573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183000,194992600,68400,68400,68400,68400,101
|
|
20231107,182900,194992600,68400,68400,68400,68400,0
|
|
20231107,182800,194992600,68400,68400,68400,68400,0
|
|
20231107,182700,194992600,68400,68400,68400,68400,0
|
|
20231107,182600,194992600,68400,68400,68400,68400,0
|
|
20231107,182500,194992600,68400,68400,68400,68400,0
|
|
20231107,182400,194992600,68400,68400,68400,68400,0
|
|
20231107,182300,194992600,68400,68400,68400,68400,0
|
|
20231107,182200,194992600,68400,68400,68400,68400,0
|
|
20231107,182100,194992600,68400,68400,68400,68400,0
|
|
20231107,182000,194992600,68400,68400,68400,68400,0
|
|
20231107,181900,194992600,68400,68400,68400,68400,0
|
|
20231107,181800,194992600,68400,68400,68400,68400,0
|
|
20231107,181700,194992600,68400,68400,68400,68400,0
|
|
20231107,181600,194992600,68400,68400,68400,68400,0
|
|
20231107,181500,194992600,68400,68400,68400,68400,0
|
|
20231107,181400,194992600,68400,68400,68400,68400,0
|
|
20231107,181300,194992600,68400,68400,68400,68400,0
|
|
20231107,181200,194992600,68400,68400,68400,68400,0
|
|
20231107,181100,194992600,68400,68400,68400,68400,0
|
|
20231107,181000,194992600,68400,68400,68400,68400,0
|
|
20231107,180900,194992600,68400,68400,68400,68400,0
|
|
20231107,180800,194992600,68400,68400,68400,68400,0
|
|
20231107,180700,194992600,68400,68400,68400,68400,0
|
|
20231107,180600,194992600,68400,68400,68400,68400,0
|
|
20231107,180500,194992600,68400,68400,68400,68400,0
|
|
20231107,180400,194992600,68400,68400,68400,68400,0
|
|
20231107,180300,194992600,68400,68400,68400,68400,0
|
|
20231107,180200,194992600,68400,68400,68400,68400,0
|
|
20231107,180100,194992600,68400,68400,68400,68400,0
|
|
20231107,180000,194992600,68400,68400,68400,68400,101
|
|
20231107,175900,194992600,68400,68400,68400,68400,0
|
|
20231107,175800,194992600,68400,68400,68400,68400,0
|
|
20231107,175700,194992600,68400,68400,68400,68400,0
|
|
20231107,175600,194992600,68400,68400,68400,68400,0
|
|
20231107,175500,194992600,68400,68400,68400,68400,0
|
|
20231107,175400,194992600,68400,68400,68400,68400,0
|
|
20231107,175300,194992600,68400,68400,68400,68400,0
|
|
20231107,175200,194992600,68400,68400,68400,68400,0
|
|
20231107,175100,194992600,68400,68400,68400,68400,0
|
|
20231107,175000,194992600,68400,68400,68400,68400,0
|
|
20231107,174900,194992600,68400,68400,68400,68400,0
|
|
20231107,174800,194992600,68400,68400,68400,68400,0
|
|
20231107,174700,194992600,68400,68400,68400,68400,0
|
|
20231107,174600,194992600,68400,68400,68400,68400,0
|
|
20231107,174500,194992600,68400,68400,68400,68400,0
|
|
20231107,174400,194992600,68400,68400,68400,68400,0
|
|
20231107,174300,194992600,68400,68400,68400,68400,0
|
|
20231107,174200,194992600,68400,68400,68400,68400,0
|
|
20231107,174100,194992600,68400,68400,68400,68400,0
|
|
20231107,174000,194992600,68400,68400,68400,68400,0
|
|
20231107,173900,194992600,68400,68400,68400,68400,0
|
|
20231107,173800,194992600,68400,68400,68400,68400,0
|
|
20231107,173700,194992600,68400,68400,68400,68400,0
|
|
20231107,173600,194992600,68400,68400,68400,68400,0
|
|
20231107,173500,194992600,68400,68400,68400,68400,0
|
|
20231107,173400,194992600,68400,68400,68400,68400,0
|
|
20231107,173300,194992600,68400,68400,68400,68400,0
|
|
20231107,173200,194992600,68400,68400,68400,68400,0
|
|
20231107,173100,194992600,68400,68400,68400,68400,0
|
|
20231107,173000,194992600,68400,68400,68400,68400,101
|
|
20231107,172900,194992600,68400,68400,68400,68400,0
|
|
20231107,172800,194992600,68400,68400,68400,68400,0
|
|
20231107,172700,194992600,68400,68400,68400,68400,0
|
|
20231107,172600,194992600,68400,68400,68400,68400,0
|
|
20231107,172500,194992600,68400,68400,68400,68400,0
|
|
20231107,172400,194992600,68400,68400,68400,68400,0
|
|
20231107,172300,194992600,68400,68400,68400,68400,0
|
|
20231107,172200,194992600,68400,68400,68400,68400,0
|
|
20231107,172100,194992600,68400,68400,68400,68400,0
|
|
20231107,172000,194992600,68400,68400,68400,68400,0
|
|
20231107,171900,194992600,68400,68400,68400,68400,0
|
|
20231107,171800,194992600,68400,68400,68400,68400,0
|
|
20231107,171700,194992600,68400,68400,68400,68400,0
|
|
20231107,171600,194992600,68400,68400,68400,68400,0
|
|
20231107,171500,194992600,68400,68400,68400,68400,0
|
|
20231107,171400,194992600,68400,68400,68400,68400,0
|
|
20231107,171300,194992600,68400,68400,68400,68400,0
|
|
20231107,171200,194992600,68400,68400,68400,68400,0
|
|
20231107,171100,194992600,68400,68400,68400,68400,0
|
|
20231107,171000,194992600,68400,68400,68400,68400,0
|
|
20231107,170900,194992600,68400,68400,68400,68400,0
|
|
20231107,170800,194992600,68400,68400,68400,68400,0
|
|
20231107,170700,194992600,68400,68400,68400,68400,0
|
|
20231107,170600,194992600,68400,68400,68400,68400,0
|
|
20231107,170500,194992600,68400,68400,68400,68400,0
|
|
20231107,170400,194992600,68400,68400,68400,68400,0
|
|
20231107,170300,194992600,68400,68400,68400,68400,0
|
|
20231107,170200,194992600,68400,68400,68400,68400,0
|
|
20231107,170100,194992600,68400,68400,68400,68400,0
|
|
20231107,170000,194992600,68400,68400,68400,68400,101
|
|
20231107,165900,194992600,68400,68400,68400,68400,0
|
|
20231107,165800,194992600,68400,68400,68400,68400,0
|
|
20231107,165700,194992600,68400,68400,68400,68400,0
|
|
20231107,165600,194992600,68400,68400,68400,68400,0
|
|
20231107,165500,194992600,68400,68400,68400,68400,0
|
|
20231107,165400,194992600,68400,68400,68400,68400,0
|
|
20231107,165300,194992600,68400,68400,68400,68400,0
|
|
20231107,165200,194992600,68400,68400,68400,68400,0
|
|
20231107,165100,194992600,68400,68400,68400,68400,0
|
|
20231107,165000,194992600,68400,68400,68400,68400,0
|
|
20231107,164900,194992600,68400,68400,68400,68400,0
|
|
20231107,164800,194992600,68400,68400,68400,68400,0
|
|
20231107,164700,194992600,68400,68400,68400,68400,0
|
|
20231107,164600,194992600,68400,68400,68400,68400,0
|
|
20231107,164500,194992600,68400,68400,68400,68400,0
|
|
20231107,164400,194992600,68400,68400,68400,68400,0
|
|
20231107,164300,194992600,68400,68400,68400,68400,0
|
|
20231107,164200,194992600,68400,68400,68400,68400,0
|
|
20231107,164100,194992600,68400,68400,68400,68400,0
|
|
20231107,164000,194992600,68400,68400,68400,68400,0
|
|
20231107,163900,194992600,68400,68400,68400,68400,0
|
|
20231107,163800,194992600,68400,68400,68400,68400,0
|
|
20231107,163700,194992600,68400,68400,68400,68400,0
|
|
20231107,163600,194992600,68400,68400,68400,68400,0
|
|
20231107,163500,194992600,68400,68400,68400,68400,0
|
|
20231107,163400,194992600,68400,68400,68400,68400,0
|
|
20231107,163300,194992600,68400,68400,68400,68400,0
|
|
20231107,163200,194992600,68400,68400,68400,68400,0
|
|
20231107,163100,194992600,68400,68400,68400,68400,0
|
|
20231107,163000,194992600,68400,68400,68400,68400,101
|
|
20231107,162900,194992600,68400,68400,68400,68400,0
|
|
20231107,162800,194992600,68400,68400,68400,68400,0
|
|
20231107,162700,194992600,68400,68400,68400,68400,0
|
|
20231107,162600,194992600,68400,68400,68400,68400,0
|
|
20231107,162500,194992600,68400,68400,68400,68400,0
|
|
20231107,162400,194992600,68400,68400,68400,68400,0
|
|
20231107,162300,194992600,68400,68400,68400,68400,0
|
|
20231107,162200,194992600,68400,68400,68400,68400,0
|
|
20231107,162100,194992600,68400,68400,68400,68400,0
|
|
20231107,162000,194992600,68400,68400,68400,68400,0
|
|
20231107,161900,194992600,68400,68400,68400,68400,0
|
|
20231107,161800,194992600,68400,68400,68400,68400,0
|
|
20231107,161700,194992600,68400,68400,68400,68400,0
|
|
20231107,161600,194992600,68400,68400,68400,68400,0
|
|
20231107,161500,194992600,68400,68400,68400,68400,0
|
|
20231107,161400,194992600,68400,68400,68400,68400,0
|
|
20231107,161300,194992600,68400,68400,68400,68400,0
|
|
20231107,161200,194992600,68400,68400,68400,68400,0
|
|
20231107,161100,194992600,68400,68400,68400,68400,0
|
|
20231107,161000,194992600,68400,68400,68400,68400,0
|
|
20231107,160900,194992600,68400,68400,68400,68400,0
|
|
20231107,160800,194992600,68400,68400,68400,68400,0
|
|
20231107,160700,194992600,68400,68400,68400,68400,0
|
|
20231107,160600,194992600,68400,68400,68400,68400,0
|
|
20231107,160500,194992600,68400,68400,68400,68400,0
|
|
20231107,160400,194992600,68400,68400,68400,68400,0
|
|
20231107,160300,194992600,68400,68400,68400,68400,0
|
|
20231107,160200,194992600,68400,68400,68400,68400,0
|
|
20231107,160100,194992600,68400,68400,68400,68400,0
|
|
20231107,160000,194992600,68400,68400,68400,68400,101
|
|
20231107,155900,194992600,68400,68400,68400,68400,0
|
|
20231107,155800,194992600,68400,68400,68400,68400,0
|
|
20231107,155700,194992600,68400,68400,68400,68400,0
|
|
20231107,155600,194992600,68400,68400,68400,68400,0
|
|
20231107,155500,194992600,68400,68400,68400,68400,0
|
|
20231107,155400,194992600,68400,68400,68400,68400,0
|
|
20231107,155300,194992600,68400,68400,68400,68400,0
|
|
20231107,155200,194992600,68400,68400,68400,68400,0
|
|
20231107,155100,194992600,68400,68400,68400,68400,0
|
|
20231107,155000,194992600,68400,68400,68400,68400,0
|
|
20231107,154900,194992600,68400,68400,68400,68400,0
|
|
20231107,154800,194992600,68400,68400,68400,68400,0
|
|
20231107,154700,194992600,68400,68400,68400,68400,0
|
|
20231107,154600,194992600,68400,68400,68400,68400,0
|
|
20231107,154500,194992600,68400,68400,68400,68400,0
|
|
20231107,154400,194992600,68400,68400,68400,68400,0
|
|
20231107,154300,194992600,68400,68400,68400,68400,0
|
|
20231107,154200,194992600,68400,68400,68400,68400,0
|
|
20231107,154100,194992600,68400,68400,68400,68400,0
|
|
20231107,154000,194992600,68400,68400,68400,68400,0
|
|
20231107,153900,194992600,68400,68400,68400,68400,0
|
|
20231107,153800,194992600,68400,68400,68400,68400,0
|
|
20231107,153700,194992600,68400,68400,68400,68400,0
|
|
20231107,153600,194992600,68400,68400,68400,68400,0
|
|
20231107,153500,194992600,68400,68400,68400,68400,0
|
|
20231107,153400,194992600,68400,68400,68400,68400,0
|
|
20231107,153300,194992600,68400,68400,68400,68400,0
|
|
20231107,153200,194992600,68400,68400,68400,68400,0
|
|
20231107,153100,194992600,68400,68400,68400,68400,0
|
|
20231107,153000,194992600,68400,68400,68400,68400,202
|
|
20231107,152900,188084200,68400,68400,68400,68400,0
|
|
20231107,152800,188084200,68400,68400,68400,68400,0
|
|
20231107,152700,188084200,68400,68400,68400,68400,0
|
|
20231107,152600,188084200,68400,68400,68400,68400,0
|
|
20231107,152500,188084200,68400,68400,68400,68400,0
|
|
20231107,152400,188084200,68400,68400,68400,68400,0
|
|
20231107,152300,188084200,68400,68400,68400,68400,0
|
|
20231107,152200,188084200,68400,68400,68400,68400,0
|
|
20231107,152100,188084200,68400,68400,68400,68400,0
|
|
20231107,152000,188084200,68400,68400,68400,68400,0
|
|
20231107,151900,188084200,68400,68400,68400,68400,3
|
|
20231107,151800,187879000,68400,68400,68400,68400,20
|
|
20231107,151700,186511000,68400,68400,68400,68400,0
|
|
20231107,151600,186511000,68400,68400,68400,68400,12
|
|
20231107,151500,185690200,68400,68400,68400,68400,1
|
|
20231107,151400,185621800,68400,68400,68400,68400,0
|
|
20231107,151300,185621800,68400,68400,68400,68400,0
|
|
20231107,151200,185621800,68400,68400,68400,68400,0
|
|
20231107,151100,185621800,68400,68400,68400,68400,0
|
|
20231107,151000,185621800,68400,68400,68400,68400,2
|
|
20231107,150900,185485000,68500,68500,68500,68500,0
|
|
20231107,150800,185485000,68500,68500,68500,68500,2
|
|
20231107,150700,185348000,68500,68500,68500,68500,0
|
|
20231107,150600,185348000,68500,68500,68500,68500,0
|
|
20231107,150500,185348000,68500,68500,68500,68500,0
|
|
20231107,150400,185348000,68500,68400,68500,68400,4
|
|
20231107,150300,185074200,68400,68400,68400,68400,10
|
|
20231107,150200,184390200,68400,68400,68400,68400,15
|
|
20231107,150100,183364200,68400,68400,68400,68400,0
|
|
20231107,150000,183364200,68400,68400,68400,68400,2
|
|
20231107,145900,183227400,68400,68400,68400,68400,0
|
|
20231107,145800,183227400,68400,68400,68400,68400,0
|
|
20231107,145700,183227400,68400,68400,68400,68400,0
|
|
20231107,145600,183227400,68400,68400,68400,68400,0
|
|
20231107,145500,183227400,68400,68400,68400,68400,0
|
|
20231107,145400,183227400,68400,68400,68400,68400,2
|
|
20231107,145300,183090600,68400,68400,68400,68400,0
|
|
20231107,145200,183090600,68400,68400,68400,68400,0
|
|
20231107,145100,183090600,68400,68400,68400,68400,3
|
|
20231107,145000,182885400,68400,68400,68400,68400,0
|
|
20231107,144900,182885400,68400,68400,68400,68400,25
|
|
20231107,144800,181175400,68400,68400,68400,68400,1
|
|
20231107,144700,181107000,68500,68500,68500,68500,0
|
|
20231107,144600,181107000,68500,68500,68500,68500,0
|
|
20231107,144500,181107000,68500,68500,68500,68500,0
|
|
20231107,144400,181107000,68500,68500,68500,68500,0
|
|
20231107,144300,181107000,68500,68500,68500,68500,0
|
|
20231107,144200,181107000,68500,68500,68500,68500,0
|
|
20231107,144100,181107000,68500,68500,68500,68500,0
|
|
20231107,144000,181107000,68500,68500,68500,68500,0
|
|
20231107,143900,181107000,68500,68500,68500,68500,1
|
|
20231107,143800,181038500,68400,68400,68400,68400,0
|
|
20231107,143700,181038500,68400,68400,68400,68400,0
|
|
20231107,143600,181038500,68400,68400,68400,68400,10
|
|
20231107,143500,180354500,68400,68400,68400,68400,2
|
|
20231107,143400,180217700,68500,68500,68500,68500,0
|
|
20231107,143300,180217700,68500,68500,68500,68500,0
|
|
20231107,143200,180217700,68500,68500,68500,68500,0
|
|
20231107,143100,180217700,68500,68500,68500,68500,0
|
|
20231107,143000,180217700,68500,68500,68500,68500,0
|
|
20231107,142900,180217700,68500,68500,68500,68500,0
|
|
20231107,142800,180217700,68500,68500,68500,68500,0
|
|
20231107,142700,180217700,68500,68500,68500,68500,0
|
|
20231107,142600,180217700,68500,68500,68500,68500,0
|
|
20231107,142500,180217700,68500,68500,68500,68500,0
|
|
20231107,142400,180217700,68500,68500,68500,68500,0
|
|
20231107,142300,180217700,68500,68500,68500,68500,0
|
|
20231107,142200,180217700,68500,68500,68500,68500,0
|
|
20231107,142100,180217700,68500,68500,68500,68500,1
|
|
20231107,142000,180149200,68500,68500,68500,68500,0
|
|
20231107,141900,180149200,68500,68500,68500,68500,0
|
|
20231107,141800,180149200,68500,68500,68500,68500,0
|
|
20231107,141700,180149200,68500,68500,68500,68500,0
|
|
20231107,141600,180149200,68500,68500,68500,68500,0
|
|
20231107,141500,180149200,68500,68500,68500,68500,0
|
|
20231107,141400,180149200,68500,68500,68500,68500,0
|
|
20231107,141300,180149200,68500,68500,68500,68500,0
|
|
20231107,141200,180149200,68500,68500,68500,68500,0
|
|
20231107,141100,180149200,68500,68500,68500,68500,0
|
|
20231107,141000,180149200,68500,68500,68500,68500,1
|
|
20231107,140900,180080700,68500,68500,68500,68500,0
|
|
20231107,140800,180080700,68500,68500,68500,68500,0
|
|
20231107,140700,180080700,68500,68500,68500,68500,0
|
|
20231107,140600,180080700,68500,68500,68500,68500,0
|
|
20231107,140500,180080700,68500,68500,68500,68500,0
|
|
20231107,140400,180080700,68500,68500,68500,68500,0
|
|
20231107,140300,180080700,68500,68500,68500,68500,0
|
|
20231107,140200,180080700,68500,68500,68500,68500,0
|
|
20231107,140100,180080700,68500,68500,68500,68500,0
|
|
20231107,140000,180080700,68500,68500,68500,68500,0
|
|
20231107,135900,180080700,68500,68500,68500,68500,1
|
|
20231107,135800,180012200,68500,68500,68500,68500,2
|
|
20231107,135700,179875200,68500,68500,68500,68500,0
|
|
20231107,135600,179875200,68500,68500,68500,68500,0
|
|
20231107,135500,179875200,68500,68500,68500,68500,0
|
|
20231107,135400,179875200,68500,68500,68500,68500,0
|
|
20231107,135300,179875200,68500,68500,68500,68500,0
|
|
20231107,135200,179875200,68500,68500,68500,68500,0
|
|
20231107,135100,179875200,68500,68500,68500,68500,1
|
|
20231107,135000,179806700,68400,68400,68400,68400,0
|
|
20231107,134900,179806700,68400,68400,68400,68400,0
|
|
20231107,134800,179806700,68400,68400,68400,68400,0
|
|
20231107,134700,179806700,68400,68400,68400,68400,0
|
|
20231107,134600,179806700,68400,68400,68400,68400,0
|
|
20231107,134500,179806700,68400,68400,68400,68400,0
|
|
20231107,134400,179806700,68400,68400,68400,68400,0
|
|
20231107,134300,179806700,68400,68400,68400,68400,0
|
|
20231107,134200,179806700,68400,68400,68400,68400,0
|
|
20231107,134100,179806700,68400,68400,68400,68400,0
|
|
20231107,134000,179806700,68400,68400,68400,68400,0
|
|
20231107,133900,179806700,68400,68400,68400,68400,50
|
|
20231107,133800,176386700,68400,68400,68400,68400,0
|
|
20231107,133700,176386700,68400,68400,68400,68400,0
|
|
20231107,133600,176386700,68400,68400,68400,68400,0
|
|
20231107,133500,176386700,68400,68400,68400,68400,0
|
|
20231107,133400,176386700,68400,68400,68400,68400,0
|
|
20231107,133300,176386700,68400,68400,68400,68400,0
|
|
20231107,133200,176386700,68400,68400,68400,68400,0
|
|
20231107,133100,176386700,68400,68400,68400,68400,0
|
|
20231107,133000,176386700,68400,68400,68400,68400,0
|
|
20231107,132900,176386700,68400,68400,68400,68400,0
|
|
20231107,132800,176386700,68400,68400,68400,68400,0
|
|
20231107,132700,176386700,68400,68400,68400,68400,0
|
|
20231107,132600,176386700,68400,68400,68400,68400,0
|
|
20231107,132500,176386700,68400,68400,68400,68400,0
|
|
20231107,132400,176386700,68400,68400,68400,68400,0
|
|
20231107,132300,176386700,68400,68400,68400,68400,0
|
|
20231107,132200,176386700,68400,68400,68400,68400,0
|
|
20231107,132100,176386700,68400,68400,68400,68400,0
|
|
20231107,132000,176386700,68400,68400,68400,68400,0
|
|
20231107,131900,176386700,68400,68400,68400,68400,0
|
|
20231107,131800,176386700,68400,68400,68400,68400,0
|
|
20231107,131700,176386700,68400,68400,68400,68400,0
|
|
20231107,131600,176386700,68400,68400,68400,68400,0
|
|
20231107,131500,176386700,68400,68400,68400,68400,0
|
|
20231107,131400,176386700,68400,68400,68400,68400,0
|
|
20231107,131300,176386700,68400,68400,68400,68400,0
|
|
20231107,131200,176386700,68400,68400,68400,68400,0
|
|
20231107,131100,176386700,68400,68400,68400,68400,0
|
|
20231107,131000,176386700,68400,68400,68400,68400,0
|
|
20231107,130900,176386700,68400,68400,68400,68400,0
|
|
20231107,130800,176386700,68400,68400,68400,68400,0
|
|
20231107,130700,176386700,68400,68400,68400,68400,0
|
|
20231107,130600,176386700,68400,68400,68400,68400,0
|
|
20231107,130500,176386700,68400,68400,68400,68400,0
|
|
20231107,130400,176386700,68400,68400,68400,68400,0
|
|
20231107,130300,176386700,68400,68400,68400,68400,0
|
|
20231107,130200,176386700,68400,68400,68400,68400,0
|
|
20231107,130100,176386700,68400,68400,68400,68400,0
|
|
20231107,130000,176386700,68400,68400,68400,68400,0
|
|
20231107,125900,176386700,68400,68400,68400,68400,180
|
|
20231107,125800,164074700,68500,68500,68500,68500,25
|
|
20231107,125700,162362200,68400,68400,68400,68400,0
|
|
20231107,125600,162362200,68400,68400,68400,68400,0
|
|
20231107,125500,162362200,68400,68400,68400,68400,0
|
|
20231107,125400,162362200,68400,68400,68400,68400,0
|
|
20231107,125300,162362200,68400,68400,68400,68400,0
|
|
20231107,125200,162362200,68400,68400,68400,68400,0
|
|
20231107,125100,162362200,68400,68400,68400,68400,0
|
|
20231107,125000,162362200,68400,68400,68400,68400,0
|
|
20231107,124900,162362200,68400,68400,68400,68400,0
|
|
20231107,124800,162362200,68400,68400,68400,68400,100
|
|
20231107,124700,155522200,68500,68500,68500,68500,0
|
|
20231107,124600,155522200,68500,68500,68500,68500,0
|
|
20231107,124500,155522200,68500,68500,68500,68500,0
|
|
20231107,124400,155522200,68500,68500,68500,68500,0
|
|
20231107,124300,155522200,68500,68500,68500,68500,0
|
|
20231107,124200,155522200,68500,68500,68500,68500,0
|
|
20231107,124100,155522200,68500,68500,68500,68500,0
|
|
20231107,124000,155522200,68500,68500,68500,68500,0
|
|
20231107,123900,155522200,68500,68500,68500,68500,0
|
|
20231107,123800,155522200,68500,68500,68500,68500,0
|
|
20231107,123700,155522200,68500,68500,68500,68500,0
|
|
20231107,123600,155522200,68500,68500,68500,68500,0
|
|
20231107,123500,155522200,68500,68500,68500,68500,0
|
|
20231107,123400,155522200,68500,68500,68500,68500,0
|
|
20231107,123300,155522200,68500,68500,68500,68500,0
|
|
20231107,123200,155522200,68500,68500,68500,68500,0
|
|
20231107,123100,155522200,68500,68500,68500,68500,78
|
|
20231107,123000,150179200,68500,68500,68500,68500,0
|
|
20231107,122900,150179200,68500,68500,68500,68500,22
|
|
20231107,122800,148672200,68500,68500,68500,68500,10
|
|
20231107,122700,147987200,68500,68500,68500,68500,0
|
|
20231107,122600,147987200,68500,68500,68500,68500,0
|
|
20231107,122500,147987200,68500,68500,68500,68500,0
|
|
20231107,122400,147987200,68500,68500,68500,68500,0
|
|
20231107,122300,147987200,68500,68500,68500,68500,0
|
|
20231107,122200,147987200,68500,68500,68500,68500,0
|
|
20231107,122100,147987200,68500,68500,68500,68500,0
|
|
20231107,122000,147987200,68500,68500,68500,68500,0
|
|
20231107,121900,147987200,68500,68500,68500,68500,0
|
|
20231107,121800,147987200,68500,68500,68500,68500,0
|
|
20231107,121700,147987200,68500,68500,68500,68500,0
|
|
20231107,121600,147987200,68500,68500,68500,68500,0
|
|
20231107,121500,147987200,68500,68500,68500,68500,1
|
|
20231107,121400,147918700,68400,68400,68400,68400,0
|
|
20231107,121300,147918700,68400,68400,68400,68400,0
|
|
20231107,121200,147918700,68400,68400,68400,68400,0
|
|
20231107,121100,147918700,68400,68400,68400,68400,103
|
|
20231107,121000,140873500,68400,68400,68400,68400,92
|
|
20231107,120900,134580700,68500,68500,68500,68500,0
|
|
20231107,120800,134580700,68500,68500,68500,68500,0
|
|
20231107,120700,134580700,68500,68500,68500,68500,0
|
|
20231107,120600,134580700,68500,68500,68500,68500,0
|
|
20231107,120500,134580700,68500,68500,68500,68500,0
|
|
20231107,120400,134580700,68500,68500,68500,68500,0
|
|
20231107,120300,134580700,68500,68500,68500,68500,0
|
|
20231107,120200,134580700,68500,68500,68500,68500,0
|
|
20231107,120100,134580700,68500,68400,68500,68400,192
|
|
20231107,120000,121437900,68500,68500,68500,68500,0
|
|
20231107,115900,121437900,68500,68400,68500,68400,2
|
|
20231107,115800,121301000,68400,68400,68400,68400,0
|
|
20231107,115700,121301000,68400,68400,68400,68400,0
|
|
20231107,115600,121301000,68400,68400,68400,68400,0
|
|
20231107,115500,121301000,68400,68400,68400,68400,1
|
|
20231107,115400,121232600,68400,68400,68400,68400,0
|
|
20231107,115300,121232600,68400,68400,68400,68400,0
|
|
20231107,115200,121232600,68400,68400,68400,68400,1
|
|
20231107,115100,121164200,68500,68500,68500,68500,0
|
|
20231107,115000,121164200,68500,68500,68500,68500,0
|
|
20231107,114900,121164200,68500,68500,68500,68500,0
|
|
20231107,114800,121164200,68500,68500,68500,68500,0
|
|
20231107,114700,121164200,68500,68500,68500,68500,0
|
|
20231107,114600,121164200,68500,68500,68500,68500,0
|
|
20231107,114500,121164200,68500,68500,68500,68500,0
|
|
20231107,114400,121164200,68500,68500,68500,68500,0
|
|
20231107,114300,121164200,68500,68500,68500,68500,0
|
|
20231107,114200,121164200,68500,68500,68500,68500,0
|
|
20231107,114100,121164200,68500,68500,68500,68500,10
|
|
20231107,114000,120479200,68500,68500,68500,68500,0
|
|
20231107,113900,120479200,68500,68500,68500,68500,9
|
|
20231107,113800,119862700,68500,68500,68500,68500,0
|
|
20231107,113700,119862700,68500,68500,68500,68500,0
|
|
20231107,113600,119862700,68500,68500,68500,68500,0
|
|
20231107,113500,119862700,68500,68500,68500,68500,0
|
|
20231107,113400,119862700,68500,68500,68500,68500,0
|
|
20231107,113300,119862700,68500,68500,68500,68500,0
|
|
20231107,113200,119862700,68500,68500,68500,68500,0
|
|
20231107,113100,119862700,68500,68500,68500,68500,0
|
|
20231107,113000,119862700,68500,68500,68500,68500,0
|
|
20231107,112900,119862700,68500,68500,68500,68500,0
|
|
20231107,112800,119862700,68500,68500,68500,68500,0
|
|
20231107,112700,119862700,68500,68500,68500,68500,15
|
|
20231107,112600,118835200,68500,68500,68500,68500,9
|
|
20231107,112500,118218700,68500,68500,68500,68500,0
|
|
20231107,112400,118218700,68500,68500,68500,68500,0
|
|
20231107,112300,118218700,68500,68500,68500,68500,0
|
|
20231107,112200,118218700,68500,68500,68500,68500,20
|
|
20231107,112100,116848700,68500,68500,68500,68500,0
|
|
20231107,112000,116848700,68500,68500,68500,68500,1
|
|
20231107,111900,116780200,68500,68500,68500,68500,0
|
|
20231107,111800,116780200,68500,68500,68500,68500,0
|
|
20231107,111700,116780200,68500,68500,68500,68500,0
|
|
20231107,111600,116780200,68500,68500,68500,68500,0
|
|
20231107,111500,116780200,68500,68500,68500,68500,0
|
|
20231107,111400,116780200,68500,68500,68500,68500,0
|
|
20231107,111300,116780200,68500,68500,68500,68500,0
|
|
20231107,111200,116780200,68500,68500,68500,68500,0
|
|
20231107,111100,116780200,68500,68500,68500,68500,0
|
|
20231107,111000,116780200,68500,68500,68500,68500,0
|
|
20231107,110900,116780200,68500,68500,68500,68500,0
|
|
20231107,110800,116780200,68500,68500,68500,68500,8
|
|
20231107,110700,116232200,68600,68600,68600,68600,0
|
|
20231107,110600,116232200,68600,68600,68600,68600,0
|
|
20231107,110500,116232200,68600,68600,68600,68600,0
|
|
20231107,110400,116232200,68600,68600,68600,68600,0
|
|
20231107,110300,116232200,68600,68600,68600,68600,0
|
|
20231107,110200,116232200,68600,68600,68600,68600,0
|
|
20231107,110100,116232200,68600,68600,68600,68600,0
|
|
20231107,110000,116232200,68600,68600,68600,68600,1
|
|
20231107,105900,116163600,68600,68600,68600,68600,0
|
|
20231107,105800,116163600,68600,68600,68600,68600,0
|
|
20231107,105700,116163600,68600,68600,68600,68600,0
|
|
20231107,105600,116163600,68600,68500,68600,68500,580
|
|
20231107,105500,76377600,68400,68400,68400,68400,1
|
|
20231107,105400,76309200,68500,68500,68500,68500,0
|
|
20231107,105300,76309200,68500,68500,68500,68500,0
|
|
20231107,105200,76309200,68500,68500,68500,68500,1
|
|
20231107,105100,76240700,68500,68500,68500,68500,0
|
|
20231107,105000,76240700,68500,68500,68500,68500,1
|
|
20231107,104900,76172200,68400,68400,68400,68400,1
|
|
20231107,104800,76103800,68400,68400,68400,68400,0
|
|
20231107,104700,76103800,68400,68400,68400,68400,0
|
|
20231107,104600,76103800,68400,68400,68400,68400,0
|
|
20231107,104500,76103800,68400,68400,68400,68400,0
|
|
20231107,104400,76103800,68400,68400,68400,68400,0
|
|
20231107,104300,76103800,68400,68400,68400,68400,0
|
|
20231107,104200,76103800,68400,68400,68400,68400,0
|
|
20231107,104100,76103800,68400,68400,68400,68400,0
|
|
20231107,104000,76103800,68400,68400,68400,68400,0
|
|
20231107,103900,76103800,68400,68400,68400,68400,0
|
|
20231107,103800,76103800,68400,68400,68400,68400,0
|
|
20231107,103700,76103800,68400,68400,68400,68400,0
|
|
20231107,103600,76103800,68400,68400,68400,68400,0
|
|
20231107,103500,76103800,68400,68400,68400,68400,0
|
|
20231107,103400,76103800,68400,68400,68400,68400,115
|
|
20231107,103300,68237800,68600,68600,68600,68600,0
|
|
20231107,103200,68237800,68600,68600,68600,68600,0
|
|
20231107,103100,68237800,68600,68600,68600,68600,1
|
|
20231107,103000,68169200,68500,68500,68500,68500,0
|
|
20231107,102900,68169200,68500,68500,68500,68500,7
|
|
20231107,102800,67689700,68500,68500,68500,68500,0
|
|
20231107,102700,67689700,68500,68500,68500,68500,0
|
|
20231107,102600,67689700,68500,68500,68500,68500,0
|
|
20231107,102500,67689700,68500,68500,68500,68500,0
|
|
20231107,102400,67689700,68500,68500,68500,68500,0
|
|
20231107,102300,67689700,68500,68500,68500,68500,0
|
|
20231107,102200,67689700,68500,68500,68500,68500,1
|
|
20231107,102100,67621200,68400,68400,68400,68400,0
|
|
20231107,102000,67621200,68400,68400,68400,68400,0
|
|
20231107,101900,67621200,68400,68400,68400,68400,0
|
|
20231107,101800,67621200,68400,68400,68400,68400,1
|
|
20231107,101700,67552800,68500,68500,68500,68500,0
|
|
20231107,101600,67552800,68500,68500,68500,68500,0
|
|
20231107,101500,67552800,68500,68500,68500,68500,0
|
|
20231107,101400,67552800,68500,68500,68500,68500,0
|
|
20231107,101300,67552800,68500,68500,68500,68500,0
|
|
20231107,101200,67552800,68500,68500,68500,68500,0
|
|
20231107,101100,67552800,68500,68500,68500,68500,11
|
|
20231107,101000,66799300,68600,68600,68600,68600,0
|
|
20231107,100900,66799300,68600,68600,68600,68600,0
|
|
20231107,100800,66799300,68600,68600,68600,68600,0
|
|
20231107,100700,66799300,68600,68600,68600,68600,1
|
|
20231107,100600,66730700,68500,68500,68500,68500,0
|
|
20231107,100500,66730700,68500,68500,68500,68500,10
|
|
20231107,100400,66045700,68500,68500,68500,68500,0
|
|
20231107,100300,66045700,68500,68500,68500,68500,12
|
|
20231107,100200,65223700,68500,68500,68500,68500,0
|
|
20231107,100100,65223700,68500,68500,68500,68500,0
|
|
20231107,100000,65223700,68500,68500,68500,68500,1
|
|
20231107,095900,65155200,68500,68500,68500,68500,0
|
|
20231107,095800,65155200,68500,68500,68500,68500,0
|
|
20231107,095700,65155200,68500,68500,68500,68500,0
|
|
20231107,095600,65155200,68500,68500,68500,68500,0
|
|
20231107,095500,65155200,68500,68500,68500,68500,0
|
|
20231107,095400,65155200,68500,68500,68500,68500,0
|
|
20231107,095300,65155200,68500,68500,68500,68500,15
|
|
20231107,095200,64127700,68400,68400,68400,68400,100
|
|
20231107,095100,57287700,68500,68500,68500,68500,122
|
|
20231107,095000,48930700,68500,68500,68500,68500,0
|
|
20231107,094900,48930700,68500,68500,68500,68500,0
|
|
20231107,094800,48930700,68500,68500,68500,68500,0
|
|
20231107,094700,48930700,68500,68500,68500,68500,0
|
|
20231107,094600,48930700,68500,68500,68500,68500,1
|
|
20231107,094500,48862200,68500,68500,68500,68500,2
|
|
20231107,094400,48725200,68500,68500,68500,68500,0
|
|
20231107,094300,48725200,68500,68500,68500,68500,0
|
|
20231107,094200,48725200,68500,68500,68500,68500,0
|
|
20231107,094100,48725200,68500,68500,68500,68500,2
|
|
20231107,094000,48588200,68500,68500,68500,68500,0
|
|
20231107,093900,48588200,68500,68500,68500,68500,0
|
|
20231107,093800,48588200,68500,68500,68500,68500,0
|
|
20231107,093700,48588200,68500,68500,68500,68500,0
|
|
20231107,093600,48588200,68500,68500,68500,68500,0
|
|
20231107,093500,48588200,68500,68500,68500,68500,0
|
|
20231107,093400,48588200,68500,68500,68500,68500,0
|
|
20231107,093300,48588200,68500,68500,68500,68500,0
|
|
20231107,093200,48588200,68500,68500,68500,68500,0
|
|
20231107,093100,48588200,68500,68500,68500,68500,0
|
|
20231107,093000,48588200,68500,68500,68500,68500,0
|
|
20231107,092900,48588200,68500,68500,68500,68500,0
|
|
20231107,092800,48588200,68500,68500,68500,68500,0
|
|
20231107,092700,48588200,68500,68500,68500,68500,6
|
|
20231107,092600,48177200,68500,68500,68500,68500,0
|
|
20231107,092500,48177200,68500,68500,68500,68500,0
|
|
20231107,092400,48177200,68500,68500,68500,68500,0
|
|
20231107,092300,48177200,68500,68500,68500,68500,0
|
|
20231107,092200,48177200,68500,68300,68500,68300,405
|
|
20231107,092100,20515500,68200,68200,68200,68200,0
|
|
20231107,092000,20515500,68200,68200,68200,68200,0
|
|
20231107,091900,20515500,68200,68200,68200,68200,0
|
|
20231107,091800,20515500,68200,68300,68300,68200,11
|
|
20231107,091700,19765200,68300,68300,68300,68300,0
|
|
20231107,091600,19765200,68300,68300,68300,68300,0
|
|
20231107,091500,19765200,68300,68300,68300,68300,0
|
|
20231107,091400,19765200,68300,68300,68300,68300,0
|
|
20231107,091300,19765200,68300,68300,68300,68300,0
|
|
20231107,091200,19765200,68300,68300,68300,68300,0
|
|
20231107,091100,19765200,68300,68300,68300,68300,0
|
|
20231107,091000,19765200,68300,68300,68300,68300,0
|
|
20231107,090900,19765200,68300,68300,68300,68300,0
|
|
20231107,090800,19765200,68300,68300,68300,68300,0
|
|
20231107,090700,19765200,68300,68300,68300,68300,0
|
|
20231107,090600,19765200,68300,68300,68300,68300,150
|
|
20231107,090500,9520200,68600,68600,68600,68600,5
|
|
20231107,090400,9177200,68600,68600,68600,68600,1
|
|
20231107,090300,9108600,68600,68600,68600,68600,1
|
|
20231107,090200,9040000,68400,68400,68400,68400,0
|
|
20231107,090100,9040000,68400,68400,68400,68400,0
|
|
20231107,090000,9040000,68400,68600,68600,68400,132
|