675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201200,1185536150,30600,30600,30600,30600,296
|
|
20231102,201100,1185536150,30600,30600,30600,30600,0
|
|
20231102,201000,1185536150,30600,30600,30600,30600,0
|
|
20231102,200900,1185536150,30600,30600,30600,30600,0
|
|
20231102,200800,1185536150,30600,30600,30600,30600,0
|
|
20231102,200700,1185536150,30600,30600,30600,30600,0
|
|
20231102,200600,1185536150,30600,30600,30600,30600,0
|
|
20231102,200500,1185536150,30600,30600,30600,30600,0
|
|
20231102,200400,1185536150,30600,30600,30600,30600,0
|
|
20231102,200300,1185536150,30600,30600,30600,30600,0
|
|
20231102,200200,1185536150,30600,30600,30600,30600,0
|
|
20231102,200100,1185536150,30600,30600,30600,30600,0
|
|
20231102,200000,1185536150,30600,30600,30600,30600,0
|
|
20231102,195900,1185536150,30600,30600,30600,30600,0
|
|
20231102,195800,1185536150,30600,30600,30600,30600,0
|
|
20231102,195700,1185536150,30600,30600,30600,30600,0
|
|
20231102,195600,1185536150,30600,30600,30600,30600,0
|
|
20231102,195500,1185536150,30600,30600,30600,30600,0
|
|
20231102,195400,1185536150,30600,30600,30600,30600,0
|
|
20231102,195300,1185536150,30600,30600,30600,30600,0
|
|
20231102,195200,1185536150,30600,30600,30600,30600,0
|
|
20231102,195100,1185536150,30600,30600,30600,30600,0
|
|
20231102,195000,1185536150,30600,30600,30600,30600,0
|
|
20231102,194900,1185536150,30600,30600,30600,30600,0
|
|
20231102,194800,1185536150,30600,30600,30600,30600,0
|
|
20231102,194700,1185536150,30600,30600,30600,30600,0
|
|
20231102,194600,1185536150,30600,30600,30600,30600,0
|
|
20231102,194500,1185536150,30600,30600,30600,30600,0
|
|
20231102,194400,1185536150,30600,30600,30600,30600,0
|
|
20231102,194300,1185536150,30600,30600,30600,30600,0
|
|
20231102,194200,1185536150,30600,30600,30600,30600,296
|
|
20231102,194100,1185536150,30600,30600,30600,30600,0
|
|
20231102,194000,1185536150,30600,30600,30600,30600,0
|
|
20231102,193900,1185536150,30600,30600,30600,30600,0
|
|
20231102,193800,1185536150,30600,30600,30600,30600,0
|
|
20231102,193700,1185536150,30600,30600,30600,30600,0
|
|
20231102,193600,1185536150,30600,30600,30600,30600,0
|
|
20231102,193500,1185536150,30600,30600,30600,30600,0
|
|
20231102,193400,1185536150,30600,30600,30600,30600,0
|
|
20231102,193300,1185536150,30600,30600,30600,30600,0
|
|
20231102,193200,1185536150,30600,30600,30600,30600,0
|
|
20231102,193100,1185536150,30600,30600,30600,30600,0
|
|
20231102,193000,1185536150,30600,30600,30600,30600,0
|
|
20231102,192900,1185536150,30600,30600,30600,30600,0
|
|
20231102,192800,1185536150,30600,30600,30600,30600,0
|
|
20231102,192700,1185536150,30600,30600,30600,30600,0
|
|
20231102,192600,1185536150,30600,30600,30600,30600,0
|
|
20231102,192500,1185536150,30600,30600,30600,30600,0
|
|
20231102,192400,1185536150,30600,30600,30600,30600,0
|
|
20231102,192300,1185536150,30600,30600,30600,30600,0
|
|
20231102,192200,1185536150,30600,30600,30600,30600,0
|
|
20231102,192100,1185536150,30600,30600,30600,30600,0
|
|
20231102,192000,1185536150,30600,30600,30600,30600,0
|
|
20231102,191900,1185536150,30600,30600,30600,30600,0
|
|
20231102,191800,1185536150,30600,30600,30600,30600,0
|
|
20231102,191700,1185536150,30600,30600,30600,30600,0
|
|
20231102,191600,1185536150,30600,30600,30600,30600,0
|
|
20231102,191500,1185536150,30600,30600,30600,30600,0
|
|
20231102,191400,1185536150,30600,30600,30600,30600,0
|
|
20231102,191300,1185536150,30600,30600,30600,30600,0
|
|
20231102,191200,1185536150,30600,30600,30600,30600,296
|
|
20231102,191100,1185536150,30600,30600,30600,30600,0
|
|
20231102,191000,1185536150,30600,30600,30600,30600,0
|
|
20231102,190900,1185536150,30600,30600,30600,30600,0
|
|
20231102,190800,1185536150,30600,30600,30600,30600,0
|
|
20231102,190700,1185536150,30600,30600,30600,30600,0
|
|
20231102,190600,1185536150,30600,30600,30600,30600,0
|
|
20231102,190500,1185536150,30600,30600,30600,30600,0
|
|
20231102,190400,1185536150,30600,30600,30600,30600,0
|
|
20231102,190300,1185536150,30600,30600,30600,30600,0
|
|
20231102,190200,1185536150,30600,30600,30600,30600,0
|
|
20231102,190100,1185536150,30600,30600,30600,30600,0
|
|
20231102,190000,1185536150,30600,30600,30600,30600,0
|
|
20231102,185900,1185536150,30600,30600,30600,30600,0
|
|
20231102,185800,1185536150,30600,30600,30600,30600,0
|
|
20231102,185700,1185536150,30600,30600,30600,30600,0
|
|
20231102,185600,1185536150,30600,30600,30600,30600,0
|
|
20231102,185500,1185536150,30600,30600,30600,30600,0
|
|
20231102,185400,1185536150,30600,30600,30600,30600,0
|
|
20231102,185300,1185536150,30600,30600,30600,30600,0
|
|
20231102,185200,1185536150,30600,30600,30600,30600,0
|
|
20231102,185100,1185536150,30600,30600,30600,30600,0
|
|
20231102,185000,1185536150,30600,30600,30600,30600,0
|
|
20231102,184900,1185536150,30600,30600,30600,30600,0
|
|
20231102,184800,1185536150,30600,30600,30600,30600,0
|
|
20231102,184700,1185536150,30600,30600,30600,30600,0
|
|
20231102,184600,1185536150,30600,30600,30600,30600,0
|
|
20231102,184500,1185536150,30600,30600,30600,30600,0
|
|
20231102,184400,1185536150,30600,30600,30600,30600,0
|
|
20231102,184300,1185536150,30600,30600,30600,30600,0
|
|
20231102,184200,1185536150,30600,30600,30600,30600,296
|
|
20231102,184100,1185536150,30600,30600,30600,30600,0
|
|
20231102,184000,1185536150,30600,30600,30600,30600,0
|
|
20231102,183900,1185536150,30600,30600,30600,30600,0
|
|
20231102,183800,1185536150,30600,30600,30600,30600,0
|
|
20231102,183700,1185536150,30600,30600,30600,30600,0
|
|
20231102,183600,1185536150,30600,30600,30600,30600,0
|
|
20231102,183500,1185536150,30600,30600,30600,30600,0
|
|
20231102,183400,1185536150,30600,30600,30600,30600,0
|
|
20231102,183300,1185536150,30600,30600,30600,30600,0
|
|
20231102,183200,1185536150,30600,30600,30600,30600,0
|
|
20231102,183100,1185536150,30600,30600,30600,30600,0
|
|
20231102,183000,1185536150,30600,30600,30600,30600,0
|
|
20231102,182900,1185536150,30600,30600,30600,30600,0
|
|
20231102,182800,1185536150,30600,30600,30600,30600,0
|
|
20231102,182700,1185536150,30600,30600,30600,30600,0
|
|
20231102,182600,1185536150,30600,30600,30600,30600,0
|
|
20231102,182500,1185536150,30600,30600,30600,30600,0
|
|
20231102,182400,1185536150,30600,30600,30600,30600,0
|
|
20231102,182300,1185536150,30600,30600,30600,30600,0
|
|
20231102,182200,1185536150,30600,30600,30600,30600,0
|
|
20231102,182100,1185536150,30600,30600,30600,30600,0
|
|
20231102,182000,1185536150,30600,30600,30600,30600,0
|
|
20231102,181900,1185536150,30600,30600,30600,30600,0
|
|
20231102,181800,1185536150,30600,30600,30600,30600,0
|
|
20231102,181700,1185536150,30600,30600,30600,30600,0
|
|
20231102,181600,1185536150,30600,30600,30600,30600,0
|
|
20231102,181500,1185536150,30600,30600,30600,30600,0
|
|
20231102,181400,1185536150,30600,30600,30600,30600,0
|
|
20231102,181300,1185536150,30600,30600,30600,30600,0
|
|
20231102,181200,1185536150,30600,30600,30600,30600,296
|
|
20231102,181100,1185536150,30600,30600,30600,30600,0
|
|
20231102,181000,1185536150,30600,30600,30600,30600,0
|
|
20231102,180900,1185536150,30600,30600,30600,30600,0
|
|
20231102,180800,1185536150,30600,30600,30600,30600,0
|
|
20231102,180700,1185536150,30600,30600,30600,30600,0
|
|
20231102,180600,1185536150,30600,30600,30600,30600,0
|
|
20231102,180500,1185536150,30600,30600,30600,30600,0
|
|
20231102,180400,1185536150,30600,30600,30600,30600,0
|
|
20231102,180300,1185536150,30600,30600,30600,30600,0
|
|
20231102,180200,1185536150,30600,30600,30600,30600,0
|
|
20231102,180100,1185536150,30600,30600,30600,30600,0
|
|
20231102,180000,1185536150,30600,30600,30600,30600,0
|
|
20231102,175900,1185536150,30600,30600,30600,30600,0
|
|
20231102,175800,1185536150,30600,30600,30600,30600,0
|
|
20231102,175700,1185536150,30600,30600,30600,30600,0
|
|
20231102,175600,1185536150,30600,30600,30600,30600,0
|
|
20231102,175500,1185536150,30600,30600,30600,30600,0
|
|
20231102,175400,1185536150,30600,30600,30600,30600,0
|
|
20231102,175300,1185536150,30600,30600,30600,30600,0
|
|
20231102,175200,1185536150,30600,30600,30600,30600,0
|
|
20231102,175100,1185536150,30600,30600,30600,30600,0
|
|
20231102,175000,1185536150,30600,30600,30600,30600,0
|
|
20231102,174900,1185536150,30600,30600,30600,30600,0
|
|
20231102,174800,1185536150,30600,30600,30600,30600,0
|
|
20231102,174700,1185536150,30600,30600,30600,30600,0
|
|
20231102,174600,1185536150,30600,30600,30600,30600,0
|
|
20231102,174500,1185536150,30600,30600,30600,30600,0
|
|
20231102,174400,1185536150,30600,30600,30600,30600,0
|
|
20231102,174300,1185536150,30600,30600,30600,30600,0
|
|
20231102,174200,1185536150,30600,30600,30600,30600,296
|
|
20231102,174100,1185536150,30600,30600,30600,30600,0
|
|
20231102,174000,1185536150,30600,30600,30600,30600,0
|
|
20231102,173900,1185536150,30600,30600,30600,30600,0
|
|
20231102,173800,1185536150,30600,30600,30600,30600,0
|
|
20231102,173700,1185536150,30600,30600,30600,30600,0
|
|
20231102,173600,1185536150,30600,30600,30600,30600,0
|
|
20231102,173500,1185536150,30600,30600,30600,30600,0
|
|
20231102,173400,1185536150,30600,30600,30600,30600,0
|
|
20231102,173300,1185536150,30600,30600,30600,30600,0
|
|
20231102,173200,1185536150,30600,30600,30600,30600,0
|
|
20231102,173100,1185536150,30600,30600,30600,30600,0
|
|
20231102,173000,1185536150,30600,30600,30600,30600,0
|
|
20231102,172900,1185536150,30600,30600,30600,30600,0
|
|
20231102,172800,1185536150,30600,30600,30600,30600,0
|
|
20231102,172700,1185536150,30600,30600,30600,30600,0
|
|
20231102,172600,1185536150,30600,30600,30600,30600,0
|
|
20231102,172500,1185536150,30600,30600,30600,30600,0
|
|
20231102,172400,1185536150,30600,30600,30600,30600,0
|
|
20231102,172300,1185536150,30600,30600,30600,30600,0
|
|
20231102,172200,1185536150,30600,30600,30600,30600,0
|
|
20231102,172100,1185536150,30600,30600,30600,30600,0
|
|
20231102,172000,1185536150,30600,30600,30600,30600,0
|
|
20231102,171900,1185536150,30600,30600,30600,30600,0
|
|
20231102,171800,1185536150,30600,30600,30600,30600,0
|
|
20231102,171700,1185536150,30600,30600,30600,30600,0
|
|
20231102,171600,1185536150,30600,30600,30600,30600,0
|
|
20231102,171500,1185536150,30600,30600,30600,30600,0
|
|
20231102,171400,1185536150,30600,30600,30600,30600,0
|
|
20231102,171300,1185536150,30600,30600,30600,30600,0
|
|
20231102,171200,1185536150,30600,30600,30600,30600,296
|
|
20231102,171100,1185536150,30600,30600,30600,30600,0
|
|
20231102,171000,1185536150,30600,30600,30600,30600,0
|
|
20231102,170900,1185536150,30600,30600,30600,30600,0
|
|
20231102,170800,1185536150,30600,30600,30600,30600,0
|
|
20231102,170700,1185536150,30600,30600,30600,30600,0
|
|
20231102,170600,1185536150,30600,30600,30600,30600,0
|
|
20231102,170500,1185536150,30600,30600,30600,30600,0
|
|
20231102,170400,1185536150,30600,30600,30600,30600,0
|
|
20231102,170300,1185536150,30600,30600,30600,30600,0
|
|
20231102,170200,1185536150,30600,30600,30600,30600,0
|
|
20231102,170100,1185536150,30600,30600,30600,30600,0
|
|
20231102,170000,1185536150,30600,30600,30600,30600,0
|
|
20231102,165900,1185536150,30600,30600,30600,30600,0
|
|
20231102,165800,1185536150,30600,30600,30600,30600,0
|
|
20231102,165700,1185536150,30600,30600,30600,30600,0
|
|
20231102,165600,1185536150,30600,30600,30600,30600,0
|
|
20231102,165500,1185536150,30600,30600,30600,30600,0
|
|
20231102,165400,1185536150,30600,30600,30600,30600,0
|
|
20231102,165300,1185536150,30600,30600,30600,30600,0
|
|
20231102,165200,1185536150,30600,30600,30600,30600,0
|
|
20231102,165100,1185536150,30600,30600,30600,30600,0
|
|
20231102,165000,1185536150,30600,30600,30600,30600,0
|
|
20231102,164900,1185536150,30600,30600,30600,30600,0
|
|
20231102,164800,1185536150,30600,30600,30600,30600,0
|
|
20231102,164700,1185536150,30600,30600,30600,30600,0
|
|
20231102,164600,1185536150,30600,30600,30600,30600,0
|
|
20231102,164500,1185536150,30600,30600,30600,30600,0
|
|
20231102,164400,1185536150,30600,30600,30600,30600,0
|
|
20231102,164300,1185536150,30600,30600,30600,30600,0
|
|
20231102,164200,1185536150,30600,30600,30600,30600,296
|
|
20231102,164100,1185536150,30600,30600,30600,30600,0
|
|
20231102,164000,1185536150,30600,30600,30600,30600,0
|
|
20231102,163900,1185536150,30600,30600,30600,30600,0
|
|
20231102,163800,1185536150,30600,30600,30600,30600,0
|
|
20231102,163700,1185536150,30600,30600,30600,30600,0
|
|
20231102,163600,1185536150,30600,30600,30600,30600,0
|
|
20231102,163500,1185536150,30600,30600,30600,30600,0
|
|
20231102,163400,1185536150,30600,30600,30600,30600,0
|
|
20231102,163300,1185536150,30600,30600,30600,30600,0
|
|
20231102,163200,1185536150,30600,30600,30600,30600,0
|
|
20231102,163100,1185536150,30600,30600,30600,30600,0
|
|
20231102,163000,1185536150,30600,30600,30600,30600,0
|
|
20231102,162900,1185536150,30600,30600,30600,30600,0
|
|
20231102,162800,1185536150,30600,30600,30600,30600,0
|
|
20231102,162700,1185536150,30600,30600,30600,30600,0
|
|
20231102,162600,1185536150,30600,30600,30600,30600,0
|
|
20231102,162500,1185536150,30600,30600,30600,30600,0
|
|
20231102,162400,1185536150,30600,30600,30600,30600,0
|
|
20231102,162300,1185536150,30600,30600,30600,30600,0
|
|
20231102,162200,1185536150,30600,30600,30600,30600,0
|
|
20231102,162100,1185536150,30600,30600,30600,30600,0
|
|
20231102,162000,1185536150,30600,30600,30600,30600,0
|
|
20231102,161900,1185536150,30600,30600,30600,30600,0
|
|
20231102,161800,1185536150,30600,30600,30600,30600,0
|
|
20231102,161700,1185536150,30600,30600,30600,30600,0
|
|
20231102,161600,1185536150,30600,30600,30600,30600,0
|
|
20231102,161500,1185536150,30600,30600,30600,30600,0
|
|
20231102,161400,1185536150,30600,30600,30600,30600,0
|
|
20231102,161300,1185536150,30600,30600,30600,30600,0
|
|
20231102,161200,1185536150,30600,30600,30600,30600,296
|
|
20231102,161100,1185536150,30600,30600,30600,30600,0
|
|
20231102,161000,1185536150,30600,30600,30600,30600,0
|
|
20231102,160900,1185536150,30600,30600,30600,30600,0
|
|
20231102,160800,1185536150,30600,30600,30600,30600,0
|
|
20231102,160700,1185536150,30600,30600,30600,30600,0
|
|
20231102,160600,1185536150,30600,30600,30600,30600,0
|
|
20231102,160500,1185536150,30600,30600,30600,30600,0
|
|
20231102,160400,1185536150,30600,30600,30600,30600,0
|
|
20231102,160300,1185536150,30600,30600,30600,30600,0
|
|
20231102,160200,1185536150,30600,30600,30600,30600,0
|
|
20231102,160100,1185536150,30600,30600,30600,30600,0
|
|
20231102,160000,1185536150,30600,30600,30600,30600,0
|
|
20231102,155900,1185536150,30600,30600,30600,30600,0
|
|
20231102,155800,1185536150,30600,30600,30600,30600,0
|
|
20231102,155700,1185536150,30600,30600,30600,30600,0
|
|
20231102,155600,1185536150,30600,30600,30600,30600,0
|
|
20231102,155500,1185536150,30600,30600,30600,30600,0
|
|
20231102,155400,1185536150,30600,30600,30600,30600,0
|
|
20231102,155300,1185536150,30600,30600,30600,30600,0
|
|
20231102,155200,1185536150,30600,30600,30600,30600,0
|
|
20231102,155100,1185536150,30600,30600,30600,30600,0
|
|
20231102,155000,1185536150,30600,30600,30600,30600,0
|
|
20231102,154900,1185536150,30600,30600,30600,30600,0
|
|
20231102,154800,1185536150,30600,30600,30600,30600,0
|
|
20231102,154700,1185536150,30600,30600,30600,30600,0
|
|
20231102,154600,1185536150,30600,30600,30600,30600,0
|
|
20231102,154500,1185536150,30600,30600,30600,30600,0
|
|
20231102,154400,1185536150,30600,30600,30600,30600,0
|
|
20231102,154300,1185536150,30600,30600,30600,30600,0
|
|
20231102,154200,1185536150,30600,30600,30600,30600,296
|
|
20231102,154100,1185536150,30600,30600,30600,30600,0
|
|
20231102,154000,1185536150,30600,30600,30600,30600,0
|
|
20231102,153900,1185536150,30600,30600,30600,30600,0
|
|
20231102,153800,1185536150,30600,30600,30600,30600,0
|
|
20231102,153700,1185536150,30600,30600,30600,30600,0
|
|
20231102,153600,1185536150,30600,30600,30600,30600,0
|
|
20231102,153500,1185536150,30600,30600,30600,30600,0
|
|
20231102,153400,1185536150,30600,30600,30600,30600,0
|
|
20231102,153300,1185536150,30600,30600,30600,30600,0
|
|
20231102,153200,1185536150,30600,30600,30600,30600,0
|
|
20231102,153100,1185536150,30600,30600,30600,30600,0
|
|
20231102,153000,1185536150,30600,30600,30600,30600,296
|
|
20231102,152900,1176478550,30800,30800,30800,30800,0
|
|
20231102,152800,1176478550,30800,30800,30800,30800,0
|
|
20231102,152700,1176478550,30800,30800,30800,30800,0
|
|
20231102,152600,1176478550,30800,30800,30800,30800,0
|
|
20231102,152500,1176478550,30800,30800,30800,30800,0
|
|
20231102,152400,1176478550,30800,30800,30800,30800,0
|
|
20231102,152300,1176478550,30800,30800,30800,30800,0
|
|
20231102,152200,1176478550,30800,30800,30800,30800,0
|
|
20231102,152100,1176478550,30800,30800,30800,30800,0
|
|
20231102,152000,1176478550,30800,30800,30800,30800,0
|
|
20231102,151900,1176478550,30800,30800,30800,30600,118
|
|
20231102,151800,1172859600,30800,30650,30800,30650,2
|
|
20231102,151700,1172798150,30750,30650,30750,30500,388
|
|
20231102,151600,1160881650,30750,30650,30750,30650,92
|
|
20231102,151500,1158055400,30650,30700,30700,30600,53
|
|
20231102,151400,1156432350,30700,30700,30700,30700,16
|
|
20231102,151300,1155941150,30600,30650,30700,30600,103
|
|
20231102,151200,1152785750,30650,30700,30700,30650,10
|
|
20231102,151100,1152479000,30500,30700,30700,30500,60
|
|
20231102,151000,1150642000,30650,30550,30650,30500,80
|
|
20231102,150900,1148195500,30650,30650,30650,30550,89
|
|
20231102,150800,1145472550,30700,30700,30700,30600,35
|
|
20231102,150700,1144400150,30600,30600,30600,30550,246
|
|
20231102,150600,1136876300,30600,30650,30650,30600,42
|
|
20231102,150500,1135590650,30700,30650,30700,30650,23
|
|
20231102,150400,1134885600,30650,30650,30700,30600,82
|
|
20231102,150300,1132373350,30650,30700,30700,30650,102
|
|
20231102,150200,1129243550,30700,30700,30700,30650,38
|
|
20231102,150100,1128077900,30700,30650,30700,30550,97
|
|
20231102,150000,1125106950,30650,30650,30700,30650,47
|
|
20231102,145900,1123666100,30700,30700,30700,30700,26
|
|
20231102,145800,1122867900,30650,30700,30700,30650,394
|
|
20231102,145700,1110775450,30700,30600,30700,30600,36
|
|
20231102,145600,1109672250,30700,30700,30700,30650,103
|
|
20231102,145500,1106511950,30700,30700,30700,30600,87
|
|
20231102,145400,1103846100,30700,30650,30700,30600,59
|
|
20231102,145300,1102037600,30650,30600,30700,30600,77
|
|
20231102,145200,1099678450,30650,30700,30700,30600,190
|
|
20231102,145100,1093860450,30650,30650,30700,30650,95
|
|
20231102,145000,1090946950,30650,30700,30700,30650,35
|
|
20231102,144900,1089872600,30700,30650,30700,30650,119
|
|
20231102,144800,1086223700,30650,30700,30700,30650,61
|
|
20231102,144700,1084351100,30750,30700,30750,30700,59
|
|
20231102,144600,1082538950,30700,30650,30700,30600,142
|
|
20231102,144500,1078185900,30750,30700,30750,30650,41
|
|
20231102,144400,1076926800,30650,30750,30750,30650,93
|
|
20231102,144300,1074070750,30750,30800,30800,30600,162
|
|
20231102,144200,1069098350,30800,30850,30900,30750,165
|
|
20231102,144100,1064009800,30800,30800,30850,30750,62
|
|
20231102,144000,1062100750,30850,30800,30850,30800,90
|
|
20231102,143900,1059325950,30850,30900,30900,30850,99
|
|
20231102,143800,1056270400,30850,30850,30900,30850,109
|
|
20231102,143700,1052903300,30900,30800,30900,30800,148
|
|
20231102,143600,1048335050,30900,30850,30900,30800,817
|
|
20231102,143500,1023123150,30850,30700,30850,30650,723
|
|
20231102,143400,1000880700,30650,30650,30700,30600,131
|
|
20231102,143300,996865350,30650,30700,30700,30600,48
|
|
20231102,143200,995393900,30650,30700,30700,30600,65
|
|
20231102,143100,993401350,30650,30650,30700,30600,108
|
|
20231102,143000,990092650,30650,30600,30650,30600,359
|
|
20231102,142900,979095100,30600,30600,30650,30550,56
|
|
20231102,142800,977382200,30650,30600,30650,30550,89
|
|
20231102,142700,974656900,30600,30650,30650,30550,67
|
|
20231102,142600,972608350,30650,30600,30650,30550,78
|
|
20231102,142500,970221250,30650,30650,30650,30650,110
|
|
20231102,142400,966849750,30650,30700,30700,30600,133
|
|
20231102,142300,962775050,30650,30700,30700,30650,49
|
|
20231102,142200,961271600,30700,30650,30700,30600,120
|
|
20231102,142100,957591100,30650,30600,30650,30600,91
|
|
20231102,142000,954805400,30650,30650,30700,30650,69
|
|
20231102,141900,952688850,30700,30650,30700,30650,84
|
|
20231102,141800,950112050,30700,30700,30700,30600,71
|
|
20231102,141700,947934900,30700,30700,30750,30700,46
|
|
20231102,141600,946521550,30700,30700,30750,30700,79
|
|
20231102,141500,944096050,30700,30650,30700,30600,114
|
|
20231102,141400,940603150,30650,30700,30700,30650,52
|
|
20231102,141300,939006800,30700,30750,30750,30700,91
|
|
20231102,141200,936210250,30700,30650,30750,30650,63
|
|
20231102,141100,934277650,30700,30700,30750,30650,106
|
|
20231102,141000,931022650,30700,30600,30700,30600,70
|
|
20231102,140900,928875600,30600,30600,30700,30600,93
|
|
20231102,140800,926025950,30700,30650,30700,30600,85
|
|
20231102,140700,923418550,30650,30650,30700,30600,68
|
|
20231102,140600,921334450,30650,30600,30650,30600,64
|
|
20231102,140500,919373850,30650,30700,30750,30600,122
|
|
20231102,140400,915631450,30650,30700,30700,30650,61
|
|
20231102,140300,913760450,30700,30700,30700,30650,71
|
|
20231102,140200,911581500,30650,30750,30750,30650,100
|
|
20231102,140100,908511250,30750,30700,30750,30700,58
|
|
20231102,140000,906729500,30700,30700,30700,30650,59
|
|
20231102,135900,904920600,30700,30650,30700,30600,83
|
|
20231102,135800,902376750,30650,30750,30750,30650,70
|
|
20231102,135700,900227200,30750,30650,30750,30650,103
|
|
20231102,135600,897065950,30650,30750,30750,30650,48
|
|
20231102,135500,895592950,30700,30750,30750,30650,98
|
|
20231102,135400,892585550,30750,30700,30750,30700,50
|
|
20231102,135300,891049050,30700,30750,30750,30650,124
|
|
20231102,135200,887244100,30700,30650,30700,30650,80
|
|
20231102,135100,884789900,30700,30700,30750,30650,84
|
|
20231102,135000,882211850,30650,30650,30700,30650,97
|
|
20231102,134900,879237400,30650,30700,30700,30650,93
|
|
20231102,134800,876383950,30700,30650,30700,30650,101
|
|
20231102,134700,873285900,30650,30700,30700,30650,67
|
|
20231102,134600,871230700,30750,30750,30750,30700,61
|
|
20231102,134500,869356650,30700,30700,30700,30700,83
|
|
20231102,134400,866808550,30700,30700,30700,30650,72
|
|
20231102,134300,864599800,30700,30700,30700,30650,66
|
|
20231102,134200,862574350,30700,30700,30750,30700,82
|
|
20231102,134100,860056700,30600,30700,30700,30600,70
|
|
20231102,134000,857910600,30650,30700,30700,30650,100
|
|
20231102,133900,854842600,30700,30700,30700,30600,89
|
|
20231102,133800,852112100,30650,30700,30700,30650,73
|
|
20231102,133700,849872800,30700,30750,30750,30650,68
|
|
20231102,133600,847783850,30700,30700,30750,30700,85
|
|
20231102,133500,845174150,30700,30650,30700,30600,61
|
|
20231102,133400,843305050,30700,30600,30750,30600,132
|
|
20231102,133300,839252050,30650,30700,30700,30600,80
|
|
20231102,133200,836800750,30700,30650,30700,30650,46
|
|
20231102,133100,835389600,30650,30650,30700,30650,88
|
|
20231102,133000,832692050,30650,30650,30700,30600,77
|
|
20231102,132900,830332800,30700,30700,30700,30650,54
|
|
20231102,132800,828675750,30650,30650,30700,30650,83
|
|
20231102,132700,826131500,30650,30700,30700,30650,34
|
|
20231102,132600,825088450,30700,30650,30700,30650,59
|
|
20231102,132500,823279850,30650,30600,30650,30550,58
|
|
20231102,132400,821506550,30650,30650,30650,30600,80
|
|
20231102,132300,819056200,30650,30600,30650,30550,131
|
|
20231102,132200,815043900,30650,30600,30650,30600,127
|
|
20231102,132100,811153900,30650,30650,30700,30600,72
|
|
20231102,132000,808946550,30650,30650,30700,30650,43
|
|
20231102,131900,807628100,30600,30650,30700,30600,144
|
|
20231102,131800,803216400,30650,30700,30700,30650,47
|
|
20231102,131700,801774850,30700,30700,30700,30650,85
|
|
20231102,131600,799167050,30650,30600,30650,30600,104
|
|
20231102,131500,795982550,30650,30650,30700,30600,79
|
|
20231102,131400,793561000,30650,30600,30650,30600,71
|
|
20231102,131300,791387050,30550,30550,30650,30550,119
|
|
20231102,131200,787746450,30650,30650,30650,30600,55
|
|
20231102,131100,786061450,30550,30600,30650,30550,107
|
|
20231102,131000,782785950,30600,30600,30600,30550,63
|
|
20231102,130900,780859800,30600,30650,30650,30550,95
|
|
20231102,130800,777952600,30650,30600,30650,30550,83
|
|
20231102,130700,775411600,30650,30600,30650,30600,69
|
|
20231102,130600,773298000,30600,30650,30650,30600,96
|
|
20231102,130500,770359450,30650,30600,30650,30600,32
|
|
20231102,130400,769379150,30600,30600,30600,30550,76
|
|
20231102,130300,767054600,30600,30600,30600,30550,109
|
|
20231102,130200,763721650,30550,30600,30600,30550,111
|
|
20231102,130100,760327050,30600,30550,30600,30550,93
|
|
20231102,130000,757484100,30600,30550,30600,30550,73
|
|
20231102,125900,755252400,30550,30550,30600,30500,110
|
|
20231102,125800,751892550,30600,30550,30600,30500,56
|
|
20231102,125700,750181350,30550,30600,30600,30550,98
|
|
20231102,125600,747185250,30600,30550,30600,30550,52
|
|
20231102,125500,745595850,30550,30600,30600,30550,66
|
|
20231102,125400,743577950,30500,30600,30600,30500,119
|
|
20231102,125300,739940300,30600,30550,30600,30500,62
|
|
20231102,125200,738045950,30550,30550,30550,30500,62
|
|
20231102,125100,736153650,30500,30550,30550,30500,64
|
|
20231102,125000,734201000,30600,30550,30600,30500,65
|
|
20231102,124900,732216200,30550,30600,30600,30500,43
|
|
20231102,124800,730903500,30600,30600,30600,30500,105
|
|
20231102,124700,727693950,30600,30650,30650,30550,33
|
|
20231102,124600,726684900,30600,30600,30600,30600,54
|
|
20231102,124500,725032500,30650,30650,30650,30600,219
|
|
20231102,124400,718328650,30650,30600,30650,30550,107
|
|
20231102,124300,715054500,30600,30550,30600,30550,61
|
|
20231102,124200,713189600,30550,30550,30550,30450,59
|
|
20231102,124100,711390100,30600,30500,30600,30500,55
|
|
20231102,124000,709711450,30550,30550,30600,30550,78
|
|
20231102,123900,707327600,30500,30500,30550,30500,58
|
|
20231102,123800,705558400,30550,30600,30600,30550,39
|
|
20231102,123700,704366550,30600,30550,30600,30550,64
|
|
20231102,123600,702410350,30500,30550,30550,30500,30
|
|
20231102,123500,701494600,30550,30550,30550,30500,77
|
|
20231102,123400,699144200,30550,30500,30550,30500,91
|
|
20231102,123300,696365200,30500,30550,30550,30500,43
|
|
20231102,123200,695053200,30550,30550,30550,30500,68
|
|
20231102,123100,692976850,30550,30550,30550,30550,51
|
|
20231102,123000,691418800,30550,30600,30600,30550,121
|
|
20231102,122900,687721500,30600,30600,30650,30600,62
|
|
20231102,122800,685824100,30600,30600,30600,30550,56
|
|
20231102,122700,684111400,30550,30650,30650,30550,25
|
|
20231102,122600,683346900,30650,30600,30650,30550,88
|
|
20231102,122500,680654500,30600,30650,30650,30600,31
|
|
20231102,122400,679704900,30600,30600,30600,30550,44
|
|
20231102,122300,678360250,30600,30550,30650,30550,87
|
|
20231102,122200,675698450,30600,30550,30650,30550,51
|
|
20231102,122100,674138400,30600,30650,30650,30600,41
|
|
20231102,122000,672882950,30650,30650,30650,30600,80
|
|
20231102,121900,670433650,30600,30650,30650,30600,61
|
|
20231102,121800,668565650,30650,30700,30700,30650,46
|
|
20231102,121700,667154900,30700,30650,30700,30600,95
|
|
20231102,121600,664245800,30700,30650,30700,30650,20
|
|
20231102,121500,663632550,30650,30700,30700,30600,58
|
|
20231102,121400,661855000,30700,30600,30700,30600,88
|
|
20231102,121300,659157200,30600,30700,30700,30600,76
|
|
20231102,121200,656827850,30650,30650,30650,30650,55
|
|
20231102,121100,655142100,30700,30650,30700,30650,77
|
|
20231102,121000,652779850,30700,30700,30700,30600,63
|
|
20231102,120900,650849500,30700,30650,30700,30650,48
|
|
20231102,120800,649377200,30650,30650,30700,30600,76
|
|
20231102,120700,647048100,30650,30700,30700,30650,46
|
|
20231102,120600,645636650,30650,30700,30700,30650,70
|
|
20231102,120500,643490300,30700,30600,30700,30600,37
|
|
20231102,120400,642356500,30650,30750,30750,30650,91
|
|
20231102,120300,639564250,30750,30650,30750,30650,103
|
|
20231102,120200,636404650,30700,30700,30700,30700,6
|
|
20231102,120100,636220450,30650,30700,30700,30650,122
|
|
20231102,120000,632479400,30700,30700,30700,30650,79
|
|
20231102,115900,630055150,30750,30700,30750,30700,29
|
|
20231102,115800,629164350,30750,30750,30750,30700,95
|
|
20231102,115700,626246550,30750,30700,30750,30700,471
|
|
20231102,115600,611764400,30700,30750,30750,30700,58
|
|
20231102,115500,609982500,30700,30650,30750,30650,93
|
|
20231102,115400,607128250,30750,30750,30750,30750,45
|
|
20231102,115300,605744500,30650,30700,30750,30650,160
|
|
20231102,115200,600835000,30700,30700,30700,30650,79
|
|
20231102,115100,598409900,30700,30650,30700,30650,34
|
|
20231102,115000,597367250,30650,30700,30750,30650,65
|
|
20231102,114900,595371750,30750,30650,30750,30650,92
|
|
20231102,114800,592549250,30700,30750,30750,30650,39
|
|
20231102,114700,591352550,30700,30750,30750,30700,36
|
|
20231102,114600,590246350,30700,30700,30750,30700,168
|
|
20231102,114500,585084800,30750,30750,30750,30700,6
|
|
20231102,114400,584900350,30700,30700,30750,30700,339
|
|
20231102,114300,574491150,30650,30650,30650,30650,87
|
|
20231102,114200,571824600,30700,30700,30700,30700,13
|
|
20231102,114100,571425500,30700,30700,30750,30650,54
|
|
20231102,114000,569768500,30700,30650,30700,30650,104
|
|
20231102,113900,566577350,30650,30700,30750,30650,58
|
|
20231102,113800,564798300,30700,30700,30750,30650,45
|
|
20231102,113700,563417300,30650,30700,30750,30650,314
|
|
20231102,113600,553777550,30700,30650,30700,30550,459
|
|
20231102,113500,539711100,30550,30600,30650,30550,88
|
|
20231102,113400,537016700,30600,30600,30650,30600,48
|
|
20231102,113300,535547250,30600,30550,30650,30550,125
|
|
20231102,113200,531723250,30600,30600,30600,30550,51
|
|
20231102,113100,530163400,30600,30600,30600,30600,25
|
|
20231102,113000,529398400,30600,30600,30600,30550,72
|
|
20231102,112900,527197600,30600,30600,30600,30550,45
|
|
20231102,112800,525822400,30600,30600,30600,30550,62
|
|
20231102,112700,523926100,30550,30650,30650,30550,62
|
|
20231102,112600,522030350,30650,30550,30650,30550,132
|
|
20231102,112500,517993250,30600,30550,30600,30550,20
|
|
20231102,112400,517381300,30500,30550,30600,30500,133
|
|
20231102,112300,513320500,30550,30450,30550,30450,100
|
|
20231102,112200,510267300,30500,30500,30550,30500,76
|
|
20231102,112100,507948300,30450,30500,30550,30450,73
|
|
20231102,112000,505722300,30550,30500,30550,30500,21
|
|
20231102,111900,505081500,30550,30500,30550,30450,126
|
|
20231102,111800,501239150,30500,30450,30500,30450,86
|
|
20231102,111700,498616900,30450,30550,30550,30450,137
|
|
20231102,111600,494439850,30500,30550,30600,30500,81
|
|
20231102,111500,491967000,30550,30400,30550,30350,603
|
|
20231102,111400,473597100,30400,30400,30400,30300,51
|
|
20231102,111300,472049750,30350,30350,30350,30300,219
|
|
20231102,111200,465403850,30350,30350,30350,30300,98
|
|
20231102,111100,462433900,30350,30350,30350,30350,14
|
|
20231102,111000,462009000,30300,30300,30350,30250,71
|
|
20231102,110900,459857700,30350,30300,30350,30250,160
|
|
20231102,110800,455010550,30300,30350,30350,30300,66
|
|
20231102,110700,453010700,30350,30350,30400,30300,75
|
|
20231102,110600,450735150,30300,30300,30350,30300,83
|
|
20231102,110500,448217750,30300,30300,30350,30300,81
|
|
20231102,110400,445763000,30350,30350,30350,30300,95
|
|
20231102,110300,442881550,30350,30300,30350,30300,29
|
|
20231102,110200,442002300,30300,30350,30350,30300,68
|
|
20231102,110100,439940900,30400,30400,30400,30300,45
|
|
20231102,110000,438575350,30300,30400,30400,30300,22
|
|
20231102,105900,437908650,30350,30350,30400,30300,96
|
|
20231102,105800,434995350,30400,30400,30400,30350,36
|
|
20231102,105700,433901750,30400,30350,30400,30350,271
|
|
20231102,105600,425673850,30300,30300,30300,30300,48
|
|
20231102,105500,424219450,30300,30300,30350,30300,72
|
|
20231102,105400,422037350,30300,30300,30300,30250,32
|
|
20231102,105300,421068650,30300,30350,30350,30300,93
|
|
20231102,105200,418248500,30350,30300,30350,30300,125
|
|
20231102,105100,414459000,30300,30300,30300,30300,0
|
|
20231102,105000,414459000,30300,30350,30450,30300,154
|
|
20231102,104900,409781600,30350,30300,30350,30300,45
|
|
20231102,104800,408416600,30350,30350,30350,30300,99
|
|
20231102,104700,405412900,30350,30300,30350,30300,61
|
|
20231102,104600,403564250,30350,30350,30400,30350,42
|
|
20231102,104500,402288750,30400,30300,30400,30300,40
|
|
20231102,104400,401076650,30400,30350,30400,30300,96
|
|
20231102,104300,398165400,30350,30300,30350,30300,67
|
|
20231102,104200,396134050,30300,30300,30300,30250,34
|
|
20231102,104100,395104850,30250,30300,30300,30250,74
|
|
20231102,104000,392863550,30300,30300,30350,30300,66
|
|
20231102,103900,390861700,30300,30300,30350,30300,31
|
|
20231102,103800,389922300,30300,30300,30300,30250,69
|
|
20231102,103700,387832350,30300,30300,30350,30300,69
|
|
20231102,103600,385740150,30350,30250,30350,30250,44
|
|
20231102,103500,384407050,30300,30300,30300,30250,61
|
|
20231102,103400,382560550,30350,30300,30350,30300,29
|
|
20231102,103300,381681350,30250,30300,30300,30250,35
|
|
20231102,103200,380621600,30300,30250,30300,30250,75
|
|
20231102,103100,378352400,30300,30300,30350,30300,31
|
|
20231102,103000,377412300,30300,30250,30300,30250,64
|
|
20231102,102900,375475850,30250,30250,30250,30250,16
|
|
20231102,102800,374991850,30250,30300,30350,30250,93
|
|
20231102,102700,372175750,30300,30300,30300,30300,1
|
|
20231102,102600,372145450,30300,30300,30350,30300,64
|
|
20231102,102500,370205750,30400,30350,30400,30300,70
|
|
20231102,102400,368083150,30350,30350,30350,30300,26
|
|
20231102,102300,367294800,30300,30350,30350,30300,49
|
|
20231102,102200,365809650,30300,30350,30350,30300,45
|
|
20231102,102100,364444650,30300,30350,30350,30300,65
|
|
20231102,102000,362474600,30350,30300,30350,30300,22
|
|
20231102,101900,361807950,30300,30350,30400,30300,75
|
|
20231102,101800,359533300,30300,30350,30350,30250,38
|
|
20231102,101700,358382850,30300,30250,30300,30250,144
|
|
20231102,101600,354024700,30200,30200,30250,30200,102
|
|
20231102,101500,350941900,30200,30250,30250,30200,35
|
|
20231102,101400,349883900,30300,30250,30300,30250,19
|
|
20231102,101300,349309100,30250,30250,30250,30250,68
|
|
20231102,101200,347252100,30250,30250,30250,30250,18
|
|
20231102,101100,346707600,30350,30350,30350,30250,23
|
|
20231102,101000,346011650,30300,30300,30300,30250,91
|
|
20231102,100900,343256550,30250,30300,30300,30250,22
|
|
20231102,100800,342591000,30250,30250,30250,30250,21
|
|
20231102,100700,341955750,30350,30300,30350,30300,4
|
|
20231102,100600,341834450,30300,30300,30300,30300,20
|
|
20231102,100500,341228450,30300,30300,30300,30300,0
|
|
20231102,100400,341228450,30300,30300,30300,30300,21
|
|
20231102,100300,340592150,30400,30300,30400,30300,44
|
|
20231102,100200,339257650,30400,30400,30400,30400,3
|
|
20231102,100100,339166450,30400,30300,30400,30300,22
|
|
20231102,100000,338499750,30400,30350,30400,30350,26
|
|
20231102,095900,337710600,30300,30300,30300,30300,20
|
|
20231102,095800,337104600,30350,30300,30350,30300,142
|
|
20231102,095700,332795950,30350,30350,30350,30350,42
|
|
20231102,095600,331521250,30350,30300,30350,30300,44
|
|
20231102,095500,330188000,30300,30300,30300,30300,8
|
|
20231102,095400,329945600,30200,30200,30200,30200,21
|
|
20231102,095300,329311400,30200,30250,30250,30200,35
|
|
20231102,095200,328253900,30200,30250,30250,30200,46
|
|
20231102,095100,326863450,30250,30250,30250,30250,21
|
|
20231102,095000,326228200,30300,30200,30300,30200,62
|
|
20231102,094900,324353700,30200,30300,30300,30200,23
|
|
20231102,094800,323658900,30150,30150,30150,30150,0
|
|
20231102,094700,323658900,30150,30300,30300,30150,118
|
|
20231102,094600,320094050,30350,30350,30350,30350,346
|
|
20231102,094500,309592950,30400,30350,30400,30350,4
|
|
20231102,094400,309471400,30350,30350,30350,30350,22
|
|
20231102,094300,308803700,30450,30400,30450,30400,94
|
|
20231102,094200,305944900,30400,30300,30400,30300,408
|
|
20231102,094100,293553100,30300,30250,30300,30250,138
|
|
20231102,094000,289372750,30250,30250,30250,30250,9
|
|
20231102,093900,289100500,30250,30200,30250,30200,72
|
|
20231102,093800,286923600,30300,30250,30300,30250,148
|
|
20231102,093700,282446550,30250,30350,30350,30100,1065
|
|
20231102,093600,250287900,30200,30500,30500,30200,910
|
|
20231102,093500,222715150,30550,30550,30550,30550,1
|
|
20231102,093400,222684600,30550,30550,30550,30550,0
|
|
20231102,093300,222684600,30550,30550,30550,30550,0
|
|
20231102,093200,222684600,30550,30550,30550,30550,0
|
|
20231102,093100,222684600,30550,30550,30550,30550,2
|
|
20231102,093000,222623500,30500,30500,30500,30500,41
|
|
20231102,092900,221373000,30400,30400,30400,30400,1
|
|
20231102,092800,221342600,30400,30500,30500,30400,360
|
|
20231102,092700,210381400,30500,30600,30650,30500,751
|
|
20231102,092600,187443750,30650,30650,30650,30650,3
|
|
20231102,092500,187351800,30650,30650,30650,30650,0
|
|
20231102,092400,187351800,30650,30650,30650,30650,21
|
|
20231102,092300,186708150,30600,30600,30600,30600,100
|
|
20231102,092200,183648150,30600,30600,30600,30600,0
|
|
20231102,092100,183648150,30600,30600,30600,30600,139
|
|
20231102,092000,179394750,30600,30600,30600,30600,1
|
|
20231102,091900,179364150,30600,30600,30600,30600,0
|
|
20231102,091800,179364150,30600,30550,30600,30550,104
|
|
20231102,091700,176181900,30550,30550,30550,30550,33
|
|
20231102,091600,175173750,30550,30550,30550,30550,10
|
|
20231102,091500,174868250,30500,30450,30500,30450,414
|
|
20231102,091400,162246350,30500,30500,30500,30500,67
|
|
20231102,091300,160202850,30500,30550,30550,30500,142
|
|
20231102,091200,155869750,30500,30450,30500,30450,260
|
|
20231102,091100,147939850,30450,30450,30450,30450,0
|
|
20231102,091000,147939850,30450,30450,30450,30400,311
|
|
20231102,090900,138477050,30450,30400,30450,30400,17
|
|
20231102,090800,137960200,30400,30400,30400,30400,774
|
|
20231102,090700,114430600,30400,30350,30400,30350,398
|
|
20231102,090600,102344000,30300,30300,30300,30300,34
|
|
20231102,090500,101313800,30350,30350,30350,30350,200
|
|
20231102,090400,95243800,30350,30200,30350,30200,288
|
|
20231102,090300,86526000,30150,30250,30250,30100,875
|
|
20231102,090200,60127200,30200,30350,30400,30200,776
|
|
20231102,090100,36632200,30250,30250,30350,30250,296
|
|
20231102,090000,27672700,30250,30150,30250,30150,917
|