670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200700,959854700,64300,64300,64300,64300,397
|
|
20231129,200600,959854700,64300,64300,64300,64300,0
|
|
20231129,200500,959854700,64300,64300,64300,64300,0
|
|
20231129,200400,959854700,64300,64300,64300,64300,0
|
|
20231129,200300,959854700,64300,64300,64300,64300,0
|
|
20231129,200200,959854700,64300,64300,64300,64300,0
|
|
20231129,200100,959854700,64300,64300,64300,64300,0
|
|
20231129,200000,959854700,64300,64300,64300,64300,0
|
|
20231129,195900,959854700,64300,64300,64300,64300,0
|
|
20231129,195800,959854700,64300,64300,64300,64300,0
|
|
20231129,195700,959854700,64300,64300,64300,64300,0
|
|
20231129,195600,959854700,64300,64300,64300,64300,0
|
|
20231129,195500,959854700,64300,64300,64300,64300,0
|
|
20231129,195400,959854700,64300,64300,64300,64300,0
|
|
20231129,195300,959854700,64300,64300,64300,64300,0
|
|
20231129,195200,959854700,64300,64300,64300,64300,0
|
|
20231129,195100,959854700,64300,64300,64300,64300,0
|
|
20231129,195000,959854700,64300,64300,64300,64300,0
|
|
20231129,194900,959854700,64300,64300,64300,64300,0
|
|
20231129,194800,959854700,64300,64300,64300,64300,0
|
|
20231129,194700,959854700,64300,64300,64300,64300,0
|
|
20231129,194600,959854700,64300,64300,64300,64300,0
|
|
20231129,194500,959854700,64300,64300,64300,64300,0
|
|
20231129,194400,959854700,64300,64300,64300,64300,0
|
|
20231129,194300,959854700,64300,64300,64300,64300,0
|
|
20231129,194200,959854700,64300,64300,64300,64300,0
|
|
20231129,194100,959854700,64300,64300,64300,64300,0
|
|
20231129,194000,959854700,64300,64300,64300,64300,0
|
|
20231129,193900,959854700,64300,64300,64300,64300,0
|
|
20231129,193800,959854700,64300,64300,64300,64300,0
|
|
20231129,193700,959854700,64300,64300,64300,64300,397
|
|
20231129,193600,959854700,64300,64300,64300,64300,0
|
|
20231129,193500,959854700,64300,64300,64300,64300,0
|
|
20231129,193400,959854700,64300,64300,64300,64300,0
|
|
20231129,193300,959854700,64300,64300,64300,64300,0
|
|
20231129,193200,959854700,64300,64300,64300,64300,0
|
|
20231129,193100,959854700,64300,64300,64300,64300,0
|
|
20231129,193000,959854700,64300,64300,64300,64300,0
|
|
20231129,192900,959854700,64300,64300,64300,64300,0
|
|
20231129,192800,959854700,64300,64300,64300,64300,0
|
|
20231129,192700,959854700,64300,64300,64300,64300,0
|
|
20231129,192600,959854700,64300,64300,64300,64300,0
|
|
20231129,192500,959854700,64300,64300,64300,64300,0
|
|
20231129,192400,959854700,64300,64300,64300,64300,0
|
|
20231129,192300,959854700,64300,64300,64300,64300,0
|
|
20231129,192200,959854700,64300,64300,64300,64300,0
|
|
20231129,192100,959854700,64300,64300,64300,64300,0
|
|
20231129,192000,959854700,64300,64300,64300,64300,0
|
|
20231129,191900,959854700,64300,64300,64300,64300,0
|
|
20231129,191800,959854700,64300,64300,64300,64300,0
|
|
20231129,191700,959854700,64300,64300,64300,64300,0
|
|
20231129,191600,959854700,64300,64300,64300,64300,0
|
|
20231129,191500,959854700,64300,64300,64300,64300,0
|
|
20231129,191400,959854700,64300,64300,64300,64300,0
|
|
20231129,191300,959854700,64300,64300,64300,64300,0
|
|
20231129,191200,959854700,64300,64300,64300,64300,0
|
|
20231129,191100,959854700,64300,64300,64300,64300,0
|
|
20231129,191000,959854700,64300,64300,64300,64300,0
|
|
20231129,190900,959854700,64300,64300,64300,64300,0
|
|
20231129,190800,959854700,64300,64300,64300,64300,0
|
|
20231129,190700,959854700,64300,64300,64300,64300,397
|
|
20231129,190600,959854700,64300,64300,64300,64300,0
|
|
20231129,190500,959854700,64300,64300,64300,64300,0
|
|
20231129,190400,959854700,64300,64300,64300,64300,0
|
|
20231129,190300,959854700,64300,64300,64300,64300,0
|
|
20231129,190200,959854700,64300,64300,64300,64300,0
|
|
20231129,190100,959854700,64300,64300,64300,64300,0
|
|
20231129,190000,959854700,64300,64300,64300,64300,0
|
|
20231129,185900,959854700,64300,64300,64300,64300,0
|
|
20231129,185800,959854700,64300,64300,64300,64300,0
|
|
20231129,185700,959854700,64300,64300,64300,64300,0
|
|
20231129,185600,959854700,64300,64300,64300,64300,0
|
|
20231129,185500,959854700,64300,64300,64300,64300,0
|
|
20231129,185400,959854700,64300,64300,64300,64300,0
|
|
20231129,185300,959854700,64300,64300,64300,64300,0
|
|
20231129,185200,959854700,64300,64300,64300,64300,0
|
|
20231129,185100,959854700,64300,64300,64300,64300,0
|
|
20231129,185000,959854700,64300,64300,64300,64300,0
|
|
20231129,184900,959854700,64300,64300,64300,64300,0
|
|
20231129,184800,959854700,64300,64300,64300,64300,0
|
|
20231129,184700,959854700,64300,64300,64300,64300,0
|
|
20231129,184600,959854700,64300,64300,64300,64300,0
|
|
20231129,184500,959854700,64300,64300,64300,64300,0
|
|
20231129,184400,959854700,64300,64300,64300,64300,0
|
|
20231129,184300,959854700,64300,64300,64300,64300,0
|
|
20231129,184200,959854700,64300,64300,64300,64300,0
|
|
20231129,184100,959854700,64300,64300,64300,64300,0
|
|
20231129,184000,959854700,64300,64300,64300,64300,0
|
|
20231129,183900,959854700,64300,64300,64300,64300,0
|
|
20231129,183800,959854700,64300,64300,64300,64300,0
|
|
20231129,183700,959854700,64300,64300,64300,64300,397
|
|
20231129,183600,959854700,64300,64300,64300,64300,0
|
|
20231129,183500,959854700,64300,64300,64300,64300,0
|
|
20231129,183400,959854700,64300,64300,64300,64300,0
|
|
20231129,183300,959854700,64300,64300,64300,64300,0
|
|
20231129,183200,959854700,64300,64300,64300,64300,0
|
|
20231129,183100,959854700,64300,64300,64300,64300,0
|
|
20231129,183000,959854700,64300,64300,64300,64300,0
|
|
20231129,182900,959854700,64300,64300,64300,64300,0
|
|
20231129,182800,959854700,64300,64300,64300,64300,0
|
|
20231129,182700,959854700,64300,64300,64300,64300,0
|
|
20231129,182600,959854700,64300,64300,64300,64300,0
|
|
20231129,182500,959854700,64300,64300,64300,64300,0
|
|
20231129,182400,959854700,64300,64300,64300,64300,0
|
|
20231129,182300,959854700,64300,64300,64300,64300,0
|
|
20231129,182200,959854700,64300,64300,64300,64300,0
|
|
20231129,182100,959854700,64300,64300,64300,64300,0
|
|
20231129,182000,959854700,64300,64300,64300,64300,0
|
|
20231129,181900,959854700,64300,64300,64300,64300,0
|
|
20231129,181800,959854700,64300,64300,64300,64300,0
|
|
20231129,181700,959854700,64300,64300,64300,64300,0
|
|
20231129,181600,959854700,64300,64300,64300,64300,0
|
|
20231129,181500,959854700,64300,64300,64300,64300,0
|
|
20231129,181400,959854700,64300,64300,64300,64300,0
|
|
20231129,181300,959854700,64300,64300,64300,64300,0
|
|
20231129,181200,959854700,64300,64300,64300,64300,0
|
|
20231129,181100,959854700,64300,64300,64300,64300,0
|
|
20231129,181000,959854700,64300,64300,64300,64300,0
|
|
20231129,180900,959854700,64300,64300,64300,64300,0
|
|
20231129,180800,959854700,64300,64300,64300,64300,0
|
|
20231129,180700,959854700,64300,64300,64300,64300,397
|
|
20231129,180600,959854700,64300,64300,64300,64300,0
|
|
20231129,180500,959854700,64300,64300,64300,64300,0
|
|
20231129,180400,959854700,64300,64300,64300,64300,0
|
|
20231129,180300,959854700,64300,64300,64300,64300,0
|
|
20231129,180200,959854700,64300,64300,64300,64300,0
|
|
20231129,180100,959854700,64300,64300,64300,64300,0
|
|
20231129,180000,959854700,64300,64300,64300,64300,0
|
|
20231129,175900,959854700,64300,64300,64300,64300,0
|
|
20231129,175800,959854700,64300,64300,64300,64300,0
|
|
20231129,175700,959854700,64300,64300,64300,64300,0
|
|
20231129,175600,959854700,64300,64300,64300,64300,0
|
|
20231129,175500,959854700,64300,64300,64300,64300,0
|
|
20231129,175400,959854700,64300,64300,64300,64300,0
|
|
20231129,175300,959854700,64300,64300,64300,64300,0
|
|
20231129,175200,959854700,64300,64300,64300,64300,0
|
|
20231129,175100,959854700,64300,64300,64300,64300,0
|
|
20231129,175000,959854700,64300,64300,64300,64300,0
|
|
20231129,174900,959854700,64300,64300,64300,64300,0
|
|
20231129,174800,959854700,64300,64300,64300,64300,0
|
|
20231129,174700,959854700,64300,64300,64300,64300,0
|
|
20231129,174600,959854700,64300,64300,64300,64300,0
|
|
20231129,174500,959854700,64300,64300,64300,64300,0
|
|
20231129,174400,959854700,64300,64300,64300,64300,0
|
|
20231129,174300,959854700,64300,64300,64300,64300,0
|
|
20231129,174200,959854700,64300,64300,64300,64300,0
|
|
20231129,174100,959854700,64300,64300,64300,64300,0
|
|
20231129,174000,959854700,64300,64300,64300,64300,0
|
|
20231129,173900,959854700,64300,64300,64300,64300,0
|
|
20231129,173800,959854700,64300,64300,64300,64300,0
|
|
20231129,173700,959854700,64300,64300,64300,64300,397
|
|
20231129,173600,959854700,64300,64300,64300,64300,0
|
|
20231129,173500,959854700,64300,64300,64300,64300,0
|
|
20231129,173400,959854700,64300,64300,64300,64300,0
|
|
20231129,173300,959854700,64300,64300,64300,64300,0
|
|
20231129,173200,959854700,64300,64300,64300,64300,0
|
|
20231129,173100,959854700,64300,64300,64300,64300,0
|
|
20231129,173000,959854700,64300,64300,64300,64300,0
|
|
20231129,172900,959854700,64300,64300,64300,64300,0
|
|
20231129,172800,959854700,64300,64300,64300,64300,0
|
|
20231129,172700,959854700,64300,64300,64300,64300,0
|
|
20231129,172600,959854700,64300,64300,64300,64300,0
|
|
20231129,172500,959854700,64300,64300,64300,64300,0
|
|
20231129,172400,959854700,64300,64300,64300,64300,0
|
|
20231129,172300,959854700,64300,64300,64300,64300,0
|
|
20231129,172200,959854700,64300,64300,64300,64300,0
|
|
20231129,172100,959854700,64300,64300,64300,64300,0
|
|
20231129,172000,959854700,64300,64300,64300,64300,0
|
|
20231129,171900,959854700,64300,64300,64300,64300,0
|
|
20231129,171800,959854700,64300,64300,64300,64300,0
|
|
20231129,171700,959854700,64300,64300,64300,64300,0
|
|
20231129,171600,959854700,64300,64300,64300,64300,0
|
|
20231129,171500,959854700,64300,64300,64300,64300,0
|
|
20231129,171400,959854700,64300,64300,64300,64300,0
|
|
20231129,171300,959854700,64300,64300,64300,64300,0
|
|
20231129,171200,959854700,64300,64300,64300,64300,0
|
|
20231129,171100,959854700,64300,64300,64300,64300,0
|
|
20231129,171000,959854700,64300,64300,64300,64300,0
|
|
20231129,170900,959854700,64300,64300,64300,64300,0
|
|
20231129,170800,959854700,64300,64300,64300,64300,0
|
|
20231129,170700,959854700,64300,64300,64300,64300,397
|
|
20231129,170600,959854700,64300,64300,64300,64300,0
|
|
20231129,170500,959854700,64300,64300,64300,64300,0
|
|
20231129,170400,959854700,64300,64300,64300,64300,0
|
|
20231129,170300,959854700,64300,64300,64300,64300,0
|
|
20231129,170200,959854700,64300,64300,64300,64300,0
|
|
20231129,170100,959854700,64300,64300,64300,64300,0
|
|
20231129,170000,959854700,64300,64300,64300,64300,0
|
|
20231129,165900,959854700,64300,64300,64300,64300,0
|
|
20231129,165800,959854700,64300,64300,64300,64300,0
|
|
20231129,165700,959854700,64300,64300,64300,64300,0
|
|
20231129,165600,959854700,64300,64300,64300,64300,0
|
|
20231129,165500,959854700,64300,64300,64300,64300,0
|
|
20231129,165400,959854700,64300,64300,64300,64300,0
|
|
20231129,165300,959854700,64300,64300,64300,64300,0
|
|
20231129,165200,959854700,64300,64300,64300,64300,0
|
|
20231129,165100,959854700,64300,64300,64300,64300,0
|
|
20231129,165000,959854700,64300,64300,64300,64300,0
|
|
20231129,164900,959854700,64300,64300,64300,64300,0
|
|
20231129,164800,959854700,64300,64300,64300,64300,0
|
|
20231129,164700,959854700,64300,64300,64300,64300,0
|
|
20231129,164600,959854700,64300,64300,64300,64300,0
|
|
20231129,164500,959854700,64300,64300,64300,64300,0
|
|
20231129,164400,959854700,64300,64300,64300,64300,0
|
|
20231129,164300,959854700,64300,64300,64300,64300,0
|
|
20231129,164200,959854700,64300,64300,64300,64300,0
|
|
20231129,164100,959854700,64300,64300,64300,64300,0
|
|
20231129,164000,959854700,64300,64300,64300,64300,0
|
|
20231129,163900,959854700,64300,64300,64300,64300,0
|
|
20231129,163800,959854700,64300,64300,64300,64300,0
|
|
20231129,163700,959854700,64300,64300,64300,64300,397
|
|
20231129,163600,959854700,64300,64300,64300,64300,0
|
|
20231129,163500,959854700,64300,64300,64300,64300,0
|
|
20231129,163400,959854700,64300,64300,64300,64300,0
|
|
20231129,163300,959854700,64300,64300,64300,64300,0
|
|
20231129,163200,959854700,64300,64300,64300,64300,0
|
|
20231129,163100,959854700,64300,64300,64300,64300,0
|
|
20231129,163000,959854700,64300,64300,64300,64300,0
|
|
20231129,162900,959854700,64300,64300,64300,64300,0
|
|
20231129,162800,959854700,64300,64300,64300,64300,0
|
|
20231129,162700,959854700,64300,64300,64300,64300,0
|
|
20231129,162600,959854700,64300,64300,64300,64300,0
|
|
20231129,162500,959854700,64300,64300,64300,64300,0
|
|
20231129,162400,959854700,64300,64300,64300,64300,0
|
|
20231129,162300,959854700,64300,64300,64300,64300,0
|
|
20231129,162200,959854700,64300,64300,64300,64300,0
|
|
20231129,162100,959854700,64300,64300,64300,64300,0
|
|
20231129,162000,959854700,64300,64300,64300,64300,0
|
|
20231129,161900,959854700,64300,64300,64300,64300,0
|
|
20231129,161800,959854700,64300,64300,64300,64300,0
|
|
20231129,161700,959854700,64300,64300,64300,64300,0
|
|
20231129,161600,959854700,64300,64300,64300,64300,0
|
|
20231129,161500,959854700,64300,64300,64300,64300,0
|
|
20231129,161400,959854700,64300,64300,64300,64300,0
|
|
20231129,161300,959854700,64300,64300,64300,64300,0
|
|
20231129,161200,959854700,64300,64300,64300,64300,0
|
|
20231129,161100,959854700,64300,64300,64300,64300,0
|
|
20231129,161000,959854700,64300,64300,64300,64300,0
|
|
20231129,160900,959854700,64300,64300,64300,64300,0
|
|
20231129,160800,959854700,64300,64300,64300,64300,0
|
|
20231129,160700,959854700,64300,64300,64300,64300,397
|
|
20231129,160600,959854700,64300,64300,64300,64300,0
|
|
20231129,160500,959854700,64300,64300,64300,64300,0
|
|
20231129,160400,959854700,64300,64300,64300,64300,0
|
|
20231129,160300,959854700,64300,64300,64300,64300,0
|
|
20231129,160200,959854700,64300,64300,64300,64300,0
|
|
20231129,160100,959854700,64300,64300,64300,64300,0
|
|
20231129,160000,959854700,64300,64300,64300,64300,0
|
|
20231129,155900,959854700,64300,64300,64300,64300,0
|
|
20231129,155800,959854700,64300,64300,64300,64300,0
|
|
20231129,155700,959854700,64300,64300,64300,64300,0
|
|
20231129,155600,959854700,64300,64300,64300,64300,0
|
|
20231129,155500,959854700,64300,64300,64300,64300,0
|
|
20231129,155400,959854700,64300,64300,64300,64300,0
|
|
20231129,155300,959854700,64300,64300,64300,64300,0
|
|
20231129,155200,959854700,64300,64300,64300,64300,0
|
|
20231129,155100,959854700,64300,64300,64300,64300,0
|
|
20231129,155000,959854700,64300,64300,64300,64300,0
|
|
20231129,154900,959854700,64300,64300,64300,64300,0
|
|
20231129,154800,959854700,64300,64300,64300,64300,0
|
|
20231129,154700,959854700,64300,64300,64300,64300,0
|
|
20231129,154600,959854700,64300,64300,64300,64300,0
|
|
20231129,154500,959854700,64300,64300,64300,64300,0
|
|
20231129,154400,959854700,64300,64300,64300,64300,0
|
|
20231129,154300,959854700,64300,64300,64300,64300,0
|
|
20231129,154200,959854700,64300,64300,64300,64300,0
|
|
20231129,154100,959854700,64300,64300,64300,64300,0
|
|
20231129,154000,959854700,64300,64300,64300,64300,0
|
|
20231129,153900,959854700,64300,64300,64300,64300,0
|
|
20231129,153800,959854700,64300,64300,64300,64300,0
|
|
20231129,153700,959854700,64300,64300,64300,64300,397
|
|
20231129,153600,959854700,64300,64300,64300,64300,0
|
|
20231129,153500,959854700,64300,64300,64300,64300,0
|
|
20231129,153400,959854700,64300,64300,64300,64300,0
|
|
20231129,153300,959854700,64300,64300,64300,64300,0
|
|
20231129,153200,959854700,64300,64300,64300,64300,0
|
|
20231129,153100,959854700,64300,64300,64300,64300,0
|
|
20231129,153000,959854700,64300,64300,64300,64300,397
|
|
20231129,152900,934327600,64200,64200,64200,64200,0
|
|
20231129,152800,934327600,64200,64200,64200,64200,0
|
|
20231129,152700,934327600,64200,64200,64200,64200,0
|
|
20231129,152600,934327600,64200,64200,64200,64200,0
|
|
20231129,152500,934327600,64200,64200,64200,64200,0
|
|
20231129,152400,934327600,64200,64200,64200,64200,0
|
|
20231129,152300,934327600,64200,64200,64200,64200,0
|
|
20231129,152200,934327600,64200,64200,64200,64200,0
|
|
20231129,152100,934327600,64200,64200,64200,64200,0
|
|
20231129,152000,934327600,64200,64200,64200,64200,0
|
|
20231129,151900,934327600,64200,64100,64200,64000,155
|
|
20231129,151800,924393500,64100,64000,64100,64000,113
|
|
20231129,151700,917150300,64000,64000,64000,64000,1
|
|
20231129,151600,917086300,64000,63900,64000,63900,14
|
|
20231129,151500,916190500,63800,64000,64000,63800,87
|
|
20231129,151400,910638300,64000,63900,64000,63900,38
|
|
20231129,151300,908206900,63900,63900,63900,63900,0
|
|
20231129,151200,908206900,63900,63900,63900,63900,76
|
|
20231129,151100,903350500,63900,63900,63900,63900,58
|
|
20231129,151000,899644300,64000,63900,64000,63800,3
|
|
20231129,150900,899452600,64000,63900,64000,63900,13
|
|
20231129,150800,898621800,64000,64000,64000,63900,41
|
|
20231129,150700,896000800,64000,63900,64000,63900,25
|
|
20231129,150600,894402600,64000,63900,64000,63900,3
|
|
20231129,150500,894210800,63900,63900,63900,63900,10
|
|
20231129,150400,893571800,63800,63900,64000,63800,74
|
|
20231129,150300,888846200,63900,64000,64000,63900,266
|
|
20231129,150200,871825900,64000,64000,64000,64000,22
|
|
20231129,150100,870417900,64000,64000,64000,64000,34
|
|
20231129,150000,868241900,64100,64100,64100,64100,5
|
|
20231129,145900,867921400,64000,64100,64100,64000,9
|
|
20231129,145800,867344900,64100,64100,64100,64100,1
|
|
20231129,145700,867280800,64100,64100,64100,64100,2
|
|
20231129,145600,867152600,64100,64100,64100,64100,2
|
|
20231129,145500,867024400,64000,64000,64000,64000,0
|
|
20231129,145400,867024400,64000,64100,64100,64000,4
|
|
20231129,145300,866768200,64000,64000,64000,64000,16
|
|
20231129,145200,865744200,64000,64200,64200,64000,44
|
|
20231129,145100,862922100,64200,64200,64200,64200,107
|
|
20231129,145000,856052700,64200,64200,64200,64200,42
|
|
20231129,144900,853356300,64300,64200,64300,64200,145
|
|
20231129,144800,844047100,64200,64100,64200,64100,19
|
|
20231129,144700,842828700,64000,64000,64000,64000,37
|
|
20231129,144600,840460700,64000,64000,64000,64000,47
|
|
20231129,144500,837452700,64000,64000,64000,64000,5
|
|
20231129,144400,837132700,64100,64100,64100,64100,3
|
|
20231129,144300,836940400,64100,64100,64100,64100,13
|
|
20231129,144200,836107100,64100,64100,64100,64100,20
|
|
20231129,144100,834825100,64100,64100,64100,64100,2
|
|
20231129,144000,834696900,64200,64100,64200,64100,21
|
|
20231129,143900,833350000,64200,64100,64200,64100,33
|
|
20231129,143800,831234500,64100,64200,64200,64100,51
|
|
20231129,143700,827963900,64200,64100,64200,64100,122
|
|
20231129,143600,820143500,64000,64000,64000,64000,48
|
|
20231129,143500,817071500,64100,64100,64100,64100,12
|
|
20231129,143400,816302300,64100,64000,64100,64000,130
|
|
20231129,143300,807982200,64000,64000,64000,64000,10
|
|
20231129,143200,807342200,63900,63900,63900,63900,0
|
|
20231129,143100,807342200,63900,64000,64000,63900,16
|
|
20231129,143000,806318300,64000,64000,64000,64000,0
|
|
20231129,142900,806318300,64000,64000,64000,64000,0
|
|
20231129,142800,806318300,64000,63900,64000,63900,7
|
|
20231129,142700,805870500,64000,64000,64000,64000,102
|
|
20231129,142600,799342500,64000,64000,64000,64000,2
|
|
20231129,142500,799214500,63900,64000,64000,63900,21
|
|
20231129,142400,797872500,63800,63900,64000,63800,148
|
|
20231129,142300,788411200,64000,64100,64100,64000,31
|
|
20231129,142200,786427100,64000,64000,64000,64000,64
|
|
20231129,142100,782331100,64000,64000,64000,64000,60
|
|
20231129,142000,778491100,64000,64000,64000,64000,0
|
|
20231129,141900,778491100,64000,63900,64000,63800,42
|
|
20231129,141800,775808800,63900,63900,63900,63900,20
|
|
20231129,141700,774530800,64000,64000,64000,64000,566
|
|
20231129,141600,738306800,64000,64000,64000,64000,1
|
|
20231129,141500,738242800,64000,64100,64400,64000,44
|
|
20231129,141400,735423800,64100,64300,64300,64100,125
|
|
20231129,141300,727391700,64300,64300,64400,64300,153
|
|
20231129,141200,717551800,64300,64300,64300,64300,1
|
|
20231129,141100,717487500,64300,64400,64400,64300,37
|
|
20231129,141000,715104800,64400,64500,64500,64400,148
|
|
20231129,140900,705572700,64400,64400,64500,64400,325
|
|
20231129,140800,684623100,64400,64100,64400,64100,297
|
|
20231129,140700,665537200,64100,64100,64100,64000,70
|
|
20231129,140600,661051600,64100,64100,64100,64100,0
|
|
20231129,140500,661051600,64100,64100,64100,64100,3
|
|
20231129,140400,660859300,64000,64000,64000,64000,43
|
|
20231129,140300,658107300,64100,64100,64100,64100,37
|
|
20231129,140200,655735600,64200,64200,64200,64200,6
|
|
20231129,140100,655350400,64200,64000,64200,63900,485
|
|
20231129,140000,624301600,63900,64000,64000,63900,131
|
|
20231129,135900,615925300,63900,63900,63900,63900,52
|
|
20231129,135800,612602500,63900,63900,63900,63900,3
|
|
20231129,135700,612410800,63900,63900,63900,63900,1
|
|
20231129,135600,612346900,63900,63900,64000,63900,112
|
|
20231129,135500,605188300,63800,63900,63900,63800,63
|
|
20231129,135400,601166600,63900,63900,64000,63900,100
|
|
20231129,135300,594775900,63900,63900,64000,63900,53
|
|
20231129,135200,591389100,64000,63800,64000,63800,189
|
|
20231129,135100,579295800,63800,63800,63800,63800,0
|
|
20231129,135000,579295800,63800,63800,63800,63800,20
|
|
20231129,134900,578019800,63800,63800,63800,63800,5
|
|
20231129,134800,577700800,63800,63800,63800,63800,55
|
|
20231129,134700,574191800,63800,63900,63900,63800,58
|
|
20231129,134600,570489300,64000,64000,64000,64000,1
|
|
20231129,134500,570425300,63900,63800,63900,63800,203
|
|
20231129,134400,557464300,63900,63800,63900,63800,45
|
|
20231129,134300,554589800,63800,63700,63800,63700,17
|
|
20231129,134200,553505300,63700,64000,64000,63700,3
|
|
20231129,134100,553313600,64000,63800,64000,63800,655
|
|
20231129,134000,511422200,63800,63800,63800,63800,0
|
|
20231129,133900,511422200,63800,63800,63800,63800,2
|
|
20231129,133800,511294600,63800,63800,63800,63800,6
|
|
20231129,133700,510911800,63800,63800,63800,63800,105
|
|
20231129,133600,504212800,63800,63700,63900,63700,1170
|
|
20231129,133500,429630400,63700,63700,63700,63700,0
|
|
20231129,133400,429630400,63700,63700,63700,63700,16
|
|
20231129,133300,428611200,63600,63600,63700,63600,23
|
|
20231129,133200,427146700,63600,63500,63600,63500,119
|
|
20231129,133100,419579600,63500,63500,63500,63500,1
|
|
20231129,133000,419516100,63500,63500,63500,63500,0
|
|
20231129,132900,419516100,63500,63500,63500,63500,1
|
|
20231129,132800,419452600,63500,63500,63500,63500,1
|
|
20231129,132700,419389100,63600,63600,63600,63600,0
|
|
20231129,132600,419389100,63600,63600,63600,63600,0
|
|
20231129,132500,419389100,63600,63600,63600,63600,0
|
|
20231129,132400,419389100,63600,63600,63600,63600,4
|
|
20231129,132300,419134700,63700,63700,63700,63700,0
|
|
20231129,132200,419134700,63700,63700,63700,63700,0
|
|
20231129,132100,419134700,63700,63400,63700,63400,532
|
|
20231129,132000,385349300,63400,63300,63400,63300,104
|
|
20231129,131900,378755800,63200,63200,63200,63200,0
|
|
20231129,131800,378755800,63200,63200,63200,63200,1
|
|
20231129,131700,378692600,63200,63200,63200,63100,30
|
|
20231129,131600,376796800,63200,63200,63200,63200,35
|
|
20231129,131500,374584800,63200,63200,63200,63200,1
|
|
20231129,131400,374521600,63200,63200,63200,63200,0
|
|
20231129,131300,374521600,63200,63200,63200,63200,10
|
|
20231129,131200,373889600,63400,63400,63400,63400,10
|
|
20231129,131100,373255600,63400,63400,63400,63400,0
|
|
20231129,131000,373255600,63400,63400,63400,63400,1
|
|
20231129,130900,373192200,63400,63400,63400,63400,1
|
|
20231129,130800,373128800,63400,63300,63400,63200,32
|
|
20231129,130700,371101300,63200,63200,63200,63200,0
|
|
20231129,130600,371101300,63200,63200,63200,63200,0
|
|
20231129,130500,371101300,63200,63200,63200,63200,0
|
|
20231129,130400,371101300,63200,63200,63200,63200,63
|
|
20231129,130300,367119700,63200,63200,63200,63200,3
|
|
20231129,130200,366930100,63100,63100,63100,63100,0
|
|
20231129,130100,366930100,63100,63100,63100,63100,0
|
|
20231129,130000,366930100,63100,63100,63100,63100,0
|
|
20231129,125900,366930100,63100,63000,63100,62800,117
|
|
20231129,125800,359568200,63100,63100,63100,63100,0
|
|
20231129,125700,359568200,63100,63100,63100,63100,1
|
|
20231129,125600,359505100,63100,63100,63100,63100,0
|
|
20231129,125500,359505100,63100,63100,63100,63100,0
|
|
20231129,125400,359505100,63100,63100,63100,63100,0
|
|
20231129,125300,359505100,63100,63100,63100,63100,3
|
|
20231129,125200,359315800,63200,63200,63200,63200,0
|
|
20231129,125100,359315800,63200,63200,63200,63200,0
|
|
20231129,125000,359315800,63200,63200,63200,63200,0
|
|
20231129,124900,359315800,63200,63200,63200,63200,0
|
|
20231129,124800,359315800,63200,63200,63200,63200,0
|
|
20231129,124700,359315800,63200,63200,63200,63200,0
|
|
20231129,124600,359315800,63200,63100,63200,63100,33
|
|
20231129,124500,357232800,63000,63000,63000,63000,3
|
|
20231129,124400,357043800,63000,63000,63000,63000,1
|
|
20231129,124300,356980800,63000,63000,63000,63000,0
|
|
20231129,124200,356980800,63000,63000,63000,63000,0
|
|
20231129,124100,356980800,63000,63000,63000,63000,0
|
|
20231129,124000,356980800,63000,63100,63100,63000,6
|
|
20231129,123900,356602300,63100,63100,63100,63100,3
|
|
20231129,123800,356413000,63100,63100,63100,63100,0
|
|
20231129,123700,356413000,63100,63100,63100,63100,2
|
|
20231129,123600,356286800,63100,63100,63100,63100,0
|
|
20231129,123500,356286800,63100,63100,63100,63100,0
|
|
20231129,123400,356286800,63100,63100,63100,63100,1
|
|
20231129,123300,356223700,63100,63100,63100,63100,3
|
|
20231129,123200,356034400,63100,63100,63100,63100,0
|
|
20231129,123100,356034400,63100,63100,63100,63100,0
|
|
20231129,123000,356034400,63100,63100,63100,63100,0
|
|
20231129,122900,356034400,63100,63100,63100,63100,28
|
|
20231129,122800,354267600,63000,62900,63000,62900,107
|
|
20231129,122700,347527600,63000,62900,63000,62900,62
|
|
20231129,122600,343621700,62900,62900,62900,62900,0
|
|
20231129,122500,343621700,62900,63000,63000,62900,91
|
|
20231129,122400,337888800,63000,63000,63000,63000,0
|
|
20231129,122300,337888800,63000,63000,63000,63000,15
|
|
20231129,122200,336943800,63000,63000,63000,63000,0
|
|
20231129,122100,336943800,63000,63000,63000,63000,110
|
|
20231129,122000,330013800,63000,63000,63100,63000,12
|
|
20231129,121900,329257400,63100,63100,63100,63100,4
|
|
20231129,121800,329005000,63100,63100,63100,63100,0
|
|
20231129,121700,329005000,63100,63100,63100,63100,0
|
|
20231129,121600,329005000,63100,63100,63100,63100,0
|
|
20231129,121500,329005000,63100,63100,63100,63100,0
|
|
20231129,121400,329005000,63100,63100,63100,63100,1
|
|
20231129,121300,328941900,63100,63100,63100,63100,0
|
|
20231129,121200,328941900,63100,63100,63100,63100,0
|
|
20231129,121100,328941900,63100,63100,63100,63100,105
|
|
20231129,121000,322316400,63200,63200,63200,63200,0
|
|
20231129,120900,322316400,63200,63200,63200,63200,3
|
|
20231129,120800,322126800,63200,63200,63200,63200,0
|
|
20231129,120700,322126800,63200,63200,63200,63200,5
|
|
20231129,120600,321810800,63200,63200,63200,63200,10
|
|
20231129,120500,321178800,63200,63200,63200,63200,10
|
|
20231129,120400,320546800,63100,63100,63100,63100,4
|
|
20231129,120300,320294400,63100,63100,63100,63100,0
|
|
20231129,120200,320294400,63100,63100,63100,63100,80
|
|
20231129,120100,315246400,63000,63000,63000,63000,0
|
|
20231129,120000,315246400,63000,63000,63000,63000,0
|
|
20231129,115900,315246400,63000,63000,63000,63000,0
|
|
20231129,115800,315246400,63000,63000,63000,63000,0
|
|
20231129,115700,315246400,63000,63000,63000,63000,0
|
|
20231129,115600,315246400,63000,63000,63000,63000,99
|
|
20231129,115500,309009400,62900,62900,62900,62900,0
|
|
20231129,115400,309009400,62900,62900,62900,62900,0
|
|
20231129,115300,309009400,62900,62900,62900,62900,0
|
|
20231129,115200,309009400,62900,62900,62900,62900,11
|
|
20231129,115100,308317500,62900,62900,62900,62900,0
|
|
20231129,115000,308317500,62900,62900,62900,62900,0
|
|
20231129,114900,308317500,62900,62900,62900,62900,0
|
|
20231129,114800,308317500,62900,62900,62900,62900,0
|
|
20231129,114700,308317500,62900,62900,62900,62900,2
|
|
20231129,114600,308191700,62900,62900,62900,62900,0
|
|
20231129,114500,308191700,62900,62900,62900,62900,1
|
|
20231129,114400,308128800,63000,63000,63000,63000,0
|
|
20231129,114300,308128800,63000,63000,63000,63000,3
|
|
20231129,114200,307939800,62900,62900,62900,62900,12
|
|
20231129,114100,307185000,62900,62900,62900,62900,0
|
|
20231129,114000,307185000,62900,62900,62900,62900,3
|
|
20231129,113900,306996300,62900,62900,62900,62900,0
|
|
20231129,113800,306996300,62900,62600,62900,62600,27
|
|
20231129,113700,305305500,62500,62500,62500,62500,1
|
|
20231129,113600,305243000,62900,62800,62900,62700,110
|
|
20231129,113500,298334400,62800,62800,62800,62800,0
|
|
20231129,113400,298334400,62800,62800,62800,62800,2
|
|
20231129,113300,298208800,62800,62800,62800,62800,13
|
|
20231129,113200,297392400,62800,62800,62800,62800,20
|
|
20231129,113100,296136400,62800,62800,62800,62800,0
|
|
20231129,113000,296136400,62800,62800,62800,62800,0
|
|
20231129,112900,296136400,62800,62700,62800,62700,72
|
|
20231129,112800,291621300,62700,62700,62700,62700,0
|
|
20231129,112700,291621300,62700,62700,62700,62700,0
|
|
20231129,112600,291621300,62700,62700,62700,62700,0
|
|
20231129,112500,291621300,62700,62500,62700,62500,32
|
|
20231129,112400,289621100,62600,62600,62600,62600,1
|
|
20231129,112300,289558500,62600,62600,62600,62600,0
|
|
20231129,112200,289558500,62600,62600,62600,62600,0
|
|
20231129,112100,289558500,62600,62600,62600,62600,3
|
|
20231129,112000,289370700,62600,62600,62600,62600,6
|
|
20231129,111900,288995100,62700,62700,62700,62700,14
|
|
20231129,111800,288117300,62600,62600,62600,62600,5
|
|
20231129,111700,287804300,62600,62600,62600,62600,10
|
|
20231129,111600,287178300,62800,62800,62800,62800,1
|
|
20231129,111500,287115500,62800,62800,62800,62800,0
|
|
20231129,111400,287115500,62800,62800,62800,62800,2
|
|
20231129,111300,286989900,62800,62800,62800,62800,1
|
|
20231129,111200,286927100,62800,62800,62800,62800,1
|
|
20231129,111100,286864300,62800,62800,62800,62800,6
|
|
20231129,111000,286487500,62800,62800,62800,62800,10
|
|
20231129,110900,285859500,62800,62800,62800,62800,0
|
|
20231129,110800,285859500,62800,62800,62800,62800,1
|
|
20231129,110700,285796700,62800,62800,62800,62800,1
|
|
20231129,110600,285733900,62800,62800,62800,62800,1
|
|
20231129,110500,285671100,62600,62600,62600,62600,0
|
|
20231129,110400,285671100,62600,62600,62600,62600,0
|
|
20231129,110300,285671100,62600,62600,62600,62600,1
|
|
20231129,110200,285608500,62900,62900,62900,62900,0
|
|
20231129,110100,285608500,62900,62900,62900,62900,0
|
|
20231129,110000,285608500,62900,62900,62900,62900,0
|
|
20231129,105900,285608500,62900,62900,62900,62900,0
|
|
20231129,105800,285608500,62900,62900,62900,62900,0
|
|
20231129,105700,285608500,62900,62500,62900,62500,55
|
|
20231129,105600,282167500,62500,62500,62500,62500,108
|
|
20231129,105500,275417500,62500,62500,62500,62500,1
|
|
20231129,105400,275355000,62500,62500,62500,62500,1
|
|
20231129,105300,275292500,62500,62500,62500,62500,1
|
|
20231129,105200,275230000,62500,62300,62500,62300,5
|
|
20231129,105100,274918300,62300,62300,62300,62300,0
|
|
20231129,105000,274918300,62300,62300,62300,62300,0
|
|
20231129,104900,274918300,62300,62300,62300,62300,6
|
|
20231129,104800,274544500,62300,62300,62300,62300,10
|
|
20231129,104700,273921500,62300,62300,62300,62300,0
|
|
20231129,104600,273921500,62300,62300,62300,62300,0
|
|
20231129,104500,273921500,62300,62300,62300,62300,0
|
|
20231129,104400,273921500,62300,62300,62300,62300,0
|
|
20231129,104300,273921500,62300,62300,62300,62300,0
|
|
20231129,104200,273921500,62300,62300,62300,62300,28
|
|
20231129,104100,272177100,62300,62300,62300,62300,1
|
|
20231129,104000,272114800,62300,62300,62300,62300,15
|
|
20231129,103900,271180300,62600,62500,62600,62200,162
|
|
20231129,103800,261093900,62600,62600,62600,62600,0
|
|
20231129,103700,261093900,62600,62600,62600,62600,0
|
|
20231129,103600,261093900,62600,62600,62600,62600,1
|
|
20231129,103500,261031300,62700,62700,62700,62700,0
|
|
20231129,103400,261031300,62700,62700,62700,62700,0
|
|
20231129,103300,261031300,62700,62700,62700,62700,2
|
|
20231129,103200,260905900,62700,62700,62700,62300,122
|
|
20231129,103100,253271400,62700,62700,62700,62700,3
|
|
20231129,103000,253083300,62700,62700,62700,62700,6
|
|
20231129,102900,252707100,62700,62700,62700,62700,7
|
|
20231129,102800,252268200,62700,62700,62700,62700,0
|
|
20231129,102700,252268200,62700,62600,62700,62600,17
|
|
20231129,102600,251203900,62600,62600,62600,62600,4
|
|
20231129,102500,250953500,62300,62500,62500,62300,301
|
|
20231129,102400,232190400,62500,62500,62500,62500,0
|
|
20231129,102300,232190400,62500,62500,62500,62500,0
|
|
20231129,102200,232190400,62500,62500,62500,62500,11
|
|
20231129,102100,231502900,62500,62500,62500,62500,0
|
|
20231129,102000,231502900,62500,62600,62600,62500,201
|
|
20231129,101900,218940300,62600,62600,62600,62600,1
|
|
20231129,101800,218877700,62600,62600,62600,62600,101
|
|
20231129,101700,212555100,62600,62700,62700,62600,249
|
|
20231129,101600,196963100,62800,62800,62800,62800,33
|
|
20231129,101500,194890700,62800,62800,62800,62800,11
|
|
20231129,101400,194199900,62900,62900,62900,62900,16
|
|
20231129,101300,193193500,62900,62800,62900,62800,19
|
|
20231129,101200,192000000,62900,62900,62900,62900,8
|
|
20231129,101100,191496800,63000,63000,63000,63000,5
|
|
20231129,101000,191181800,63000,63000,63000,63000,1
|
|
20231129,100900,191118800,63000,62800,63000,62800,24
|
|
20231129,100800,189611400,62700,62700,62700,62700,0
|
|
20231129,100700,189611400,62700,62700,62700,62700,77
|
|
20231129,100600,184783500,62700,62700,62700,62700,53
|
|
20231129,100500,181460400,62700,62700,62700,62700,2
|
|
20231129,100400,181335000,62700,62700,62700,62700,0
|
|
20231129,100300,181335000,62700,62700,62700,62700,1
|
|
20231129,100200,181272300,62700,62600,62700,62600,26
|
|
20231129,100100,179644600,62600,62600,62600,62600,3
|
|
20231129,100000,179456800,62600,62600,62600,62600,6
|
|
20231129,095900,179081200,62300,62400,62400,62300,79
|
|
20231129,095800,174153000,62500,62500,62500,62500,1
|
|
20231129,095700,174090500,62500,62500,62500,62500,24
|
|
20231129,095600,172590500,62600,62600,62600,62600,0
|
|
20231129,095500,172590500,62600,62600,62600,62600,0
|
|
20231129,095400,172590500,62600,62600,62600,62600,0
|
|
20231129,095300,172590500,62600,62600,62600,62600,3
|
|
20231129,095200,172402700,62400,62400,62400,62400,0
|
|
20231129,095100,172402700,62400,62600,62600,62400,7
|
|
20231129,095000,171965400,62400,62400,62400,62400,0
|
|
20231129,094900,171965400,62400,62400,62400,62400,0
|
|
20231129,094800,171965400,62400,62400,62400,62400,1
|
|
20231129,094700,171903000,62400,62400,62400,62400,0
|
|
20231129,094600,171903000,62400,62400,62400,62400,16
|
|
20231129,094500,170904600,62400,62400,62400,62300,33
|
|
20231129,094400,168846400,62400,62400,62400,62400,58
|
|
20231129,094300,165227200,62400,62400,62400,62400,0
|
|
20231129,094200,165227200,62400,62400,62400,62400,0
|
|
20231129,094100,165227200,62400,62400,62400,62400,17
|
|
20231129,094000,164166400,62400,62400,62400,62400,5
|
|
20231129,093900,163854400,62400,62400,62400,62400,0
|
|
20231129,093800,163854400,62400,62400,62400,62400,15
|
|
20231129,093700,162918400,62400,62700,62700,62400,100
|
|
20231129,093600,156678100,62400,62400,62400,62400,0
|
|
20231129,093500,156678100,62400,62400,62400,62400,1
|
|
20231129,093400,156615700,62700,62700,62700,62700,0
|
|
20231129,093300,156615700,62700,62700,62700,62700,7
|
|
20231129,093200,156176800,62700,62800,62800,62700,18
|
|
20231129,093100,155048100,62700,62700,62700,62700,12
|
|
20231129,093000,154295700,62600,62600,62600,62600,31
|
|
20231129,092900,152355100,62400,62400,62400,62400,1
|
|
20231129,092800,152292700,62300,62300,62300,62300,102
|
|
20231129,092700,145938100,62300,62500,62500,62300,179
|
|
20231129,092600,134761800,62500,62500,62500,62500,29
|
|
20231129,092500,132949300,62500,62600,62700,62500,40
|
|
20231129,092400,130445800,62700,62700,62700,62700,1
|
|
20231129,092300,130383100,62600,62600,62600,62600,13
|
|
20231129,092200,129569300,62800,62800,62800,62800,6
|
|
20231129,092100,129192500,62700,62700,62700,62700,41
|
|
20231129,092000,126621800,62700,62700,62700,62700,12
|
|
20231129,091900,125869400,62700,62700,62700,62700,80
|
|
20231129,091800,120853400,62700,62700,62700,62700,43
|
|
20231129,091700,118157300,62800,62900,62900,62800,21
|
|
20231129,091600,116838400,62800,63000,63000,62800,23
|
|
20231129,091500,115393600,63000,63000,63000,63000,6
|
|
20231129,091400,115015600,62800,62800,62800,62800,1
|
|
20231129,091300,114952800,63100,63100,63100,63000,498
|
|
20231129,091200,83576300,63100,63000,63100,63000,106
|
|
20231129,091100,76895100,63000,63000,63100,63000,195
|
|
20231129,091000,64610000,63000,63000,63000,62900,39
|
|
20231129,090900,62155600,62800,62800,62800,62800,3
|
|
20231129,090800,61967200,62800,62800,62800,62800,30
|
|
20231129,090700,60083200,62800,62800,62800,62800,36
|
|
20231129,090600,57822400,62800,62700,62800,62700,32
|
|
20231129,090500,55815600,62700,62700,62700,62700,0
|
|
20231129,090400,55815600,62700,62700,62700,62700,66
|
|
20231129,090300,51677400,62700,62700,62700,62700,11
|
|
20231129,090200,50987700,62700,62700,62700,62700,11
|
|
20231129,090100,50298000,62700,62700,62800,62700,144
|
|
20231129,090000,41256600,62700,62700,62700,62700,657
|