,484833700,62700,62700,62700,62700,111
|
|
20231128,131700,477874000,62600,62700,62700,62600,62
|
|
20231128,131600,473987800,62700,62700,62700,62700,50
|
|
20231128,131500,470852800,62600,62700,62700,62600,6
|
|
20231128,131400,470477100,62600,63000,63000,62600,493
|
|
20231128,131300,439585100,63000,63000,63000,63000,0
|
|
20231128,131200,439585100,63000,63000,63000,63000,1
|
|
20231128,131100,439522100,62700,62700,62700,62700,0
|
|
20231128,131000,439522100,62700,62700,62700,62700,0
|
|
20231128,130900,439522100,62700,62700,62700,62700,0
|
|
20231128,130800,439522100,62700,62700,62700,62700,0
|
|
20231128,130700,439522100,62700,62800,62800,62700,200
|
|
20231128,130600,426977400,62900,62900,62900,62900,0
|
|
20231128,130500,426977400,62900,62900,62900,62900,0
|
|
20231128,130400,426977400,62900,62900,62900,62900,0
|
|
20231128,130300,426977400,62900,62900,62900,62900,10
|
|
20231128,130200,426348400,62800,62800,62800,62800,30
|
|
20231128,130100,424464400,62800,62800,62800,62800,52
|
|
20231128,130000,421198800,62800,62900,62900,62800,36
|
|
20231128,125900,418937900,62900,62900,62900,62900,0
|
|
20231128,125800,418937900,62900,62900,62900,62900,0
|
|
20231128,125700,418937900,62900,62900,62900,62900,25
|
|
20231128,125600,417365400,62900,62900,62900,62900,0
|
|
20231128,125500,417365400,62900,62800,62900,62800,2
|
|
20231128,125400,417239700,62900,62800,62900,62800,5
|
|
20231128,125300,416925500,62800,62800,62800,62800,3
|
|
20231128,125200,416737100,62800,62800,62800,62800,10
|
|
20231128,125100,416109100,62800,62800,62800,62800,2
|
|
20231128,125000,415983500,62800,62800,62800,62800,20
|
|
20231128,124900,414727500,62800,62800,62800,62800,0
|
|
20231128,124800,414727500,62800,62700,62800,62700,27
|
|
20231128,124700,413034500,62800,62800,62800,62800,0
|
|
20231128,124600,413034500,62800,62800,62800,62800,0
|
|
20231128,124500,413034500,62800,62800,62800,62800,23
|
|
20231128,124400,411590100,62700,62700,62700,62700,0
|
|
20231128,124300,411590100,62700,62700,62700,62700,0
|
|
20231128,124200,411590100,62700,62700,62700,62700,6
|
|
20231128,124100,411213900,62800,62800,62800,62800,116
|
|
20231128,124000,403929100,63000,63000,63000,63000,6
|
|
20231128,123900,403551100,62900,62900,62900,62900,1
|
|
20231128,123800,403488200,62900,62900,62900,62900,0
|
|
20231128,123700,403488200,62900,62900,62900,62900,300
|
|
20231128,123600,384618200,62900,62900,62900,62900,0
|
|
20231128,123500,384618200,62900,62900,62900,62900,0
|
|
20231128,123400,384618200,62900,62900,62900,62900,10
|
|
20231128,123300,383989200,62900,62900,62900,62900,1
|
|
20231128,123200,383926300,62800,62800,62800,62800,0
|
|
20231128,123100,383926300,62800,62800,62800,62800,5
|
|
20231128,123000,383612300,62800,62800,62800,62800,0
|
|
20231128,122900,383612300,62800,62800,62800,62800,1
|
|
20231128,122800,383549500,62900,62900,62900,62900,2
|
|
20231128,122700,383423700,62900,62900,62900,62900,10
|
|
20231128,122600,382794700,62800,62800,62800,62800,1
|
|
20231128,122500,382731900,62800,62800,62800,62800,2
|
|
20231128,122400,382606300,62800,62800,62800,62800,0
|
|
20231128,122300,382606300,62800,62800,62800,62800,0
|
|
20231128,122200,382606300,62800,62800,62800,62800,0
|
|
20231128,122100,382606300,62800,62800,62800,62800,13
|
|
20231128,122000,381789900,62800,62800,62800,62800,10
|
|
20231128,121900,381161900,62800,62800,62800,62800,0
|
|
20231128,121800,381161900,62800,62900,62900,62800,181
|
|
20231128,121700,369792000,62900,62900,62900,62900,85
|
|
20231128,121600,364445500,63000,63000,63000,63000,0
|
|
20231128,121500,364445500,63000,63000,63000,63000,0
|
|
20231128,121400,364445500,63000,62900,63000,62900,11
|
|
20231128,121300,363753500,62900,62900,62900,62900,10
|
|
20231128,121200,363124500,62900,62900,62900,62900,2
|
|
20231128,121100,362998700,62900,63000,63000,62900,2
|
|
20231128,121000,362872800,62800,62800,62800,62800,0
|
|
20231128,120900,362872800,62800,62800,62800,62800,0
|
|
20231128,120800,362872800,62800,62800,62800,62800,3
|
|
20231128,120700,362684400,62800,62900,62900,62800,647
|
|
20231128,120600,322030100,63000,63000,63000,63000,0
|
|
20231128,120500,322030100,63000,63000,63000,63000,4
|
|
20231128,120400,321778100,63000,63000,63000,63000,0
|
|
20231128,120300,321778100,63000,63000,63000,63000,0
|
|
20231128,120200,321778100,63000,63000,63000,63000,0
|
|
20231128,120100,321778100,63000,63000,63000,63000,0
|
|
20231128,120000,321778100,63000,63000,63000,63000,13
|
|
20231128,115900,320959100,63000,63000,63000,63000,1
|
|
20231128,115800,320896100,63000,63100,63100,63000,301
|
|
20231128,115700,301932100,63000,63000,63000,63000,0
|
|
20231128,115600,301932100,63000,63000,63000,63000,1
|
|
20231128,115500,301869100,63100,63100,63100,63100,7
|
|
20231128,115400,301427400,63200,63200,63200,63200,0
|
|
20231128,115300,301427400,63200,63200,63200,63200,0
|
|
20231128,115200,301427400,63200,63200,63200,63200,9
|
|
20231128,115100,300858600,63300,63300,63300,63300,0
|
|
20231128,115000,300858600,63300,63300,63300,63300,0
|
|
20231128,114900,300858600,63300,63300,63300,63300,0
|
|
20231128,114800,300858600,63300,63300,63300,63300,0
|
|
20231128,114700,300858600,63300,63300,63300,63300,0
|
|
20231128,114600,300858600,63300,63200,63300,63200,22
|
|
20231128,114500,299467800,63200,63100,63200,63100,36
|
|
20231128,114400,297192700,63200,63200,63200,63200,0
|
|
20231128,114300,297192700,63200,63200,63200,63200,1
|
|
20231128,114200,297129500,63200,63200,63200,63200,0
|
|
20231128,114100,297129500,63200,63200,63200,63200,0
|
|
20231128,114000,297129500,63200,63200,63200,63200,0
|
|
20231128,113900,297129500,63200,63200,63200,63200,0
|
|
20231128,113800,297129500,63200,63200,63200,63200,0
|
|
20231128,113700,297129500,63200,63200,63200,63200,17
|
|
20231128,113600,296055100,63200,63200,63200,63200,6
|
|
20231128,113500,295675900,63200,63200,63200,63200,0
|
|
20231128,113400,295675900,63200,63200,63200,63200,0
|
|
20231128,113300,295675900,63200,63200,63200,63200,0
|
|
20231128,113200,295675900,63200,63200,63200,63200,0
|
|
20231128,113100,295675900,63200,63200,63200,63200,0
|
|
20231128,113000,295675900,63200,63200,63200,63200,0
|
|
20231128,112900,295675900,63200,63200,63200,63200,27
|
|
20231128,112800,293969500,63000,63000,63000,63000,2
|
|
20231128,112700,293843500,63300,63300,63300,63300,0
|
|
20231128,112600,293843500,63300,63300,63300,63300,0
|
|
20231128,112500,293843500,63300,63300,63300,63300,0
|
|
20231128,112400,293843500,63300,63300,63300,63300,3
|
|
20231128,112300,293653600,63100,63100,63100,63100,10
|
|
20231128,112200,293022600,63000,63000,63000,63000,23
|
|
20231128,112100,291573600,63000,63000,63000,63000,0
|
|
20231128,112000,291573600,63000,63000,63000,63000,0
|
|
20231128,111900,291573600,63000,63100,63100,63000,11
|
|
20231128,111800,290880500,63100,63100,63100,63100,14
|
|
20231128,111700,289997100,63300,63300,63300,63300,10
|
|
20231128,111600,289364100,63300,63300,63300,63300,1
|
|
20231128,111500,289300800,63300,63300,63300,63300,11
|
|
20231128,111400,288604500,63300,63100,63300,63100,12
|
|
20231128,111300,287846900,63300,63300,63300,63300,3
|
|
20231128,111200,287657000,63200,63200,63200,63200,45
|
|
20231128,111100,284813000,63200,63200,63200,63200,5
|
|
20231128,111000,284497000,63200,63200,63200,63200,17
|
|
20231128,110900,283422600,63200,63200,63200,63200,0
|
|
20231128,110800,283422600,63200,63200,63200,63200,6
|
|
20231128,110700,283043400,63200,63200,63200,63200,2
|
|
20231128,110600,282917000,63200,63200,63200,63200,8
|
|
20231128,110500,282411400,63200,63200,63200,63200,14
|
|
20231128,110400,281526600,63200,63200,63200,63200,1
|
|
20231128,110300,281463400,63200,63200,63200,63200,103
|
|
20231128,110200,274953800,63200,63200,63200,63200,1
|
|
20231128,110100,274890600,63400,63400,63400,63400,8
|
|
20231128,110000,274383400,63400,63400,63400,63400,1
|
|
20231128,105900,274320000,63400,63400,63400,63400,3
|
|
20231128,105800,274129800,63100,63100,63100,63100,4
|
|
20231128,105700,273877400,63100,63100,63100,63100,0
|
|
20231128,105600,273877400,63100,63100,63100,63100,0
|
|
20231128,105500,273877400,63100,63100,63100,63100,0
|
|
20231128,105400,273877400,63100,63100,63100,63100,80
|
|
20231128,105300,268829400,63100,63100,63100,63100,37
|
|
20231128,105200,266494700,63400,63400,63400,63400,0
|
|
20231128,105100,266494700,63400,63400,63400,63400,0
|
|
20231128,105000,266494700,63400,63400,63400,63400,17
|
|
20231128,104900,265416900,63200,63200,63200,63200,2
|
|
20231128,104800,265290500,63100,63100,63100,63100,0
|
|
20231128,104700,265290500,63100,63100,63100,63100,0
|
|
20231128,104600,265290500,63100,63100,63100,63100,0
|
|
20231128,104500,265290500,63100,63100,63100,63100,47
|
|
20231128,104400,262324800,63200,63200,63200,63200,9
|
|
20231128,104300,261756000,63200,63200,63200,63200,0
|
|
20231128,104200,261756000,63200,63200,63200,63200,0
|
|
20231128,104100,261756000,63200,63200,63200,63200,0
|
|
20231128,104000,261756000,63200,63200,63200,63200,72
|
|
20231128,103900,257205600,63200,63300,63300,63200,195
|
|
20231128,103800,244866300,63400,63400,63400,63400,0
|
|
20231128,103700,244866300,63400,63400,63400,63400,0
|
|
20231128,103600,244866300,63400,63400,63400,63400,0
|
|
20231128,103500,244866300,63400,63400,63400,63400,1
|
|
20231128,103400,244802900,63400,63400,63400,63400,0
|
|
20231128,103300,244802900,63400,63300,63400,63300,7
|
|
20231128,103200,244359700,63400,63400,63400,63400,0
|
|
20231128,103100,244359700,63400,63400,63400,63400,2
|
|
20231128,103000,244232900,63400,63400,63400,63400,2
|
|
20231128,102900,244106100,63400,63400,63400,63400,0
|
|
20231128,102800,244106100,63400,63400,63400,63400,0
|
|
20231128,102700,244106100,63400,63400,63400,63400,5
|
|
20231128,102600,243789100,63400,63400,63400,63400,1
|
|
20231128,102500,243725700,63400,63300,63400,63300,74
|
|
20231128,102400,239041400,63400,63400,63400,63400,3
|
|
20231128,102300,238851200,63400,63400,63400,63400,10
|
|
20231128,102200,238217200,63300,63300,63300,63300,59
|
|
20231128,102100,234482500,63300,63300,63300,63300,0
|
|
20231128,102000,234482500,63300,63300,63300,63300,7
|
|
20231128,101900,234039400,63300,63300,63300,63300,8
|
|
20231128,101800,233533000,63500,63500,63500,63500,1
|
|
20231128,101700,233469500,63600,63500,63600,63500,400
|
|
20231128,101600,208032900,63300,63300,63300,63300,0
|
|
20231128,101500,208032900,63300,63300,63300,63300,50
|
|
20231128,101400,204867900,63500,63400,63500,63400,151
|
|
20231128,101300,195281200,63400,63400,63400,63400,2
|
|
20231128,101200,195154400,63600,63500,63600,63500,9
|
|
20231128,101100,194582400,63600,63600,63600,63600,0
|
|
20231128,101000,194582400,63600,63600,63600,63600,0
|
|
20231128,100900,194582400,63600,63600,63600,63600,0
|
|
20231128,100800,194582400,63600,63600,63600,63600,10
|
|
20231128,100700,193946400,63500,63500,63500,63500,100
|
|
20231128,100600,187596400,63500,63500,63500,63500,0
|
|
20231128,100500,187596400,63500,63500,63500,63500,11
|
|
20231128,100400,186897900,63300,63300,63300,63300,0
|
|
20231128,100300,186897900,63300,63300,63300,63300,24
|
|
20231128,100200,185378700,63300,63300,63300,63300,5
|
|
20231128,100100,185062200,63300,63400,63500,63300,12
|
|
20231128,100000,184301400,63500,63600,63600,63500,88
|
|
20231128,095900,178713200,63600,63600,63600,63600,2
|
|
20231128,095800,178586000,63600,63600,63600,63600,5
|
|
20231128,095700,178268000,63600,63600,63600,63600,30
|
|
20231128,095600,176360000,63600,63600,63600,63600,10
|
|
20231128,095500,175724000,63600,63600,63600,63600,22
|
|
20231128,095400,174324800,63600,63500,63600,63500,71
|
|
20231128,095300,169816200,63600,63600,63600,63600,41
|
|
20231128,095200,167208600,63600,63600,63600,63600,31
|
|
20231128,095100,165237000,63600,63600,63600,63600,38
|
|
20231128,095000,162820200,63600,63600,63600,63600,93
|
|
20231128,094900,156905400,63600,63600,63600,63600,0
|
|
20231128,094800,156905400,63600,63600,63600,63600,0
|
|
20231128,094700,156905400,63600,63600,63600,63600,4
|
|
20231128,094600,156651000,63600,63500,63600,63500,9
|
|
20231128,094500,156079400,63500,63500,63500,63500,4
|
|
20231128,094400,155825400,63500,63500,63500,63500,96
|
|
20231128,094300,149729400,63300,63500,63500,63300,6
|
|
20231128,094200,149349400,63200,63200,63200,63200,0
|
|
20231128,094100,149349400,63200,63200,63200,63200,147
|
|
20231128,094000,140059000,63000,63000,63000,63000,555
|
|
20231128,093900,105094000,63000,63000,63000,63000,36
|
|
20231128,093800,102826000,63000,63000,63200,63000,53
|
|
20231128,093700,99484400,63000,63000,63000,63000,0
|
|
20231128,093600,99484400,63000,63100,63100,63000,112
|
|
20231128,093500,92421200,63200,63100,63200,63100,21
|
|
20231128,093400,91095000,63100,63100,63100,63100,12
|
|
20231128,093300,90337800,63100,63100,63100,63100,8
|
|
20231128,093200,89833000,63200,63100,63200,63100,13
|
|
20231128,093100,89012100,63100,63100,63100,63100,4
|
|
20231128,093000,88759700,63100,63100,63100,63100,2
|
|
20231128,092900,88633500,63100,63100,63100,63100,50
|
|
20231128,092800,85478500,63100,63100,63100,63100,0
|
|
20231128,092700,85478500,63100,63100,63100,63100,10
|
|
20231128,092600,84847500,63200,63200,63200,63200,0
|
|
20231128,092500,84847500,63200,63200,63200,63200,0
|
|
20231128,092400,84847500,63200,63200,63200,63200,4
|
|
20231128,092300,84594700,63000,63000,63000,63000,1
|
|
20231128,092200,84531700,63000,63000,63000,62900,43
|
|
20231128,092100,81822800,63000,63000,63000,63000,63
|
|
20231128,092000,77853800,63000,63000,63000,63000,80
|
|
20231128,091900,72813800,63000,63100,63100,63000,161
|
|
20231128,091800,62655700,63200,63200,63200,63200,45
|
|
20231128,091700,59811700,63200,63300,63300,63200,78
|
|
20231128,091600,54874400,63300,63200,63300,63200,60
|
|
20231128,091500,51080100,63200,63200,63200,63200,30
|
|
20231128,091400,49184100,63500,63700,63700,63100,176
|
|
20231128,091300,38061100,63700,64000,64000,63700,10
|
|
20231128,091200,37422900,64000,63300,64000,63000,194
|
|
20231128,091100,25147900,63400,63300,63400,63300,29
|
|
20231128,091000,23309600,63300,63100,63300,63100,11
|
|
20231128,090900,22615300,63300,63000,63300,63000,4
|
|
20231128,090800,22362400,63000,63000,63000,63000,12
|
|
20231128,090700,21606400,63000,63000,63000,63000,36
|
|
20231128,090600,19338400,63000,63000,63000,63000,20
|
|
20231128,090500,18078400,63000,63000,63000,63000,163
|
|
20231128,090400,7809400,63000,63000,63000,63000,11
|
|
20231128,090300,7116400,63000,62900,63000,62700,66
|
|
20231128,090200,2963600,62600,63000,63000,62600,17
|
|
20231128,090100,1893000,63100,63100,63100,63100,11
|
|
20231128,090000,1198900,63100,63100,63100,63100,19
|