573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183000,352663700,68300,68300,68300,68300,60
|
|
20231102,182900,352663700,68300,68300,68300,68300,0
|
|
20231102,182800,352663700,68300,68300,68300,68300,0
|
|
20231102,182700,352663700,68300,68300,68300,68300,0
|
|
20231102,182600,352663700,68300,68300,68300,68300,0
|
|
20231102,182500,352663700,68300,68300,68300,68300,0
|
|
20231102,182400,352663700,68300,68300,68300,68300,0
|
|
20231102,182300,352663700,68300,68300,68300,68300,0
|
|
20231102,182200,352663700,68300,68300,68300,68300,0
|
|
20231102,182100,352663700,68300,68300,68300,68300,0
|
|
20231102,182000,352663700,68300,68300,68300,68300,0
|
|
20231102,181900,352663700,68300,68300,68300,68300,0
|
|
20231102,181800,352663700,68300,68300,68300,68300,0
|
|
20231102,181700,352663700,68300,68300,68300,68300,0
|
|
20231102,181600,352663700,68300,68300,68300,68300,0
|
|
20231102,181500,352663700,68300,68300,68300,68300,0
|
|
20231102,181400,352663700,68300,68300,68300,68300,0
|
|
20231102,181300,352663700,68300,68300,68300,68300,0
|
|
20231102,181200,352663700,68300,68300,68300,68300,0
|
|
20231102,181100,352663700,68300,68300,68300,68300,0
|
|
20231102,181000,352663700,68300,68300,68300,68300,0
|
|
20231102,180900,352663700,68300,68300,68300,68300,0
|
|
20231102,180800,352663700,68300,68300,68300,68300,0
|
|
20231102,180700,352663700,68300,68300,68300,68300,0
|
|
20231102,180600,352663700,68300,68300,68300,68300,0
|
|
20231102,180500,352663700,68300,68300,68300,68300,0
|
|
20231102,180400,352663700,68300,68300,68300,68300,0
|
|
20231102,180300,352663700,68300,68300,68300,68300,0
|
|
20231102,180200,352663700,68300,68300,68300,68300,0
|
|
20231102,180100,352663700,68300,68300,68300,68300,0
|
|
20231102,180000,352663700,68300,68300,68300,68300,60
|
|
20231102,175900,352663700,68300,68300,68300,68300,0
|
|
20231102,175800,352663700,68300,68300,68300,68300,0
|
|
20231102,175700,352663700,68300,68300,68300,68300,0
|
|
20231102,175600,352663700,68300,68300,68300,68300,0
|
|
20231102,175500,352663700,68300,68300,68300,68300,0
|
|
20231102,175400,352663700,68300,68300,68300,68300,0
|
|
20231102,175300,352663700,68300,68300,68300,68300,0
|
|
20231102,175200,352663700,68300,68300,68300,68300,0
|
|
20231102,175100,352663700,68300,68300,68300,68300,0
|
|
20231102,175000,352663700,68300,68300,68300,68300,0
|
|
20231102,174900,352663700,68300,68300,68300,68300,0
|
|
20231102,174800,352663700,68300,68300,68300,68300,0
|
|
20231102,174700,352663700,68300,68300,68300,68300,0
|
|
20231102,174600,352663700,68300,68300,68300,68300,0
|
|
20231102,174500,352663700,68300,68300,68300,68300,0
|
|
20231102,174400,352663700,68300,68300,68300,68300,0
|
|
20231102,174300,352663700,68300,68300,68300,68300,0
|
|
20231102,174200,352663700,68300,68300,68300,68300,0
|
|
20231102,174100,352663700,68300,68300,68300,68300,0
|
|
20231102,174000,352663700,68300,68300,68300,68300,0
|
|
20231102,173900,352663700,68300,68300,68300,68300,0
|
|
20231102,173800,352663700,68300,68300,68300,68300,0
|
|
20231102,173700,352663700,68300,68300,68300,68300,0
|
|
20231102,173600,352663700,68300,68300,68300,68300,0
|
|
20231102,173500,352663700,68300,68300,68300,68300,0
|
|
20231102,173400,352663700,68300,68300,68300,68300,0
|
|
20231102,173300,352663700,68300,68300,68300,68300,0
|
|
20231102,173200,352663700,68300,68300,68300,68300,0
|
|
20231102,173100,352663700,68300,68300,68300,68300,0
|
|
20231102,173000,352663700,68300,68300,68300,68300,60
|
|
20231102,172900,352663700,68300,68300,68300,68300,0
|
|
20231102,172800,352663700,68300,68300,68300,68300,0
|
|
20231102,172700,352663700,68300,68300,68300,68300,0
|
|
20231102,172600,352663700,68300,68300,68300,68300,0
|
|
20231102,172500,352663700,68300,68300,68300,68300,0
|
|
20231102,172400,352663700,68300,68300,68300,68300,0
|
|
20231102,172300,352663700,68300,68300,68300,68300,0
|
|
20231102,172200,352663700,68300,68300,68300,68300,0
|
|
20231102,172100,352663700,68300,68300,68300,68300,0
|
|
20231102,172000,352663700,68300,68300,68300,68300,0
|
|
20231102,171900,352663700,68300,68300,68300,68300,0
|
|
20231102,171800,352663700,68300,68300,68300,68300,0
|
|
20231102,171700,352663700,68300,68300,68300,68300,0
|
|
20231102,171600,352663700,68300,68300,68300,68300,0
|
|
20231102,171500,352663700,68300,68300,68300,68300,0
|
|
20231102,171400,352663700,68300,68300,68300,68300,0
|
|
20231102,171300,352663700,68300,68300,68300,68300,0
|
|
20231102,171200,352663700,68300,68300,68300,68300,0
|
|
20231102,171100,352663700,68300,68300,68300,68300,0
|
|
20231102,171000,352663700,68300,68300,68300,68300,0
|
|
20231102,170900,352663700,68300,68300,68300,68300,0
|
|
20231102,170800,352663700,68300,68300,68300,68300,0
|
|
20231102,170700,352663700,68300,68300,68300,68300,0
|
|
20231102,170600,352663700,68300,68300,68300,68300,0
|
|
20231102,170500,352663700,68300,68300,68300,68300,0
|
|
20231102,170400,352663700,68300,68300,68300,68300,0
|
|
20231102,170300,352663700,68300,68300,68300,68300,0
|
|
20231102,170200,352663700,68300,68300,68300,68300,0
|
|
20231102,170100,352663700,68300,68300,68300,68300,0
|
|
20231102,170000,352663700,68300,68300,68300,68300,60
|
|
20231102,165900,352663700,68300,68300,68300,68300,0
|
|
20231102,165800,352663700,68300,68300,68300,68300,0
|
|
20231102,165700,352663700,68300,68300,68300,68300,0
|
|
20231102,165600,352663700,68300,68300,68300,68300,0
|
|
20231102,165500,352663700,68300,68300,68300,68300,0
|
|
20231102,165400,352663700,68300,68300,68300,68300,0
|
|
20231102,165300,352663700,68300,68300,68300,68300,0
|
|
20231102,165200,352663700,68300,68300,68300,68300,0
|
|
20231102,165100,352663700,68300,68300,68300,68300,0
|
|
20231102,165000,352663700,68300,68300,68300,68300,0
|
|
20231102,164900,352663700,68300,68300,68300,68300,0
|
|
20231102,164800,352663700,68300,68300,68300,68300,0
|
|
20231102,164700,352663700,68300,68300,68300,68300,0
|
|
20231102,164600,352663700,68300,68300,68300,68300,0
|
|
20231102,164500,352663700,68300,68300,68300,68300,0
|
|
20231102,164400,352663700,68300,68300,68300,68300,0
|
|
20231102,164300,352663700,68300,68300,68300,68300,0
|
|
20231102,164200,352663700,68300,68300,68300,68300,0
|
|
20231102,164100,352663700,68300,68300,68300,68300,0
|
|
20231102,164000,352663700,68300,68300,68300,68300,0
|
|
20231102,163900,352663700,68300,68300,68300,68300,0
|
|
20231102,163800,352663700,68300,68300,68300,68300,0
|
|
20231102,163700,352663700,68300,68300,68300,68300,0
|
|
20231102,163600,352663700,68300,68300,68300,68300,0
|
|
20231102,163500,352663700,68300,68300,68300,68300,0
|
|
20231102,163400,352663700,68300,68300,68300,68300,0
|
|
20231102,163300,352663700,68300,68300,68300,68300,0
|
|
20231102,163200,352663700,68300,68300,68300,68300,0
|
|
20231102,163100,352663700,68300,68300,68300,68300,0
|
|
20231102,163000,352663700,68300,68300,68300,68300,60
|
|
20231102,162900,352663700,68300,68300,68300,68300,0
|
|
20231102,162800,352663700,68300,68300,68300,68300,0
|
|
20231102,162700,352663700,68300,68300,68300,68300,0
|
|
20231102,162600,352663700,68300,68300,68300,68300,0
|
|
20231102,162500,352663700,68300,68300,68300,68300,0
|
|
20231102,162400,352663700,68300,68300,68300,68300,0
|
|
20231102,162300,352663700,68300,68300,68300,68300,0
|
|
20231102,162200,352663700,68300,68300,68300,68300,0
|
|
20231102,162100,352663700,68300,68300,68300,68300,0
|
|
20231102,162000,352663700,68300,68300,68300,68300,0
|
|
20231102,161900,352663700,68300,68300,68300,68300,0
|
|
20231102,161800,352663700,68300,68300,68300,68300,0
|
|
20231102,161700,352663700,68300,68300,68300,68300,0
|
|
20231102,161600,352663700,68300,68300,68300,68300,0
|
|
20231102,161500,352663700,68300,68300,68300,68300,0
|
|
20231102,161400,352663700,68300,68300,68300,68300,0
|
|
20231102,161300,352663700,68300,68300,68300,68300,0
|
|
20231102,161200,352663700,68300,68300,68300,68300,0
|
|
20231102,161100,352663700,68300,68300,68300,68300,0
|
|
20231102,161000,352663700,68300,68300,68300,68300,0
|
|
20231102,160900,352663700,68300,68300,68300,68300,0
|
|
20231102,160800,352663700,68300,68300,68300,68300,0
|
|
20231102,160700,352663700,68300,68300,68300,68300,0
|
|
20231102,160600,352663700,68300,68300,68300,68300,0
|
|
20231102,160500,352663700,68300,68300,68300,68300,0
|
|
20231102,160400,352663700,68300,68300,68300,68300,0
|
|
20231102,160300,352663700,68300,68300,68300,68300,0
|
|
20231102,160200,352663700,68300,68300,68300,68300,0
|
|
20231102,160100,352663700,68300,68300,68300,68300,0
|
|
20231102,160000,352663700,68300,68300,68300,68300,60
|
|
20231102,155900,352663700,68300,68300,68300,68300,0
|
|
20231102,155800,352663700,68300,68300,68300,68300,0
|
|
20231102,155700,352663700,68300,68300,68300,68300,0
|
|
20231102,155600,352663700,68300,68300,68300,68300,0
|
|
20231102,155500,352663700,68300,68300,68300,68300,0
|
|
20231102,155400,352663700,68300,68300,68300,68300,0
|
|
20231102,155300,352663700,68300,68300,68300,68300,0
|
|
20231102,155200,352663700,68300,68300,68300,68300,0
|
|
20231102,155100,352663700,68300,68300,68300,68300,0
|
|
20231102,155000,352663700,68300,68300,68300,68300,0
|
|
20231102,154900,352663700,68300,68300,68300,68300,0
|
|
20231102,154800,352663700,68300,68300,68300,68300,0
|
|
20231102,154700,352663700,68300,68300,68300,68300,0
|
|
20231102,154600,352663700,68300,68300,68300,68300,0
|
|
20231102,154500,352663700,68300,68300,68300,68300,0
|
|
20231102,154400,352663700,68300,68300,68300,68300,0
|
|
20231102,154300,352663700,68300,68300,68300,68300,0
|
|
20231102,154200,352663700,68300,68300,68300,68300,0
|
|
20231102,154100,352663700,68300,68300,68300,68300,0
|
|
20231102,154000,352663700,68300,68300,68300,68300,0
|
|
20231102,153900,352663700,68300,68300,68300,68300,0
|
|
20231102,153800,352663700,68300,68300,68300,68300,0
|
|
20231102,153700,352663700,68300,68300,68300,68300,0
|
|
20231102,153600,352663700,68300,68300,68300,68300,0
|
|
20231102,153500,352663700,68300,68300,68300,68300,0
|
|
20231102,153400,352663700,68300,68300,68300,68300,0
|
|
20231102,153300,352663700,68300,68300,68300,68300,0
|
|
20231102,153200,352663700,68300,68300,68300,68300,0
|
|
20231102,153100,352663700,68300,68300,68300,68300,0
|
|
20231102,153000,352663700,68300,68300,68300,68300,120
|
|
20231102,152900,348565700,68200,68200,68200,68200,0
|
|
20231102,152800,348565700,68200,68200,68200,68200,0
|
|
20231102,152700,348565700,68200,68200,68200,68200,0
|
|
20231102,152600,348565700,68200,68200,68200,68200,0
|
|
20231102,152500,348565700,68200,68200,68200,68200,0
|
|
20231102,152400,348565700,68200,68200,68200,68200,0
|
|
20231102,152300,348565700,68200,68200,68200,68200,0
|
|
20231102,152200,348565700,68200,68200,68200,68200,0
|
|
20231102,152100,348565700,68200,68200,68200,68200,0
|
|
20231102,152000,348565700,68200,68200,68200,68200,0
|
|
20231102,151900,348565700,68200,68200,68200,68200,20
|
|
20231102,151800,347201700,68200,68200,68200,68200,0
|
|
20231102,151700,347201700,68200,68200,68200,68200,9
|
|
20231102,151600,346587900,68200,68200,68200,68200,0
|
|
20231102,151500,346587900,68200,68200,68200,68200,0
|
|
20231102,151400,346587900,68200,68200,68200,68200,0
|
|
20231102,151300,346587900,68200,68200,68200,68200,0
|
|
20231102,151200,346587900,68200,68200,68200,68200,0
|
|
20231102,151100,346587900,68200,68200,68200,68200,0
|
|
20231102,151000,346587900,68200,68200,68200,68200,1
|
|
20231102,150900,346519700,68200,68200,68200,68200,9
|
|
20231102,150800,345905900,68200,68200,68200,68200,20
|
|
20231102,150700,344541900,68200,68200,68200,68200,0
|
|
20231102,150600,344541900,68200,68200,68200,68200,0
|
|
20231102,150500,344541900,68200,68200,68200,68200,0
|
|
20231102,150400,344541900,68200,68200,68200,68200,0
|
|
20231102,150300,344541900,68200,68200,68200,68200,0
|
|
20231102,150200,344541900,68200,68200,68200,68200,11
|
|
20231102,150100,343791700,68200,68200,68200,68200,0
|
|
20231102,150000,343791700,68200,68200,68200,68200,9
|
|
20231102,145900,343177900,68200,68200,68200,68200,0
|
|
20231102,145800,343177900,68200,68200,68200,68200,6
|
|
20231102,145700,342768700,68200,68200,68200,68200,0
|
|
20231102,145600,342768700,68200,68200,68200,68200,6
|
|
20231102,145500,342359500,68200,68200,68200,68200,0
|
|
20231102,145400,342359500,68200,68200,68200,68200,6
|
|
20231102,145300,341950300,68200,68200,68200,68200,6
|
|
20231102,145200,341541100,68200,68200,68200,68200,0
|
|
20231102,145100,341541100,68200,68200,68200,68200,6
|
|
20231102,145000,341131900,68200,68200,68200,68200,0
|
|
20231102,144900,341131900,68200,68200,68200,68200,6
|
|
20231102,144800,340722700,68200,68200,68200,68200,0
|
|
20231102,144700,340722700,68200,68200,68200,68200,6
|
|
20231102,144600,340313500,68200,68200,68200,68200,6
|
|
20231102,144500,339904300,68300,68300,68300,68300,1
|
|
20231102,144400,339836000,68300,68200,68300,68200,7
|
|
20231102,144300,339358500,68300,68300,68300,68300,1
|
|
20231102,144200,339290200,68200,68200,68200,68200,6
|
|
20231102,144100,338881000,68200,68200,68200,68200,0
|
|
20231102,144000,338881000,68200,68200,68200,68200,8
|
|
20231102,143900,338335400,68200,68200,68200,68200,6
|
|
20231102,143800,337926200,68200,68200,68200,68200,0
|
|
20231102,143700,337926200,68200,68200,68200,68200,6
|
|
20231102,143600,337517000,68200,68200,68200,68200,0
|
|
20231102,143500,337517000,68200,68100,68200,68100,29
|
|
20231102,143400,335540100,68100,68100,68100,68100,0
|
|
20231102,143300,335540100,68100,68100,68100,68100,6
|
|
20231102,143200,335131500,68100,68100,68100,68100,8
|
|
20231102,143100,334586700,68100,68100,68100,68100,0
|
|
20231102,143000,334586700,68100,68200,68200,68100,7
|
|
20231102,142900,334109800,68200,68200,68200,68200,10
|
|
20231102,142800,333427800,68200,68200,68200,68200,7
|
|
20231102,142700,332950400,68200,68200,68200,68200,4
|
|
20231102,142600,332677600,68200,68200,68200,68200,6
|
|
20231102,142500,332268400,68200,68200,68200,68200,6
|
|
20231102,142400,331859200,68200,68200,68200,68200,4
|
|
20231102,142300,331586400,68200,68200,68200,68200,8
|
|
20231102,142200,331040800,68200,68200,68200,68200,0
|
|
20231102,142100,331040800,68200,68200,68200,68200,10
|
|
20231102,142000,330358800,68200,68200,68200,68200,7
|
|
20231102,141900,329881400,68200,68200,68200,68200,40
|
|
20231102,141800,327153400,68200,68200,68200,68200,10
|
|
20231102,141700,326471400,68200,68200,68200,68200,20
|
|
20231102,141600,325107400,68200,68200,68200,68200,212
|
|
20231102,141500,310649000,68200,68200,68200,68200,0
|
|
20231102,141400,310649000,68200,68200,68200,68200,8
|
|
20231102,141300,310103400,68200,68200,68200,68200,10
|
|
20231102,141200,309421400,68200,68200,68200,68200,0
|
|
20231102,141100,309421400,68200,68200,68200,68200,6
|
|
20231102,141000,309012200,68200,68200,68200,68200,3
|
|
20231102,140900,308807600,68200,68200,68200,68200,6
|
|
20231102,140800,308398400,68300,68300,68300,68300,1
|
|
20231102,140700,308330100,68200,68200,68300,68200,125
|
|
20231102,140600,299805000,68100,68100,68100,68100,6
|
|
20231102,140500,299396400,68100,68100,68100,68100,3
|
|
20231102,140400,299192100,68100,68100,68100,68100,23
|
|
20231102,140300,297625800,68100,68100,68100,68100,0
|
|
20231102,140200,297625800,68100,68100,68100,68100,10
|
|
20231102,140100,296944800,68100,68100,68100,68100,0
|
|
20231102,140000,296944800,68100,68100,68100,68100,6
|
|
20231102,135900,296536200,68100,68100,68100,68100,9
|
|
20231102,135800,295923300,68100,68100,68100,68100,23
|
|
20231102,135700,294357000,68100,68100,68100,68100,6
|
|
20231102,135600,293948400,68100,68100,68100,68100,4
|
|
20231102,135500,293676000,68100,68100,68100,68100,8
|
|
20231102,135400,293131200,68100,68100,68100,68100,3
|
|
20231102,135300,292926900,68100,68100,68100,68100,6
|
|
20231102,135200,292518300,68100,68100,68100,68100,6
|
|
20231102,135100,292109700,68100,68100,68100,68100,3
|
|
20231102,135000,291905400,68100,68100,68100,68100,6
|
|
20231102,134900,291496800,68100,68100,68100,68100,0
|
|
20231102,134800,291496800,68100,68200,68200,68100,33
|
|
20231102,134700,289246800,68200,68200,68200,68200,4
|
|
20231102,134600,288974000,68200,68200,68200,68200,35
|
|
20231102,134500,286587000,68200,68200,68200,68200,9
|
|
20231102,134400,285973200,68200,68200,68200,68200,0
|
|
20231102,134300,285973200,68200,68200,68200,68200,31
|
|
20231102,134200,283859000,68200,68200,68200,68200,3
|
|
20231102,134100,283654400,68200,68200,68200,68200,6
|
|
20231102,134000,283245200,68200,68200,68200,68200,9
|
|
20231102,133900,282631400,68200,68200,68200,68200,1
|
|
20231102,133800,282563200,68200,68200,68200,68200,6
|
|
20231102,133700,282154000,68200,68200,68200,68200,3
|
|
20231102,133600,281949400,68200,68200,68200,68200,8
|
|
20231102,133500,281403800,68200,68200,68200,68200,0
|
|
20231102,133400,281403800,68200,68200,68200,68200,9
|
|
20231102,133300,280790000,68200,68200,68200,68200,16
|
|
20231102,133200,279698800,68200,68200,68200,68200,0
|
|
20231102,133100,279698800,68200,68200,68200,68200,9
|
|
20231102,133000,279085000,68200,68200,68200,68200,36
|
|
20231102,132900,276629800,68200,68200,68200,68200,9
|
|
20231102,132800,276016000,68200,68200,68200,68200,0
|
|
20231102,132700,276016000,68200,68200,68200,68200,8
|
|
20231102,132600,275470400,68200,68200,68200,68200,9
|
|
20231102,132500,274856600,68200,68200,68200,68200,0
|
|
20231102,132400,274856600,68200,68200,68200,68200,6
|
|
20231102,132300,274447400,68200,68200,68200,68200,3
|
|
20231102,132200,274242800,68200,68200,68200,68200,6
|
|
20231102,132100,273833600,68200,68200,68200,68200,0
|
|
20231102,132000,273833600,68200,68200,68200,68200,22
|
|
20231102,131900,272333200,68200,68200,68200,68200,8
|
|
20231102,131800,271787600,68200,68200,68200,68200,322
|
|
20231102,131700,249827200,68200,68200,68200,68200,6
|
|
20231102,131600,249418000,68200,68200,68200,68200,0
|
|
20231102,131500,249418000,68200,68200,68200,68200,9
|
|
20231102,131400,248804200,68200,68200,68200,68200,0
|
|
20231102,131300,248804200,68200,68200,68200,68200,7
|
|
20231102,131200,248326800,68300,68200,68300,68200,54
|
|
20231102,131100,244643900,68200,68200,68200,68200,0
|
|
20231102,131000,244643900,68200,68200,68200,68200,6
|
|
20231102,130900,244234700,68200,68200,68200,68200,3
|
|
20231102,130800,244030100,68200,68200,68200,68200,125
|
|
20231102,130700,235505100,68200,68200,68200,68200,16
|
|
20231102,130600,234413900,68200,68200,68200,68200,43
|
|
20231102,130500,231481300,68200,68200,68200,68200,6
|
|
20231102,130400,231072100,68200,68200,68200,68200,3
|
|
20231102,130300,230867500,68200,68200,68200,68200,6
|
|
20231102,130200,230458300,68200,68200,68200,68200,0
|
|
20231102,130100,230458300,68200,68200,68200,68200,9
|
|
20231102,130000,229844500,68200,68200,68200,68200,8
|
|
20231102,125900,229298900,68200,68200,68200,68200,0
|
|
20231102,125800,229298900,68200,68200,68200,68200,9
|
|
20231102,125700,228685100,68200,68200,68200,68200,0
|
|
20231102,125600,228685100,68200,68200,68200,68200,6
|
|
20231102,125500,228275900,68200,68300,68300,68200,4
|
|
20231102,125400,228003000,68200,68200,68200,68200,6
|
|
20231102,125300,227593800,68200,68200,68200,68200,9
|
|
20231102,125200,226980000,68200,68200,68200,68200,0
|
|
20231102,125100,226980000,68200,68200,68200,68200,8
|
|
20231102,125000,226434400,68200,68200,68200,68200,3
|
|
20231102,124900,226229800,68200,68200,68200,68200,6
|
|
20231102,124800,225820600,68200,68200,68200,68200,0
|
|
20231102,124700,225820600,68200,68200,68200,68200,9
|
|
20231102,124600,225206800,68200,68200,68200,68200,6
|
|
20231102,124500,224797600,68200,68200,68200,68200,0
|
|
20231102,124400,224797600,68200,68200,68200,68200,9
|
|
20231102,124300,224183800,68300,68300,68300,68300,1
|
|
20231102,124200,224115500,68200,68200,68200,68200,9
|
|
20231102,124100,223501700,68200,68200,68200,68200,19
|
|
20231102,124000,222205900,68100,68100,68100,68100,147
|
|
20231102,123900,212195200,68000,68000,68000,68000,9
|
|
20231102,123800,211583200,68100,68100,68100,68100,1
|
|
20231102,123700,211515100,68000,68000,68000,68000,6
|
|
20231102,123600,211107100,68000,68000,68000,68000,3
|
|
20231102,123500,210903100,68000,68100,68100,68000,16
|
|
20231102,123400,209814100,68000,68000,68000,68000,3
|
|
20231102,123300,209610100,68000,68000,68000,68000,6
|
|
20231102,123200,209202100,68000,68000,68000,68000,629
|
|
20231102,123100,166430100,68000,68000,68000,68000,3
|
|
20231102,123000,166226100,68000,68000,68000,68000,6
|
|
20231102,122900,165818100,68000,68000,68000,68000,0
|
|
20231102,122800,165818100,68000,68000,68000,68000,9
|
|
20231102,122700,165206100,68000,68000,68000,68000,3
|
|
20231102,122600,165002100,68000,68000,68000,68000,3
|
|
20231102,122500,164798100,68000,68000,68000,68000,9
|
|
20231102,122400,164186100,68000,68000,68000,68000,0
|
|
20231102,122300,164186100,68000,68000,68000,68000,8
|
|
20231102,122200,163642100,68000,68000,68000,68000,3
|
|
20231102,122100,163438100,68000,68000,68000,68000,6
|
|
20231102,122000,163030100,68000,68000,68000,68000,6
|
|
20231102,121900,162622100,68100,68100,68100,68100,0
|
|
20231102,121800,162622100,68100,68000,68100,68000,7
|
|
20231102,121700,162146000,68000,68000,68000,68000,3
|
|
20231102,121600,161942000,68000,68000,68000,68000,6
|
|
20231102,121500,161534000,68000,68000,68000,68000,0
|
|
20231102,121400,161534000,68000,68000,68000,68000,11
|
|
20231102,121300,160786000,68000,68000,68000,68000,6
|
|
20231102,121200,160378000,68000,68000,68000,68000,0
|
|
20231102,121100,160378000,68000,68000,68000,68000,9
|
|
20231102,121000,159766000,68000,68000,68000,68000,0
|
|
20231102,120900,159766000,68000,68000,68000,68000,6
|
|
20231102,120800,159358000,68000,68000,68000,68000,3
|
|
20231102,120700,159154000,68000,68000,68000,68000,6
|
|
20231102,120600,158746000,68000,68100,68100,68000,8
|
|
20231102,120500,158201800,68100,68100,68100,68100,0
|
|
20231102,120400,158201800,68100,68100,68100,68100,8
|
|
20231102,120300,157657000,68100,68100,68100,68100,3
|
|
20231102,120200,157452700,68100,68100,68100,68100,6
|
|
20231102,120100,157044100,68100,68100,68100,68100,3
|
|
20231102,120000,156839800,68100,68100,68100,68100,6
|
|
20231102,115900,156431200,68100,68100,68100,68100,6
|
|
20231102,115800,156022600,68100,68100,68100,68100,0
|
|
20231102,115700,156022600,68100,68100,68100,68100,9
|
|
20231102,115600,155409700,68100,68100,68100,68100,0
|
|
20231102,115500,155409700,68100,68100,68100,68100,12
|
|
20231102,115400,154592500,68100,68100,68100,68100,3
|
|
20231102,115300,154388200,68100,68100,68100,68100,3
|
|
20231102,115200,154183900,68100,68100,68100,68100,9
|
|
20231102,115100,153571000,68100,68100,68100,68100,0
|
|
20231102,115000,153571000,68100,68100,68100,68100,6
|
|
20231102,114900,153162400,68100,68100,68100,68100,3
|
|
20231102,114800,152958100,68100,68100,68100,68100,6
|
|
20231102,114700,152549500,68200,68200,68200,68200,92
|
|
20231102,114600,146275100,68200,68100,68200,68100,133
|
|
20231102,114500,137207000,68000,68000,68000,68000,6
|
|
20231102,114400,136799000,68000,68000,68000,68000,3
|
|
20231102,114300,136595000,68000,68000,68000,68000,6
|
|
20231102,114200,136187000,68000,68000,68000,68000,37
|
|
20231102,114100,133671000,67900,68000,68000,67900,34
|
|
20231102,114000,131359600,68000,68000,68000,68000,6
|
|
20231102,113900,130951600,68000,68000,68000,68000,0
|
|
20231102,113800,130951600,68000,68000,68000,68000,9
|
|
20231102,113700,130339600,68000,68000,68000,68000,0
|
|
20231102,113600,130339600,68000,68000,68000,68000,8
|
|
20231102,113500,129795600,68000,68000,68000,68000,3
|
|
20231102,113400,129591600,68000,68100,68100,68000,53
|
|
20231102,113300,125982600,68100,68000,68100,68000,66
|
|
20231102,113200,121488600,68000,68000,68000,68000,3
|
|
20231102,113100,121284600,68000,68000,68000,68000,6
|
|
20231102,113000,120876600,68000,68000,68000,68000,41
|
|
20231102,112900,118088600,68000,68000,68000,68000,6
|
|
20231102,112800,117680600,68000,68000,68000,68000,0
|
|
20231102,112700,117680600,68000,68100,68100,68000,12
|
|
20231102,112600,116864500,68000,68000,68000,68000,6
|
|
20231102,112500,116456500,68000,68000,68000,68000,0
|
|
20231102,112400,116456500,68000,68000,68000,68000,9
|
|
20231102,112300,115844500,68000,68000,68000,68000,0
|
|
20231102,112200,115844500,68000,68000,68000,68000,6
|
|
20231102,112100,115436500,68000,68000,68000,68000,6
|
|
20231102,112000,115028500,68000,68000,68000,68000,3
|
|
20231102,111900,114824500,68000,68000,68000,68000,11
|
|
20231102,111800,114076500,68000,68000,68000,68000,0
|
|
20231102,111700,114076500,68000,68000,68000,68000,6
|
|
20231102,111600,113668500,68000,68000,68000,68000,3
|
|
20231102,111500,113464500,68000,68000,68000,68000,6
|
|
20231102,111400,113056500,68000,68000,68000,68000,3
|
|
20231102,111300,112852500,68000,68000,68000,68000,6
|
|
20231102,111200,112444500,68000,68000,68000,68000,6
|
|
20231102,111100,112036500,68000,68000,68000,68000,0
|
|
20231102,111000,112036500,68000,68100,68100,68000,10
|
|
20231102,110900,111356400,68000,68000,68000,68000,0
|
|
20231102,110800,111356400,68000,68100,68100,68000,54
|
|
20231102,110700,107679400,68100,68100,68100,68100,11
|
|
20231102,110600,106930300,68100,68100,68100,68100,0
|
|
20231102,110500,106930300,68100,68100,68100,68100,10
|
|
20231102,110400,106249300,68100,68100,68100,68100,11
|
|
20231102,110300,105500200,68000,68000,68000,68000,6
|
|
20231102,110200,105092200,68000,68000,68000,68000,3
|
|
20231102,110100,104888200,68000,68000,68000,68000,6
|
|
20231102,110000,104480200,68000,68000,68100,68000,9
|
|
20231102,105900,103868100,68000,68000,68000,68000,3
|
|
20231102,105800,103664100,68000,68100,68100,68000,4
|
|
20231102,105700,103392000,68100,68100,68100,68100,11
|
|
20231102,105600,102642900,68100,68100,68100,68100,6
|
|
20231102,105500,102234300,68100,68100,68100,68100,0
|
|
20231102,105400,102234300,68100,68100,68100,68100,9
|
|
20231102,105300,101621400,68100,68100,68100,68100,6
|
|
20231102,105200,101212800,68100,68100,68100,68100,0
|
|
20231102,105100,101212800,68100,68100,68100,68100,11
|
|
20231102,105000,100463700,68100,68100,68100,68100,0
|
|
20231102,104900,100463700,68100,68100,68100,68100,9
|
|
20231102,104800,99850800,68100,68100,68100,68100,3
|
|
20231102,104700,99646500,68100,68100,68100,68100,6
|
|
20231102,104600,99237900,68100,68000,68100,68000,200
|
|
20231102,104500,85618800,68000,68000,68000,68000,0
|
|
20231102,104400,85618800,68000,68000,68000,68000,6
|
|
20231102,104300,85210800,68000,67900,68000,67900,6
|
|
20231102,104200,84803100,67900,67900,67900,67900,8
|
|
20231102,104100,84259900,67900,67900,67900,67900,3
|
|
20231102,104000,84056200,67900,67900,67900,67900,3
|
|
20231102,103900,83852500,67900,68000,68000,67900,106
|
|
20231102,103800,76644800,68000,68000,68000,68000,0
|
|
20231102,103700,76644800,68000,68000,68000,68000,9
|
|
20231102,103600,76032800,68000,68000,68000,68000,0
|
|
20231102,103500,76032800,68000,68000,68000,68000,12
|
|
20231102,103400,75216800,68000,68000,68000,68000,3
|
|
20231102,103300,75012800,68100,68100,68100,68100,0
|
|
20231102,103200,75012800,68100,67900,68100,67900,103
|
|
20231102,103100,68000300,68000,68000,68000,68000,10
|
|
20231102,103000,67320300,67900,67900,67900,67900,6
|
|
20231102,102900,66912900,67900,67900,67900,67900,3
|
|
20231102,102800,66709200,67900,67900,67900,67900,6
|
|
20231102,102700,66301800,67900,67900,67900,67900,10
|
|
20231102,102600,65622800,68000,67900,68000,67900,20
|
|
20231102,102500,64263800,67900,67900,67900,67900,6
|
|
20231102,102400,63856400,67900,67900,67900,67900,3
|
|
20231102,102300,63652700,67900,67900,67900,67900,4
|
|
20231102,102200,63381100,68000,68000,68000,68000,30
|
|
20231102,102100,61341100,67900,68000,68000,67900,88
|
|
20231102,102000,55357900,68000,68000,68000,68000,4
|
|
20231102,101900,55085900,68000,68000,68000,68000,0
|
|
20231102,101800,55085900,68000,68000,68000,68000,9
|
|
20231102,101700,54473900,68000,68000,68000,68000,0
|
|
20231102,101600,54473900,68000,68000,68000,68000,6
|
|
20231102,101500,54065900,68000,68000,68000,68000,3
|
|
20231102,101400,53861900,68000,68000,68000,68000,10
|
|
20231102,101300,53181900,68000,68000,68000,68000,9
|
|
20231102,101200,52569900,68000,68000,68000,68000,0
|
|
20231102,101100,52569900,68000,68000,68000,68000,8
|
|
20231102,101000,52025900,68000,68000,68000,68000,3
|
|
20231102,100900,51821900,68000,68100,68100,68000,94
|
|
20231102,100800,45429700,68100,68100,68100,68100,1
|
|
20231102,100700,45361600,68100,68100,68100,68100,4
|
|
20231102,100600,45089200,68100,68100,68100,68100,4
|
|
20231102,100500,44816800,68100,68100,68100,68100,0
|
|
20231102,100400,44816800,68100,68100,68100,68100,11
|
|
20231102,100300,44067700,68100,68100,68100,68100,0
|
|
20231102,100200,44067700,68100,68100,68100,68100,9
|
|
20231102,100100,43454800,68100,68100,68100,68100,3
|
|
20231102,100000,43250500,68100,68200,68200,68100,5
|
|
20231102,095900,42909800,68100,68200,68200,68100,8
|
|
20231102,095800,42364900,68200,68200,68300,68200,5
|
|
20231102,095700,42023800,68100,68200,68200,68100,29
|
|
20231102,095600,40046300,68100,68100,68100,68100,3
|
|
20231102,095500,39842000,68100,68200,68300,68100,17
|
|
20231102,095400,38682800,68200,68100,68200,68100,5
|
|
20231102,095300,38342200,68200,68200,68200,68200,0
|
|
20231102,095200,38342200,68200,68200,68200,68200,6
|
|
20231102,095100,37933000,68200,68200,68200,68200,3
|
|
20231102,095000,37728400,68100,68100,68100,68100,3
|
|
20231102,094900,37524100,68200,68200,68200,68200,5
|
|
20231102,094800,37183100,68200,68300,68300,68200,7
|
|
20231102,094700,36705600,68200,68200,68200,68200,6
|
|
20231102,094600,36296400,68300,68300,68300,68300,3
|
|
20231102,094500,36091500,68300,68200,68300,68200,8
|
|
20231102,094400,35545700,68200,68300,68300,68200,6
|
|
20231102,094300,35136400,68200,68200,68200,68200,8
|
|
20231102,094200,34590800,68300,68300,68300,68300,1
|
|
20231102,094100,34522500,68200,68300,68300,68200,47
|
|
20231102,094000,31313000,68200,68200,68200,68200,6
|
|
20231102,093900,30903800,68300,68300,68300,68300,2
|
|
20231102,093800,30767200,68200,68300,68300,68200,8
|
|
20231102,093700,30221500,68300,68300,68300,68300,0
|
|
20231102,093600,30221500,68300,68200,68300,68200,7
|
|
20231102,093500,29744000,68300,68200,68300,68200,5
|
|
20231102,093400,29402900,68200,68200,68200,68200,4
|
|
20231102,093300,29130100,68300,68300,68300,68200,8
|
|
20231102,093200,28584300,68300,68300,68300,68300,1
|
|
20231102,093100,28516000,68200,68300,68300,68200,7
|
|
20231102,093000,28038500,68200,68200,68200,68200,0
|
|
20231102,092900,28038500,68200,68300,68300,68200,7
|
|
20231102,092800,27561000,68300,68200,68300,68200,4
|
|
20231102,092700,27288100,68200,68200,68200,68200,14
|
|
20231102,092600,26333300,68300,68200,68300,68200,7
|
|
20231102,092500,25855800,68300,68300,68300,68300,2
|
|
20231102,092400,25719200,68200,68200,68200,68200,8
|
|
20231102,092300,25173600,68300,68300,68300,68300,1
|
|
20231102,092200,25105300,68200,68300,68300,68200,7
|
|
20231102,092100,24627800,68200,68200,68200,68200,3
|
|
20231102,092000,24423200,68400,68300,68400,68300,11
|
|
20231102,091900,23671500,68300,68200,68300,68200,8
|
|
20231102,091800,23125700,68300,68300,68300,68300,1
|
|
20231102,091700,23057400,68200,68200,68200,68200,6
|
|
20231102,091600,22648200,68300,68300,68300,68300,1
|
|
20231102,091500,22579900,68200,68300,68300,68200,7
|
|
20231102,091400,22102400,68200,68100,68200,68100,29
|
|
20231102,091300,20125000,68300,68200,68300,68200,2
|
|
20231102,091200,19988500,68200,68200,68300,68200,88
|
|
20231102,091100,13979900,68200,68200,68200,68200,0
|
|
20231102,091000,13979900,68200,68200,68200,68200,1
|
|
20231102,090900,13911700,68200,68200,68200,68200,6
|
|
20231102,090800,13502500,68200,68200,68200,68200,0
|
|
20231102,090700,13502500,68200,68200,68200,68200,6
|
|
20231102,090600,13093300,68200,68200,68200,68200,7
|
|
20231102,090500,12615900,68100,68100,68100,68100,0
|
|
20231102,090400,12615900,68100,68100,68100,68100,1
|
|
20231102,090300,12547800,68200,68200,68200,68200,6
|
|
20231102,090200,12138600,68200,68100,68200,68100,10
|
|
20231102,090100,11457500,68200,67900,68200,67900,51
|
|
20231102,090000,7994300,67900,67900,68400,67900,117
|