584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184100,2267603800,57700,57700,57700,57700,4794
|
|
20231102,184000,2267603800,57700,57700,57700,57700,0
|
|
20231102,183900,2267603800,57700,57700,57700,57700,0
|
|
20231102,183800,2267603800,57700,57700,57700,57700,0
|
|
20231102,183700,2267603800,57700,57700,57700,57700,0
|
|
20231102,183600,2267603800,57700,57700,57700,57700,0
|
|
20231102,183500,2267603800,57700,57700,57700,57700,0
|
|
20231102,183400,2267603800,57700,57700,57700,57700,0
|
|
20231102,183300,2267603800,57700,57700,57700,57700,0
|
|
20231102,183200,2267603800,57700,57700,57700,57700,0
|
|
20231102,183100,2267603800,57700,57700,57700,57700,0
|
|
20231102,183000,2267603800,57700,57700,57700,57700,0
|
|
20231102,182900,2267603800,57700,57700,57700,57700,0
|
|
20231102,182800,2267603800,57700,57700,57700,57700,0
|
|
20231102,182700,2267603800,57700,57700,57700,57700,0
|
|
20231102,182600,2267603800,57700,57700,57700,57700,0
|
|
20231102,182500,2267603800,57700,57700,57700,57700,0
|
|
20231102,182400,2267603800,57700,57700,57700,57700,0
|
|
20231102,182300,2267603800,57700,57700,57700,57700,0
|
|
20231102,182200,2267603800,57700,57700,57700,57700,0
|
|
20231102,182100,2267603800,57700,57700,57700,57700,0
|
|
20231102,182000,2267603800,57700,57700,57700,57700,0
|
|
20231102,181900,2267603800,57700,57700,57700,57700,0
|
|
20231102,181800,2267603800,57700,57700,57700,57700,0
|
|
20231102,181700,2267603800,57700,57700,57700,57700,0
|
|
20231102,181600,2267603800,57700,57700,57700,57700,0
|
|
20231102,181500,2267603800,57700,57700,57700,57700,0
|
|
20231102,181400,2267603800,57700,57700,57700,57700,0
|
|
20231102,181300,2267603800,57700,57700,57700,57700,0
|
|
20231102,181200,2267603800,57700,57700,57700,57700,0
|
|
20231102,181100,2267603800,57700,57700,57700,57700,4794
|
|
20231102,181000,2267603800,57700,57700,57700,57700,0
|
|
20231102,180900,2267603800,57700,57700,57700,57700,0
|
|
20231102,180800,2267603800,57700,57700,57700,57700,0
|
|
20231102,180700,2267603800,57700,57700,57700,57700,0
|
|
20231102,180600,2267603800,57700,57700,57700,57700,0
|
|
20231102,180500,2267603800,57700,57700,57700,57700,0
|
|
20231102,180400,2267603800,57700,57700,57700,57700,0
|
|
20231102,180300,2267603800,57700,57700,57700,57700,0
|
|
20231102,180200,2267603800,57700,57700,57700,57700,0
|
|
20231102,180100,2267603800,57700,57700,57700,57700,0
|
|
20231102,180000,2267603800,57700,57700,57700,57700,0
|
|
20231102,175900,2267603800,57700,57700,57700,57700,0
|
|
20231102,175800,2267603800,57700,57700,57700,57700,0
|
|
20231102,175700,2267603800,57700,57700,57700,57700,0
|
|
20231102,175600,2267603800,57700,57700,57700,57700,0
|
|
20231102,175500,2267603800,57700,57700,57700,57700,0
|
|
20231102,175400,2267603800,57700,57700,57700,57700,0
|
|
20231102,175300,2267603800,57700,57700,57700,57700,0
|
|
20231102,175200,2267603800,57700,57700,57700,57700,0
|
|
20231102,175100,2267603800,57700,57700,57700,57700,0
|
|
20231102,175000,2267603800,57700,57700,57700,57700,0
|
|
20231102,174900,2267603800,57700,57700,57700,57700,0
|
|
20231102,174800,2267603800,57700,57700,57700,57700,0
|
|
20231102,174700,2267603800,57700,57700,57700,57700,0
|
|
20231102,174600,2267603800,57700,57700,57700,57700,0
|
|
20231102,174500,2267603800,57700,57700,57700,57700,0
|
|
20231102,174400,2267603800,57700,57700,57700,57700,0
|
|
20231102,174300,2267603800,57700,57700,57700,57700,0
|
|
20231102,174200,2267603800,57700,57700,57700,57700,0
|
|
20231102,174100,2267603800,57700,57700,57700,57700,4794
|
|
20231102,174000,2267603800,57700,57700,57700,57700,0
|
|
20231102,173900,2267603800,57700,57700,57700,57700,0
|
|
20231102,173800,2267603800,57700,57700,57700,57700,0
|
|
20231102,173700,2267603800,57700,57700,57700,57700,0
|
|
20231102,173600,2267603800,57700,57700,57700,57700,0
|
|
20231102,173500,2267603800,57700,57700,57700,57700,0
|
|
20231102,173400,2267603800,57700,57700,57700,57700,0
|
|
20231102,173300,2267603800,57700,57700,57700,57700,0
|
|
20231102,173200,2267603800,57700,57700,57700,57700,0
|
|
20231102,173100,2267603800,57700,57700,57700,57700,0
|
|
20231102,173000,2267603800,57700,57700,57700,57700,0
|
|
20231102,172900,2267603800,57700,57700,57700,57700,0
|
|
20231102,172800,2267603800,57700,57700,57700,57700,0
|
|
20231102,172700,2267603800,57700,57700,57700,57700,0
|
|
20231102,172600,2267603800,57700,57700,57700,57700,0
|
|
20231102,172500,2267603800,57700,57700,57700,57700,0
|
|
20231102,172400,2267603800,57700,57700,57700,57700,0
|
|
20231102,172300,2267603800,57700,57700,57700,57700,0
|
|
20231102,172200,2267603800,57700,57700,57700,57700,0
|
|
20231102,172100,2267603800,57700,57700,57700,57700,0
|
|
20231102,172000,2267603800,57700,57700,57700,57700,0
|
|
20231102,171900,2267603800,57700,57700,57700,57700,0
|
|
20231102,171800,2267603800,57700,57700,57700,57700,0
|
|
20231102,171700,2267603800,57700,57700,57700,57700,0
|
|
20231102,171600,2267603800,57700,57700,57700,57700,0
|
|
20231102,171500,2267603800,57700,57700,57700,57700,0
|
|
20231102,171400,2267603800,57700,57700,57700,57700,0
|
|
20231102,171300,2267603800,57700,57700,57700,57700,0
|
|
20231102,171200,2267603800,57700,57700,57700,57700,0
|
|
20231102,171100,2267603800,57700,57700,57700,57700,4794
|
|
20231102,171000,2267603800,57700,57700,57700,57700,0
|
|
20231102,170900,2267603800,57700,57700,57700,57700,0
|
|
20231102,170800,2267603800,57700,57700,57700,57700,0
|
|
20231102,170700,2267603800,57700,57700,57700,57700,0
|
|
20231102,170600,2267603800,57700,57700,57700,57700,0
|
|
20231102,170500,2267603800,57700,57700,57700,57700,0
|
|
20231102,170400,2267603800,57700,57700,57700,57700,0
|
|
20231102,170300,2267603800,57700,57700,57700,57700,0
|
|
20231102,170200,2267603800,57700,57700,57700,57700,0
|
|
20231102,170100,2267603800,57700,57700,57700,57700,0
|
|
20231102,170000,2267603800,57700,57700,57700,57700,0
|
|
20231102,165900,2267603800,57700,57700,57700,57700,0
|
|
20231102,165800,2267603800,57700,57700,57700,57700,0
|
|
20231102,165700,2267603800,57700,57700,57700,57700,0
|
|
20231102,165600,2267603800,57700,57700,57700,57700,0
|
|
20231102,165500,2267603800,57700,57700,57700,57700,0
|
|
20231102,165400,2267603800,57700,57700,57700,57700,0
|
|
20231102,165300,2267603800,57700,57700,57700,57700,0
|
|
20231102,165200,2267603800,57700,57700,57700,57700,0
|
|
20231102,165100,2267603800,57700,57700,57700,57700,0
|
|
20231102,165000,2267603800,57700,57700,57700,57700,0
|
|
20231102,164900,2267603800,57700,57700,57700,57700,0
|
|
20231102,164800,2267603800,57700,57700,57700,57700,0
|
|
20231102,164700,2267603800,57700,57700,57700,57700,0
|
|
20231102,164600,2267603800,57700,57700,57700,57700,0
|
|
20231102,164500,2267603800,57700,57700,57700,57700,0
|
|
20231102,164400,2267603800,57700,57700,57700,57700,0
|
|
20231102,164300,2267603800,57700,57700,57700,57700,0
|
|
20231102,164200,2267603800,57700,57700,57700,57700,0
|
|
20231102,164100,2267603800,57700,57700,57700,57700,4794
|
|
20231102,164000,2267603800,57700,57700,57700,57700,0
|
|
20231102,163900,2267603800,57700,57700,57700,57700,0
|
|
20231102,163800,2267603800,57700,57700,57700,57700,0
|
|
20231102,163700,2267603800,57700,57700,57700,57700,0
|
|
20231102,163600,2267603800,57700,57700,57700,57700,0
|
|
20231102,163500,2267603800,57700,57700,57700,57700,0
|
|
20231102,163400,2267603800,57700,57700,57700,57700,0
|
|
20231102,163300,2267603800,57700,57700,57700,57700,0
|
|
20231102,163200,2267603800,57700,57700,57700,57700,0
|
|
20231102,163100,2267603800,57700,57700,57700,57700,0
|
|
20231102,163000,2267603800,57700,57700,57700,57700,0
|
|
20231102,162900,2267603800,57700,57700,57700,57700,0
|
|
20231102,162800,2267603800,57700,57700,57700,57700,0
|
|
20231102,162700,2267603800,57700,57700,57700,57700,0
|
|
20231102,162600,2267603800,57700,57700,57700,57700,0
|
|
20231102,162500,2267603800,57700,57700,57700,57700,0
|
|
20231102,162400,2267603800,57700,57700,57700,57700,0
|
|
20231102,162300,2267603800,57700,57700,57700,57700,0
|
|
20231102,162200,2267603800,57700,57700,57700,57700,0
|
|
20231102,162100,2267603800,57700,57700,57700,57700,0
|
|
20231102,162000,2267603800,57700,57700,57700,57700,0
|
|
20231102,161900,2267603800,57700,57700,57700,57700,0
|
|
20231102,161800,2267603800,57700,57700,57700,57700,0
|
|
20231102,161700,2267603800,57700,57700,57700,57700,0
|
|
20231102,161600,2267603800,57700,57700,57700,57700,0
|
|
20231102,161500,2267603800,57700,57700,57700,57700,0
|
|
20231102,161400,2267603800,57700,57700,57700,57700,0
|
|
20231102,161300,2267603800,57700,57700,57700,57700,0
|
|
20231102,161200,2267603800,57700,57700,57700,57700,0
|
|
20231102,161100,2267603800,57700,57700,57700,57700,4794
|
|
20231102,161000,2267603800,57700,57700,57700,57700,0
|
|
20231102,160900,2267603800,57700,57700,57700,57700,0
|
|
20231102,160800,2267603800,57700,57700,57700,57700,0
|
|
20231102,160700,2267603800,57700,57700,57700,57700,0
|
|
20231102,160600,2267603800,57700,57700,57700,57700,0
|
|
20231102,160500,2267603800,57700,57700,57700,57700,0
|
|
20231102,160400,2267603800,57700,57700,57700,57700,0
|
|
20231102,160300,2267603800,57700,57700,57700,57700,0
|
|
20231102,160200,2267603800,57700,57700,57700,57700,0
|
|
20231102,160100,2267603800,57700,57700,57700,57700,0
|
|
20231102,160000,2267603800,57700,57700,57700,57700,0
|
|
20231102,155900,2267603800,57700,57700,57700,57700,0
|
|
20231102,155800,2267603800,57700,57700,57700,57700,0
|
|
20231102,155700,2267603800,57700,57700,57700,57700,0
|
|
20231102,155600,2267603800,57700,57700,57700,57700,0
|
|
20231102,155500,2267603800,57700,57700,57700,57700,0
|
|
20231102,155400,2267603800,57700,57700,57700,57700,0
|
|
20231102,155300,2267603800,57700,57700,57700,57700,0
|
|
20231102,155200,2267603800,57700,57700,57700,57700,0
|
|
20231102,155100,2267603800,57700,57700,57700,57700,0
|
|
20231102,155000,2267603800,57700,57700,57700,57700,0
|
|
20231102,154900,2267603800,57700,57700,57700,57700,0
|
|
20231102,154800,2267603800,57700,57700,57700,57700,0
|
|
20231102,154700,2267603800,57700,57700,57700,57700,0
|
|
20231102,154600,2267603800,57700,57700,57700,57700,0
|
|
20231102,154500,2267603800,57700,57700,57700,57700,0
|
|
20231102,154400,2267603800,57700,57700,57700,57700,0
|
|
20231102,154300,2267603800,57700,57700,57700,57700,0
|
|
20231102,154200,2267603800,57700,57700,57700,57700,0
|
|
20231102,154100,2267603800,57700,57700,57700,57700,4794
|
|
20231102,154000,2267603800,57700,57700,57700,57700,0
|
|
20231102,153900,2267603800,57700,57700,57700,57700,0
|
|
20231102,153800,2267603800,57700,57700,57700,57700,0
|
|
20231102,153700,2267603800,57700,57700,57700,57700,0
|
|
20231102,153600,2267603800,57700,57700,57700,57700,0
|
|
20231102,153500,2267603800,57700,57700,57700,57700,0
|
|
20231102,153400,2267603800,57700,57700,57700,57700,0
|
|
20231102,153300,2267603800,57700,57700,57700,57700,0
|
|
20231102,153200,2267603800,57700,57700,57700,57700,0
|
|
20231102,153100,2267603800,57700,57700,57700,57700,0
|
|
20231102,153000,2267603800,57700,57700,57700,57700,4794
|
|
20231102,152900,1990990000,57500,57500,57500,57500,0
|
|
20231102,152800,1990990000,57500,57500,57500,57500,0
|
|
20231102,152700,1990990000,57500,57500,57500,57500,0
|
|
20231102,152600,1990990000,57500,57500,57500,57500,0
|
|
20231102,152500,1990990000,57500,57500,57500,57500,0
|
|
20231102,152400,1990990000,57500,57500,57500,57500,0
|
|
20231102,152300,1990990000,57500,57500,57500,57500,0
|
|
20231102,152200,1990990000,57500,57500,57500,57500,0
|
|
20231102,152100,1990990000,57500,57500,57500,57500,0
|
|
20231102,152000,1990990000,57500,57500,57500,57500,0
|
|
20231102,151900,1990990000,57500,57500,57600,57500,689
|
|
20231102,151800,1951359400,57600,57500,57600,57500,110
|
|
20231102,151700,1945029500,57500,57500,57600,57500,132
|
|
20231102,151600,1937426600,57600,57600,57600,57500,105
|
|
20231102,151500,1931379800,57600,57600,57600,57500,62
|
|
20231102,151400,1927809600,57600,57600,57600,57500,61
|
|
20231102,151300,1924296200,57600,57500,57600,57400,99
|
|
20231102,151200,1918603300,57500,57500,57500,57500,59
|
|
20231102,151100,1915210800,57500,57500,57500,57400,35
|
|
20231102,151000,1913198400,57500,57400,57500,57400,14
|
|
20231102,150900,1912394500,57500,57400,57500,57400,11
|
|
20231102,150800,1911762600,57400,57300,57400,57300,69
|
|
20231102,150700,1907802400,57300,57300,57400,57300,20
|
|
20231102,150600,1906654700,57300,57300,57400,57300,58
|
|
20231102,150500,1903325900,57300,57500,57500,57300,463
|
|
20231102,150400,1876773500,57500,57500,57500,57500,2
|
|
20231102,150300,1876658500,57500,57500,57600,57500,54
|
|
20231102,150200,1873553100,57500,57500,57500,57500,5
|
|
20231102,150100,1873265600,57600,57600,57600,57500,10
|
|
20231102,150000,1872690200,57600,57500,57600,57500,110
|
|
20231102,145900,1866354600,57500,57500,57600,57500,193
|
|
20231102,145800,1855254600,57500,57600,57600,57500,14
|
|
20231102,145700,1854448400,57600,57500,57600,57500,22
|
|
20231102,145600,1853181500,57600,57600,57600,57500,14
|
|
20231102,145500,1852376300,57500,57600,57600,57500,101
|
|
20231102,145400,1846565600,57600,57600,57600,57500,12
|
|
20231102,145300,1845874600,57500,57500,57600,57500,64
|
|
20231102,145200,1842193900,57500,57500,57500,57400,24
|
|
20231102,145100,1840814100,57500,57600,57600,57400,75
|
|
20231102,145000,1836500900,57500,57500,57600,57500,19
|
|
20231102,144900,1835408000,57500,57500,57600,57500,19
|
|
20231102,144800,1834315100,57500,57500,57600,57500,37
|
|
20231102,144700,1832185900,57500,57500,57600,57500,18
|
|
20231102,144600,1831150500,57500,57500,57600,57500,157
|
|
20231102,144500,1822121900,57500,57600,57600,57500,17
|
|
20231102,144400,1821143600,57500,57500,57600,57500,31
|
|
20231102,144300,1819359500,57600,57600,57600,57500,17
|
|
20231102,144200,1818380500,57500,57600,57600,57500,23
|
|
20231102,144100,1817057000,57600,57500,57600,57500,17
|
|
20231102,144000,1816078100,57500,57500,57600,57500,34
|
|
20231102,143900,1814120200,57600,57500,57600,57500,126
|
|
20231102,143800,1806874600,57400,57500,57500,57400,15
|
|
20231102,143700,1806013100,57400,57400,57400,57400,6
|
|
20231102,143600,1805668700,57400,57400,57500,57400,14
|
|
20231102,143500,1804864700,57400,57400,57500,57400,20
|
|
20231102,143400,1803716200,57500,57400,57500,57400,17
|
|
20231102,143300,1802740100,57400,57400,57500,57400,7
|
|
20231102,143200,1802337900,57400,57500,57500,57400,342
|
|
20231102,143100,1782705900,57400,57400,57500,57400,24
|
|
20231102,143000,1781326600,57400,57400,57500,57400,30
|
|
20231102,142900,1779603300,57400,57400,57500,57400,14
|
|
20231102,142800,1778798900,57500,57400,57500,57400,21
|
|
20231102,142700,1777592300,57400,57400,57500,57400,8
|
|
20231102,142600,1777132700,57500,57400,57500,57300,510
|
|
20231102,142500,1747852900,57400,57300,57400,57300,12
|
|
20231102,142400,1747164900,57300,57400,57400,57300,17
|
|
20231102,142300,1746190400,57300,57300,57400,57300,42
|
|
20231102,142200,1743781800,57300,57300,57400,57300,296
|
|
20231102,142100,1726820600,57300,57300,57400,57300,27
|
|
20231102,142000,1725272100,57300,57300,57300,57300,12
|
|
20231102,141900,1724584500,57300,57300,57400,57300,11
|
|
20231102,141800,1723953700,57300,57400,57400,57300,19
|
|
20231102,141700,1722864600,57300,57400,57400,57300,19
|
|
20231102,141600,1721775100,57300,57300,57400,57300,17
|
|
20231102,141500,1720799700,57300,57300,57400,57300,39
|
|
20231102,141400,1718564300,57400,57300,57400,57300,14
|
|
20231102,141300,1717761800,57300,57300,57400,57300,23
|
|
20231102,141200,1716442700,57300,57300,57300,57300,7
|
|
20231102,141100,1716041600,57400,57300,57400,57300,23
|
|
20231102,141000,1714722500,57300,57300,57400,57300,10
|
|
20231102,140900,1714149100,57300,57300,57400,57300,16
|
|
20231102,140800,1713232100,57300,57300,57400,57300,20
|
|
20231102,140700,1712085700,57300,57300,57300,57300,5
|
|
20231102,140600,1711799200,57200,57200,57300,57200,18
|
|
20231102,140500,1710768500,57200,57300,57300,57200,10
|
|
20231102,140400,1710196100,57200,57200,57200,57200,4
|
|
20231102,140300,1709967300,57200,57300,57300,57200,622
|
|
20231102,140200,1674326800,57300,57200,57400,57200,363
|
|
20231102,140100,1653525700,57200,57300,57300,57200,15
|
|
20231102,140000,1652666800,57200,57200,57300,57200,12
|
|
20231102,135900,1651979700,57300,57300,57300,57200,27
|
|
20231102,135800,1650433300,57300,57200,57300,57200,29
|
|
20231102,135700,1648772000,57200,57300,57300,57200,47
|
|
20231102,135600,1646082000,57200,57300,57300,57200,28
|
|
20231102,135500,1644479000,57200,57300,57300,57200,22
|
|
20231102,135400,1643219500,57200,57200,57300,57200,30
|
|
20231102,135300,1641503100,57200,57200,57200,57200,22
|
|
20231102,135200,1640244700,57300,57200,57300,57200,12
|
|
20231102,135100,1639557800,57200,57200,57300,57200,23
|
|
20231102,135000,1638241800,57200,57200,57200,57200,13
|
|
20231102,134900,1637498200,57200,57200,57300,57200,22
|
|
20231102,134800,1636239400,57200,57300,57400,57200,378
|
|
20231102,134700,1614586200,57300,57300,57400,57300,13
|
|
20231102,134600,1613841200,57400,57300,57400,57300,18
|
|
20231102,134500,1612809300,57300,57400,57400,57300,10
|
|
20231102,134400,1612235700,57300,57300,57300,57300,14
|
|
20231102,134300,1611433500,57300,57300,57400,57300,29
|
|
20231102,134200,1609771500,57300,57300,57300,57300,3
|
|
20231102,134100,1609599600,57300,57200,57300,57200,8
|
|
20231102,134000,1609141800,57200,57300,57400,57200,284
|
|
20231102,133900,1592849400,57300,57200,57400,57200,24
|
|
20231102,133800,1591473600,57300,57400,57400,57200,29
|
|
20231102,133700,1589811100,57200,57200,57300,57200,50
|
|
20231102,133600,1586946500,57200,57300,57300,57200,12
|
|
20231102,133500,1586259300,57200,57200,57300,57200,8
|
|
20231102,133400,1585801300,57300,57200,57300,57200,19
|
|
20231102,133300,1584713200,57200,57300,57300,57200,22
|
|
20231102,133200,1583453900,57300,57200,57300,57200,13
|
|
20231102,133100,1582709800,57300,57300,57300,57200,19
|
|
20231102,133000,1581621700,57200,57200,57200,57200,7
|
|
20231102,132900,1581221300,57200,57200,57300,57200,19
|
|
20231102,132800,1580134000,57200,57200,57200,57200,6
|
|
20231102,132700,1579790800,57300,57300,57300,57200,52
|
|
20231102,132600,1576811500,57300,57400,57400,57300,7
|
|
20231102,132500,1576410000,57300,57300,57400,57300,12
|
|
20231102,132400,1575722300,57300,57300,57400,57300,14
|
|
20231102,132300,1574919700,57400,57300,57400,57300,70
|
|
20231102,132200,1570901800,57300,57300,57300,57300,3
|
|
20231102,132100,1570729900,57300,57200,57300,57200,7
|
|
20231102,132000,1570329300,57200,57400,57400,57200,396
|
|
20231102,131900,1547634500,57300,57400,57400,57300,4
|
|
20231102,131800,1547405200,57400,57400,57500,57400,136
|
|
20231102,131700,1539598400,57400,57400,57400,57400,5
|
|
20231102,131600,1539311400,57500,57400,57500,57400,25
|
|
20231102,131500,1537875900,57400,57400,57500,57400,17
|
|
20231102,131400,1536899700,57400,57400,57400,57400,7
|
|
20231102,131300,1536497900,57500,57400,57500,57400,46
|
|
20231102,131200,1533857100,57400,57500,57500,57400,16
|
|
20231102,131100,1532937500,57400,57400,57400,57400,5
|
|
20231102,131000,1532650500,57400,57400,57500,57400,4
|
|
20231102,130900,1532420800,57400,57400,57400,57400,3
|
|
20231102,130800,1532248600,57400,57400,57400,57400,15
|
|
20231102,130700,1531387600,57400,57400,57400,57400,6
|
|
20231102,130600,1531043200,57400,57400,57400,57400,4
|
|
20231102,130500,1530813600,57400,57500,57500,57400,36
|
|
20231102,130400,1528743800,57500,57500,57500,57500,50
|
|
20231102,130300,1525868800,57500,57500,57500,57500,25
|
|
20231102,130200,1524431300,57400,57600,57600,57400,117
|
|
20231102,130100,1517692500,57600,57700,57700,57600,7
|
|
20231102,130000,1517289200,57600,57600,57700,57600,7
|
|
20231102,125900,1516885700,57600,57700,57700,57600,67
|
|
20231102,125800,1513020300,57600,57600,57600,57600,6
|
|
20231102,125700,1512674700,57700,57700,57700,57600,97
|
|
20231102,125600,1507081600,57600,57600,57700,57600,179
|
|
20231102,125500,1496763100,57600,57500,57600,57500,17
|
|
20231102,125400,1495784000,57600,57700,57700,57500,162
|
|
20231102,125300,1486446400,57700,57700,57700,57600,72
|
|
20231102,125200,1482292400,57600,57600,57700,57600,100
|
|
20231102,125100,1476523400,57700,57600,57700,57600,110
|
|
20231102,125000,1470176800,57700,57700,57700,57600,8
|
|
20231102,124900,1469715400,57700,57600,57700,57500,106
|
|
20231102,124800,1463608400,57600,57500,57600,57500,20
|
|
20231102,124700,1462456500,57600,57500,57700,57500,80
|
|
20231102,124600,1457848600,57400,57400,57400,57400,3
|
|
20231102,124500,1457676400,57400,57500,57700,57400,153
|
|
20231102,124400,1448863300,57600,57500,57600,57500,71
|
|
20231102,124300,1444774000,57500,57500,57600,57500,8
|
|
20231102,124200,1444313600,57400,57500,57500,57400,59
|
|
20231102,124100,1440921900,57500,57500,57600,57500,116
|
|
20231102,124000,1434245700,57600,57400,57600,57400,12
|
|
20231102,123900,1433555200,57400,57400,57500,57400,17
|
|
20231102,123800,1432578400,57500,57600,57600,57400,233
|
|
20231102,123700,1419171400,57600,57500,57600,57500,19
|
|
20231102,123600,1418077200,57500,57500,57600,57500,118
|
|
20231102,123500,1411281000,57500,57600,57600,57500,16
|
|
20231102,123400,1410359800,57500,57300,57500,57300,20
|
|
20231102,123300,1409210600,57400,57500,57600,57400,154
|
|
20231102,123200,1400354400,57600,57500,57600,57500,101
|
|
20231102,123100,1394537000,57600,57600,57700,57500,35
|
|
20231102,123000,1392520100,57600,57600,57700,57600,144
|
|
20231102,122900,1384219100,57600,57500,57700,57500,56
|
|
20231102,122800,1380993400,57600,57600,57600,57500,65
|
|
20231102,122700,1377250000,57600,57500,57600,57500,24
|
|
20231102,122600,1375868000,57500,57600,57600,57500,131
|
|
20231102,122500,1368323600,57600,57700,57700,57600,156
|
|
20231102,122400,1359332000,57600,57700,57700,57600,11
|
|
20231102,122300,1358697500,57700,57600,57700,57600,98
|
|
20231102,122200,1353043600,57700,57600,57700,57600,65
|
|
20231102,122100,1349293400,57600,57500,57600,57500,16
|
|
20231102,122000,1348371900,57500,57500,57600,57500,22
|
|
20231102,121900,1347105200,57600,57500,57600,57500,199
|
|
20231102,121800,1335643100,57500,57600,57600,57500,68
|
|
20231102,121700,1331726600,57500,57600,57600,57500,111
|
|
20231102,121600,1325333600,57500,57500,57600,57500,5
|
|
20231102,121500,1325046000,57500,57500,57600,57500,129
|
|
20231102,121400,1317615900,57500,57500,57500,57400,49
|
|
20231102,121300,1314798500,57500,57400,57600,57400,27
|
|
20231102,121200,1313246500,57300,57500,57500,57300,176
|
|
20231102,121100,1303128000,57500,57400,57500,57400,23
|
|
20231102,121000,1301805600,57400,57400,57500,57400,65
|
|
20231102,120900,1298068800,57400,57500,57500,57400,83
|
|
20231102,120800,1293297200,57400,57400,57400,57400,6
|
|
20231102,120700,1292952800,57400,57500,57600,57400,120
|
|
20231102,120600,1286047100,57500,57500,57600,57500,121
|
|
20231102,120500,1279078400,57500,57500,57500,57500,34
|
|
20231102,120400,1277123400,57500,57400,57500,57400,58
|
|
20231102,120300,1273790100,57400,57500,57500,57400,33
|
|
20231102,120200,1271892900,57500,57500,57600,57400,101
|
|
20231102,120100,1266084400,57400,57500,57500,57400,26
|
|
20231102,120000,1264589500,57500,57500,57600,57500,86
|
|
20231102,115900,1259638700,57600,57600,57600,57600,183
|
|
20231102,115800,1249097900,57600,57600,57700,57500,133
|
|
20231102,115700,1241436600,57500,57500,57600,57500,9
|
|
20231102,115600,1240918800,57500,57500,57600,57500,62
|
|
20231102,115500,1237348000,57500,57300,57500,57300,63
|
|
20231102,115400,1233726600,57300,57600,57600,57300,141
|
|
20231102,115300,1225615500,57500,57500,57600,57500,10
|
|
20231102,115200,1225040000,57600,57500,57600,57500,67
|
|
20231102,115100,1221181000,57500,57500,57600,57500,130
|
|
20231102,115000,1213696200,57500,57500,57600,57500,10
|
|
20231102,114900,1213120700,57500,57400,57500,57400,14
|
|
20231102,114800,1212316100,57500,57400,57500,57400,76
|
|
20231102,114700,1207946600,57400,57500,57500,57400,62
|
|
20231102,114600,1204382000,57500,57500,57600,57500,111
|
|
20231102,114500,1197996800,57500,57500,57600,57500,87
|
|
20231102,114400,1192986300,57500,57500,57600,57500,127
|
|
20231102,114300,1185676900,57600,57500,57600,57500,66
|
|
20231102,114200,1181875700,57500,57500,57500,57500,5
|
|
20231102,114100,1181588200,57600,57500,57600,57500,67
|
|
20231102,114000,1177729400,57600,57500,57600,57500,154
|
|
20231102,113900,1168864600,57500,57400,57600,57400,65
|
|
20231102,113800,1165126900,57400,57400,57500,57400,28
|
|
20231102,113700,1163517500,57400,57300,57400,57300,76
|
|
20231102,113600,1159155400,57300,57400,57500,57300,85
|
|
20231102,113500,1154268200,57400,57500,57500,57400,93
|
|
20231102,113400,1148920800,57500,57400,57500,57400,28
|
|
20231102,113300,1147311100,57400,57400,57600,57400,159
|
|
20231102,113200,1138168300,57400,57400,57500,57400,114
|
|
20231102,113100,1131613900,57400,57400,57400,57400,4
|
|
20231102,113000,1131384300,57500,57400,57500,57400,77
|
|
20231102,112900,1126957200,57400,57400,57400,57300,56
|
|
20231102,112800,1123743000,57400,57400,57400,57400,50
|
|
20231102,112700,1120873000,57300,57400,57400,57300,67
|
|
20231102,112600,1117027400,57400,57400,57500,57300,144
|
|
20231102,112500,1108760900,57400,57300,57500,57300,109
|
|
20231102,112400,1102504100,57300,57400,57400,57300,65
|
|
20231102,112300,1098773900,57300,57300,57400,57300,10
|
|
20231102,112200,1098200200,57300,57300,57400,57300,76
|
|
20231102,112100,1093838400,57300,57200,57400,57200,69
|
|
20231102,112000,1089885800,57200,57400,57400,57200,101
|
|
20231102,111900,1084090500,57300,57300,57400,57300,47
|
|
20231102,111800,1081396300,57400,57400,57400,57300,236
|
|
20231102,111700,1067851300,57400,57300,57500,57300,179
|
|
20231102,111600,1057576800,57300,57300,57400,57300,39
|
|
20231102,111500,1055341700,57300,57300,57400,57200,60
|
|
20231102,111400,1051902600,57200,57200,57300,57200,96
|
|
20231102,111300,1046405100,57200,57200,57300,57200,60
|
|
20231102,111200,1042967300,57200,57300,57300,57200,99
|
|
20231102,111100,1037297800,57300,57200,57300,57200,90
|
|
20231102,111000,1032144100,57200,57200,57300,57200,62
|
|
20231102,110900,1028591900,57200,57300,57300,57200,119
|
|
20231102,110800,1021779000,57200,57300,57400,57200,238
|
|
20231102,110700,1008140400,57300,57400,57400,57300,226
|
|
20231102,110600,995170400,57400,57400,57500,57400,276
|
|
20231102,110500,979303700,57400,57500,57500,57400,96
|
|
20231102,110400,973786900,57400,57400,57500,57400,22
|
|
20231102,110300,972522200,57400,57500,57600,57400,243
|
|
20231102,110200,958547700,57500,57400,57500,57400,101
|
|
20231102,110100,952743500,57400,57500,57500,57400,73
|
|
20231102,110000,948546200,57400,57400,57500,57400,38
|
|
20231102,105900,946364500,57400,57400,57500,57400,90
|
|
20231102,105800,941192700,57400,57400,57500,57400,64
|
|
20231102,105700,937513000,57400,57400,57500,57400,41
|
|
20231102,105600,935158700,57500,57400,57500,57400,109
|
|
20231102,105500,928895600,57400,57500,57500,57400,215
|
|
20231102,105400,916548100,57400,57500,57500,57400,102
|
|
20231102,105300,910686300,57500,57400,57500,57400,5
|
|
20231102,105200,910399100,57400,57500,57500,57400,99
|
|
20231102,105100,904710200,57400,57400,57500,57400,98
|
|
20231102,105000,899078500,57500,57400,57500,57400,112
|
|
20231102,104900,892639700,57400,57400,57500,57400,36
|
|
20231102,104800,890573000,57500,57400,57500,57400,90
|
|
20231102,104700,885401200,57400,57500,57500,57400,67
|
|
20231102,104600,881549000,57400,57500,57500,57400,100
|
|
20231102,104500,875802100,57400,57500,57500,57400,157
|
|
20231102,104400,866778000,57600,57400,57600,57400,46
|
|
20231102,104300,864132900,57400,57400,57500,57400,191
|
|
20231102,104200,853153700,57400,57500,57500,57400,111
|
|
20231102,104100,846774300,57500,57500,57500,57400,57
|
|
20231102,104000,843497000,57500,57400,57600,57400,95
|
|
20231102,103900,838028900,57500,57500,57600,57500,224
|
|
20231102,103800,825147600,57500,57400,57500,57400,88
|
|
20231102,103700,820087700,57500,57500,57500,57400,239
|
|
20231102,103600,806348600,57500,57600,57600,57500,100
|
|
20231102,103500,800591800,57600,57500,57600,57500,85
|
|
20231102,103400,795696100,57500,57500,57500,57500,32
|
|
20231102,103300,793856100,57600,57600,57600,57500,210
|
|
20231102,103200,781761800,57600,57500,57600,57500,84
|
|
20231102,103100,776923500,57500,57600,57600,57500,131
|
|
20231102,103000,769381200,57500,57500,57500,57500,3
|
|
20231102,102900,769208700,57500,57500,57600,57500,89
|
|
20231102,102800,764085400,57500,57500,57600,57500,113
|
|
20231102,102700,757586500,57500,57500,57500,57500,102
|
|
20231102,102600,751721500,57500,57600,57700,57400,477
|
|
20231102,102500,724267900,57700,57700,57700,57600,101
|
|
20231102,102400,718443400,57600,57600,57700,57600,91
|
|
20231102,102300,713195600,57600,57600,57700,57600,33
|
|
20231102,102200,711294700,57600,57600,57600,57500,132
|
|
20231102,102100,703694700,57600,57600,57700,57500,124
|
|
20231102,102000,696553300,57600,57800,57800,57600,324
|
|
20231102,101900,677854800,57700,57700,57800,57700,118
|
|
20231102,101800,671045600,57700,57700,57800,57700,61
|
|
20231102,101700,667520100,57800,57700,57800,57700,75
|
|
20231102,101600,663185300,57700,57800,57800,57700,61
|
|
20231102,101500,659659800,57700,57800,57800,57700,132
|
|
20231102,101400,652042800,57700,57700,57800,57700,72
|
|
20231102,101300,647881700,57700,57800,57800,57700,250
|
|
20231102,101200,633450000,57800,57700,57800,57600,296
|
|
20231102,101100,616371700,57700,57600,57700,57600,42
|
|
20231102,101000,613948600,57600,57700,57700,57600,109
|
|
20231102,100900,607659600,57600,57600,57700,57600,60
|
|
20231102,100800,604197800,57600,57700,57700,57600,16
|
|
20231102,100700,603275000,57700,57700,57700,57600,96
|
|
20231102,100600,597738700,57600,57700,57700,57600,62
|
|
20231102,100500,594161600,57600,57600,57600,57500,67
|
|
20231102,100400,590302600,57500,57600,57600,57500,139
|
|
20231102,100300,582298500,57600,57600,57600,57500,179
|
|
20231102,100200,571988200,57600,57500,57600,57500,215
|
|
20231102,100100,559604400,57500,57700,57700,57500,90
|
|
20231102,100000,554414300,57600,57700,57700,57600,65
|
|
20231102,095900,550669500,57700,57600,57700,57600,202
|
|
20231102,095800,539027100,57600,57600,57700,57600,129
|
|
20231102,095700,531590500,57700,57700,57700,57600,85
|
|
20231102,095600,526686200,57700,57700,57700,57600,45
|
|
20231102,095500,524089800,57700,57600,57700,57600,259
|
|
20231102,095400,509164600,57600,57600,57600,57500,131
|
|
20231102,095300,501619100,57600,57600,57600,57600,80
|
|
20231102,095200,497011100,57500,57500,57500,57500,213
|
|
20231102,095100,484763600,57400,57500,57500,57400,101
|
|
20231102,095000,478958100,57500,57500,57500,57500,82
|
|
20231102,094900,474243100,57400,57400,57400,57400,275
|
|
20231102,094800,458458100,57400,57400,57400,57400,137
|
|
20231102,094700,450594300,57400,57400,57400,57400,71
|
|
20231102,094600,446518900,57400,57400,57400,57400,5
|
|
20231102,094500,446231900,57400,57300,57500,57300,236
|
|
20231102,094400,432691000,57200,57400,57400,57200,142
|
|
20231102,094300,424556500,57300,57400,57500,57300,657
|
|
20231102,094200,386889800,57500,57300,57500,57300,87
|
|
20231102,094100,381895900,57300,57400,57400,57300,37
|
|
20231102,094000,379772300,57400,57400,57400,57400,103
|
|
20231102,093900,373860100,57300,57400,57400,57300,70
|
|
20231102,093800,369843000,57300,57400,57400,57300,83
|
|
20231102,093700,365079700,57400,57400,57400,57300,53
|
|
20231102,093600,362038000,57500,57400,57500,57400,113
|
|
20231102,093500,355551400,57500,57400,57500,57400,218
|
|
20231102,093400,343035400,57400,57300,57400,57300,73
|
|
20231102,093300,338852300,57300,57300,57300,57300,62
|
|
20231102,093200,335299700,57200,57400,57400,57200,112
|
|
20231102,093100,328887300,57400,57300,57400,57300,212
|
|
20231102,093000,316738900,57300,57300,57300,57300,38
|
|
20231102,092900,314561500,57300,57200,57300,57200,100
|
|
20231102,092800,308831800,57300,57100,57300,57100,133
|
|
20231102,092700,301223200,57200,57100,57200,57100,94
|
|
20231102,092600,295850700,57100,57100,57100,57100,142
|
|
20231102,092500,287742500,57100,57100,57200,57100,109
|
|
20231102,092400,281513800,57100,57000,57100,57000,154
|
|
20231102,092300,272731200,57000,57000,57000,56900,177
|
|
20231102,092200,262642300,57000,57200,57200,56900,791
|
|
20231102,092100,217519500,57200,57300,57300,57200,105
|
|
20231102,092000,211511200,57300,57300,57300,57200,226
|
|
20231102,091900,198575200,57200,57500,57600,57200,395
|
|
20231102,091800,175907600,57500,57500,57500,57500,68
|
|
20231102,091700,171997600,57400,57500,57500,57400,7
|
|
20231102,091600,171595200,57500,57400,57500,57400,73
|
|
20231102,091500,167404900,57400,57300,57400,57300,66
|
|
20231102,091400,163616600,57600,57500,57600,57500,180
|
|
20231102,091300,153266000,57600,57500,57600,57500,72
|
|
20231102,091200,149123500,57500,57600,57700,57500,279
|
|
20231102,091100,133059400,57700,57600,57700,57600,194
|
|
20231102,091000,121874700,57600,57600,57600,57600,1
|
|
20231102,090900,121817100,57500,57400,57500,57400,149
|
|
20231102,090800,113253400,57300,57500,57500,57300,74
|
|
20231102,090700,109001400,57600,57600,57600,57400,210
|
|
20231102,090600,96926200,57500,57300,57500,57300,156
|
|
20231102,090500,87966900,57300,57400,57500,57200,431
|
|
20231102,090400,63205900,57400,57400,57400,57000,138
|
|
20231102,090300,55292400,57400,57500,57500,57300,125
|
|
20231102,090200,48129000,57300,57300,57500,57300,34
|
|
20231102,090100,46179800,57000,57900,58000,57000,296
|
|
20231102,090000,29162600,58000,58000,58000,57400,503
|