650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194700,181742400,65200,65200,65200,65200,8
|
|
20231102,194600,181742400,65200,65200,65200,65200,0
|
|
20231102,194500,181742400,65200,65200,65200,65200,0
|
|
20231102,194400,181742400,65200,65200,65200,65200,0
|
|
20231102,194300,181742400,65200,65200,65200,65200,0
|
|
20231102,194200,181742400,65200,65200,65200,65200,0
|
|
20231102,194100,181742400,65200,65200,65200,65200,0
|
|
20231102,194000,181742400,65200,65200,65200,65200,0
|
|
20231102,193900,181742400,65200,65200,65200,65200,0
|
|
20231102,193800,181742400,65200,65200,65200,65200,0
|
|
20231102,193700,181742400,65200,65200,65200,65200,0
|
|
20231102,193600,181742400,65200,65200,65200,65200,0
|
|
20231102,193500,181742400,65200,65200,65200,65200,0
|
|
20231102,193400,181742400,65200,65200,65200,65200,0
|
|
20231102,193300,181742400,65200,65200,65200,65200,0
|
|
20231102,193200,181742400,65200,65200,65200,65200,0
|
|
20231102,193100,181742400,65200,65200,65200,65200,0
|
|
20231102,193000,181742400,65200,65200,65200,65200,0
|
|
20231102,192900,181742400,65200,65200,65200,65200,0
|
|
20231102,192800,181742400,65200,65200,65200,65200,0
|
|
20231102,192700,181742400,65200,65200,65200,65200,0
|
|
20231102,192600,181742400,65200,65200,65200,65200,0
|
|
20231102,192500,181742400,65200,65200,65200,65200,0
|
|
20231102,192400,181742400,65200,65200,65200,65200,0
|
|
20231102,192300,181742400,65200,65200,65200,65200,0
|
|
20231102,192200,181742400,65200,65200,65200,65200,0
|
|
20231102,192100,181742400,65200,65200,65200,65200,0
|
|
20231102,192000,181742400,65200,65200,65200,65200,0
|
|
20231102,191900,181742400,65200,65200,65200,65200,0
|
|
20231102,191800,181742400,65200,65200,65200,65200,0
|
|
20231102,191700,181742400,65200,65200,65200,65200,8
|
|
20231102,191600,181742400,65200,65200,65200,65200,0
|
|
20231102,191500,181742400,65200,65200,65200,65200,0
|
|
20231102,191400,181742400,65200,65200,65200,65200,0
|
|
20231102,191300,181742400,65200,65200,65200,65200,0
|
|
20231102,191200,181742400,65200,65200,65200,65200,0
|
|
20231102,191100,181742400,65200,65200,65200,65200,0
|
|
20231102,191000,181742400,65200,65200,65200,65200,0
|
|
20231102,190900,181742400,65200,65200,65200,65200,0
|
|
20231102,190800,181742400,65200,65200,65200,65200,0
|
|
20231102,190700,181742400,65200,65200,65200,65200,0
|
|
20231102,190600,181742400,65200,65200,65200,65200,0
|
|
20231102,190500,181742400,65200,65200,65200,65200,0
|
|
20231102,190400,181742400,65200,65200,65200,65200,0
|
|
20231102,190300,181742400,65200,65200,65200,65200,0
|
|
20231102,190200,181742400,65200,65200,65200,65200,0
|
|
20231102,190100,181742400,65200,65200,65200,65200,0
|
|
20231102,190000,181742400,65200,65200,65200,65200,0
|
|
20231102,185900,181742400,65200,65200,65200,65200,0
|
|
20231102,185800,181742400,65200,65200,65200,65200,0
|
|
20231102,185700,181742400,65200,65200,65200,65200,0
|
|
20231102,185600,181742400,65200,65200,65200,65200,0
|
|
20231102,185500,181742400,65200,65200,65200,65200,0
|
|
20231102,185400,181742400,65200,65200,65200,65200,0
|
|
20231102,185300,181742400,65200,65200,65200,65200,0
|
|
20231102,185200,181742400,65200,65200,65200,65200,0
|
|
20231102,185100,181742400,65200,65200,65200,65200,0
|
|
20231102,185000,181742400,65200,65200,65200,65200,0
|
|
20231102,184900,181742400,65200,65200,65200,65200,0
|
|
20231102,184800,181742400,65200,65200,65200,65200,0
|
|
20231102,184700,181742400,65200,65200,65200,65200,8
|
|
20231102,184600,181742400,65200,65200,65200,65200,0
|
|
20231102,184500,181742400,65200,65200,65200,65200,0
|
|
20231102,184400,181742400,65200,65200,65200,65200,0
|
|
20231102,184300,181742400,65200,65200,65200,65200,0
|
|
20231102,184200,181742400,65200,65200,65200,65200,0
|
|
20231102,184100,181742400,65200,65200,65200,65200,0
|
|
20231102,184000,181742400,65200,65200,65200,65200,0
|
|
20231102,183900,181742400,65200,65200,65200,65200,0
|
|
20231102,183800,181742400,65200,65200,65200,65200,0
|
|
20231102,183700,181742400,65200,65200,65200,65200,0
|
|
20231102,183600,181742400,65200,65200,65200,65200,0
|
|
20231102,183500,181742400,65200,65200,65200,65200,0
|
|
20231102,183400,181742400,65200,65200,65200,65200,0
|
|
20231102,183300,181742400,65200,65200,65200,65200,0
|
|
20231102,183200,181742400,65200,65200,65200,65200,0
|
|
20231102,183100,181742400,65200,65200,65200,65200,0
|
|
20231102,183000,181742400,65200,65200,65200,65200,0
|
|
20231102,182900,181742400,65200,65200,65200,65200,0
|
|
20231102,182800,181742400,65200,65200,65200,65200,0
|
|
20231102,182700,181742400,65200,65200,65200,65200,0
|
|
20231102,182600,181742400,65200,65200,65200,65200,0
|
|
20231102,182500,181742400,65200,65200,65200,65200,0
|
|
20231102,182400,181742400,65200,65200,65200,65200,0
|
|
20231102,182300,181742400,65200,65200,65200,65200,0
|
|
20231102,182200,181742400,65200,65200,65200,65200,0
|
|
20231102,182100,181742400,65200,65200,65200,65200,0
|
|
20231102,182000,181742400,65200,65200,65200,65200,0
|
|
20231102,181900,181742400,65200,65200,65200,65200,0
|
|
20231102,181800,181742400,65200,65200,65200,65200,0
|
|
20231102,181700,181742400,65200,65200,65200,65200,8
|
|
20231102,181600,181742400,65200,65200,65200,65200,0
|
|
20231102,181500,181742400,65200,65200,65200,65200,0
|
|
20231102,181400,181742400,65200,65200,65200,65200,0
|
|
20231102,181300,181742400,65200,65200,65200,65200,0
|
|
20231102,181200,181742400,65200,65200,65200,65200,0
|
|
20231102,181100,181742400,65200,65200,65200,65200,0
|
|
20231102,181000,181742400,65200,65200,65200,65200,0
|
|
20231102,180900,181742400,65200,65200,65200,65200,0
|
|
20231102,180800,181742400,65200,65200,65200,65200,0
|
|
20231102,180700,181742400,65200,65200,65200,65200,0
|
|
20231102,180600,181742400,65200,65200,65200,65200,0
|
|
20231102,180500,181742400,65200,65200,65200,65200,0
|
|
20231102,180400,181742400,65200,65200,65200,65200,0
|
|
20231102,180300,181742400,65200,65200,65200,65200,0
|
|
20231102,180200,181742400,65200,65200,65200,65200,0
|
|
20231102,180100,181742400,65200,65200,65200,65200,0
|
|
20231102,180000,181742400,65200,65200,65200,65200,0
|
|
20231102,175900,181742400,65200,65200,65200,65200,0
|
|
20231102,175800,181742400,65200,65200,65200,65200,0
|
|
20231102,175700,181742400,65200,65200,65200,65200,0
|
|
20231102,175600,181742400,65200,65200,65200,65200,0
|
|
20231102,175500,181742400,65200,65200,65200,65200,0
|
|
20231102,175400,181742400,65200,65200,65200,65200,0
|
|
20231102,175300,181742400,65200,65200,65200,65200,0
|
|
20231102,175200,181742400,65200,65200,65200,65200,0
|
|
20231102,175100,181742400,65200,65200,65200,65200,0
|
|
20231102,175000,181742400,65200,65200,65200,65200,0
|
|
20231102,174900,181742400,65200,65200,65200,65200,0
|
|
20231102,174800,181742400,65200,65200,65200,65200,0
|
|
20231102,174700,181742400,65200,65200,65200,65200,8
|
|
20231102,174600,181742400,65200,65200,65200,65200,0
|
|
20231102,174500,181742400,65200,65200,65200,65200,0
|
|
20231102,174400,181742400,65200,65200,65200,65200,0
|
|
20231102,174300,181742400,65200,65200,65200,65200,0
|
|
20231102,174200,181742400,65200,65200,65200,65200,0
|
|
20231102,174100,181742400,65200,65200,65200,65200,0
|
|
20231102,174000,181742400,65200,65200,65200,65200,0
|
|
20231102,173900,181742400,65200,65200,65200,65200,0
|
|
20231102,173800,181742400,65200,65200,65200,65200,0
|
|
20231102,173700,181742400,65200,65200,65200,65200,0
|
|
20231102,173600,181742400,65200,65200,65200,65200,0
|
|
20231102,173500,181742400,65200,65200,65200,65200,0
|
|
20231102,173400,181742400,65200,65200,65200,65200,0
|
|
20231102,173300,181742400,65200,65200,65200,65200,0
|
|
20231102,173200,181742400,65200,65200,65200,65200,0
|
|
20231102,173100,181742400,65200,65200,65200,65200,0
|
|
20231102,173000,181742400,65200,65200,65200,65200,0
|
|
20231102,172900,181742400,65200,65200,65200,65200,0
|
|
20231102,172800,181742400,65200,65200,65200,65200,0
|
|
20231102,172700,181742400,65200,65200,65200,65200,0
|
|
20231102,172600,181742400,65200,65200,65200,65200,0
|
|
20231102,172500,181742400,65200,65200,65200,65200,0
|
|
20231102,172400,181742400,65200,65200,65200,65200,0
|
|
20231102,172300,181742400,65200,65200,65200,65200,0
|
|
20231102,172200,181742400,65200,65200,65200,65200,0
|
|
20231102,172100,181742400,65200,65200,65200,65200,0
|
|
20231102,172000,181742400,65200,65200,65200,65200,0
|
|
20231102,171900,181742400,65200,65200,65200,65200,0
|
|
20231102,171800,181742400,65200,65200,65200,65200,0
|
|
20231102,171700,181742400,65200,65200,65200,65200,8
|
|
20231102,171600,181742400,65200,65200,65200,65200,0
|
|
20231102,171500,181742400,65200,65200,65200,65200,0
|
|
20231102,171400,181742400,65200,65200,65200,65200,0
|
|
20231102,171300,181742400,65200,65200,65200,65200,0
|
|
20231102,171200,181742400,65200,65200,65200,65200,0
|
|
20231102,171100,181742400,65200,65200,65200,65200,0
|
|
20231102,171000,181742400,65200,65200,65200,65200,0
|
|
20231102,170900,181742400,65200,65200,65200,65200,0
|
|
20231102,170800,181742400,65200,65200,65200,65200,0
|
|
20231102,170700,181742400,65200,65200,65200,65200,0
|
|
20231102,170600,181742400,65200,65200,65200,65200,0
|
|
20231102,170500,181742400,65200,65200,65200,65200,0
|
|
20231102,170400,181742400,65200,65200,65200,65200,0
|
|
20231102,170300,181742400,65200,65200,65200,65200,0
|
|
20231102,170200,181742400,65200,65200,65200,65200,0
|
|
20231102,170100,181742400,65200,65200,65200,65200,0
|
|
20231102,170000,181742400,65200,65200,65200,65200,0
|
|
20231102,165900,181742400,65200,65200,65200,65200,0
|
|
20231102,165800,181742400,65200,65200,65200,65200,0
|
|
20231102,165700,181742400,65200,65200,65200,65200,0
|
|
20231102,165600,181742400,65200,65200,65200,65200,0
|
|
20231102,165500,181742400,65200,65200,65200,65200,0
|
|
20231102,165400,181742400,65200,65200,65200,65200,0
|
|
20231102,165300,181742400,65200,65200,65200,65200,0
|
|
20231102,165200,181742400,65200,65200,65200,65200,0
|
|
20231102,165100,181742400,65200,65200,65200,65200,0
|
|
20231102,165000,181742400,65200,65200,65200,65200,0
|
|
20231102,164900,181742400,65200,65200,65200,65200,0
|
|
20231102,164800,181742400,65200,65200,65200,65200,0
|
|
20231102,164700,181742400,65200,65200,65200,65200,8
|
|
20231102,164600,181742400,65200,65200,65200,65200,0
|
|
20231102,164500,181742400,65200,65200,65200,65200,0
|
|
20231102,164400,181742400,65200,65200,65200,65200,0
|
|
20231102,164300,181742400,65200,65200,65200,65200,0
|
|
20231102,164200,181742400,65200,65200,65200,65200,0
|
|
20231102,164100,181742400,65200,65200,65200,65200,0
|
|
20231102,164000,181742400,65200,65200,65200,65200,0
|
|
20231102,163900,181742400,65200,65200,65200,65200,0
|
|
20231102,163800,181742400,65200,65200,65200,65200,0
|
|
20231102,163700,181742400,65200,65200,65200,65200,0
|
|
20231102,163600,181742400,65200,65200,65200,65200,0
|
|
20231102,163500,181742400,65200,65200,65200,65200,0
|
|
20231102,163400,181742400,65200,65200,65200,65200,0
|
|
20231102,163300,181742400,65200,65200,65200,65200,0
|
|
20231102,163200,181742400,65200,65200,65200,65200,0
|
|
20231102,163100,181742400,65200,65200,65200,65200,0
|
|
20231102,163000,181742400,65200,65200,65200,65200,0
|
|
20231102,162900,181742400,65200,65200,65200,65200,0
|
|
20231102,162800,181742400,65200,65200,65200,65200,0
|
|
20231102,162700,181742400,65200,65200,65200,65200,0
|
|
20231102,162600,181742400,65200,65200,65200,65200,0
|
|
20231102,162500,181742400,65200,65200,65200,65200,0
|
|
20231102,162400,181742400,65200,65200,65200,65200,0
|
|
20231102,162300,181742400,65200,65200,65200,65200,0
|
|
20231102,162200,181742400,65200,65200,65200,65200,0
|
|
20231102,162100,181742400,65200,65200,65200,65200,0
|
|
20231102,162000,181742400,65200,65200,65200,65200,0
|
|
20231102,161900,181742400,65200,65200,65200,65200,0
|
|
20231102,161800,181742400,65200,65200,65200,65200,0
|
|
20231102,161700,181742400,65200,65200,65200,65200,8
|
|
20231102,161600,181742400,65200,65200,65200,65200,0
|
|
20231102,161500,181742400,65200,65200,65200,65200,0
|
|
20231102,161400,181742400,65200,65200,65200,65200,0
|
|
20231102,161300,181742400,65200,65200,65200,65200,0
|
|
20231102,161200,181742400,65200,65200,65200,65200,0
|
|
20231102,161100,181742400,65200,65200,65200,65200,0
|
|
20231102,161000,181742400,65200,65200,65200,65200,0
|
|
20231102,160900,181742400,65200,65200,65200,65200,0
|
|
20231102,160800,181742400,65200,65200,65200,65200,0
|
|
20231102,160700,181742400,65200,65200,65200,65200,0
|
|
20231102,160600,181742400,65200,65200,65200,65200,0
|
|
20231102,160500,181742400,65200,65200,65200,65200,0
|
|
20231102,160400,181742400,65200,65200,65200,65200,0
|
|
20231102,160300,181742400,65200,65200,65200,65200,0
|
|
20231102,160200,181742400,65200,65200,65200,65200,0
|
|
20231102,160100,181742400,65200,65200,65200,65200,0
|
|
20231102,160000,181742400,65200,65200,65200,65200,0
|
|
20231102,155900,181742400,65200,65200,65200,65200,0
|
|
20231102,155800,181742400,65200,65200,65200,65200,0
|
|
20231102,155700,181742400,65200,65200,65200,65200,0
|
|
20231102,155600,181742400,65200,65200,65200,65200,0
|
|
20231102,155500,181742400,65200,65200,65200,65200,0
|
|
20231102,155400,181742400,65200,65200,65200,65200,0
|
|
20231102,155300,181742400,65200,65200,65200,65200,0
|
|
20231102,155200,181742400,65200,65200,65200,65200,0
|
|
20231102,155100,181742400,65200,65200,65200,65200,0
|
|
20231102,155000,181742400,65200,65200,65200,65200,0
|
|
20231102,154900,181742400,65200,65200,65200,65200,0
|
|
20231102,154800,181742400,65200,65200,65200,65200,0
|
|
20231102,154700,181742400,65200,65200,65200,65200,8
|
|
20231102,154600,181742400,65200,65200,65200,65200,0
|
|
20231102,154500,181742400,65200,65200,65200,65200,0
|
|
20231102,154400,181742400,65200,65200,65200,65200,0
|
|
20231102,154300,181742400,65200,65200,65200,65200,0
|
|
20231102,154200,181742400,65200,65200,65200,65200,0
|
|
20231102,154100,181742400,65200,65200,65200,65200,0
|
|
20231102,154000,181742400,65200,65200,65200,65200,0
|
|
20231102,153900,181742400,65200,65200,65200,65200,0
|
|
20231102,153800,181742400,65200,65200,65200,65200,0
|
|
20231102,153700,181742400,65200,65200,65200,65200,0
|
|
20231102,153600,181742400,65200,65200,65200,65200,0
|
|
20231102,153500,181742400,65200,65200,65200,65200,0
|
|
20231102,153400,181742400,65200,65200,65200,65200,0
|
|
20231102,153300,181742400,65200,65200,65200,65200,0
|
|
20231102,153200,181742400,65200,65200,65200,65200,0
|
|
20231102,153100,181742400,65200,65200,65200,65200,0
|
|
20231102,153000,181742400,65200,65200,65200,65200,8
|
|
20231102,152900,181220800,65200,65200,65200,65200,0
|
|
20231102,152800,181220800,65200,65200,65200,65200,0
|
|
20231102,152700,181220800,65200,65200,65200,65200,0
|
|
20231102,152600,181220800,65200,65200,65200,65200,0
|
|
20231102,152500,181220800,65200,65200,65200,65200,0
|
|
20231102,152400,181220800,65200,65200,65200,65200,0
|
|
20231102,152300,181220800,65200,65200,65200,65200,0
|
|
20231102,152200,181220800,65200,65200,65200,65200,0
|
|
20231102,152100,181220800,65200,65200,65200,65200,0
|
|
20231102,152000,181220800,65200,65200,65200,65200,0
|
|
20231102,151900,181220800,65200,65300,65300,65200,10
|
|
20231102,151800,180568700,65300,65300,65300,65300,1
|
|
20231102,151700,180503400,65200,65300,65300,65200,301
|
|
20231102,151600,160848200,65200,65200,65200,65200,0
|
|
20231102,151500,160848200,65200,65200,65200,65200,1
|
|
20231102,151400,160783000,65200,65200,65200,65200,0
|
|
20231102,151300,160783000,65200,65200,65200,65200,0
|
|
20231102,151200,160783000,65200,65200,65200,65200,0
|
|
20231102,151100,160783000,65200,65200,65200,65200,0
|
|
20231102,151000,160783000,65200,65200,65200,65200,0
|
|
20231102,150900,160783000,65200,65200,65200,65200,1
|
|
20231102,150800,160717800,65200,65200,65200,65200,0
|
|
20231102,150700,160717800,65200,65200,65200,65200,2
|
|
20231102,150600,160587400,65300,65300,65300,65300,5
|
|
20231102,150500,160260900,65200,65200,65200,65200,1
|
|
20231102,150400,160195700,65200,65200,65200,65200,0
|
|
20231102,150300,160195700,65200,65300,65300,65200,30
|
|
20231102,150200,158237300,65300,65300,65300,65300,0
|
|
20231102,150100,158237300,65300,65300,65300,65300,0
|
|
20231102,150000,158237300,65300,65300,65300,65300,1
|
|
20231102,145900,158172000,65200,65200,65200,65200,3
|
|
20231102,145800,157976400,65200,65200,65200,65200,0
|
|
20231102,145700,157976400,65200,65200,65200,65200,3
|
|
20231102,145600,157780800,65200,65200,65200,65200,0
|
|
20231102,145500,157780800,65200,65200,65200,65200,3
|
|
20231102,145400,157585200,65200,65200,65200,65200,0
|
|
20231102,145300,157585200,65200,65200,65200,65200,3
|
|
20231102,145200,157389600,65200,65200,65200,65200,4
|
|
20231102,145100,157128800,65200,65200,65200,65200,0
|
|
20231102,145000,157128800,65200,65200,65200,65200,3
|
|
20231102,144900,156933200,65200,65200,65200,65200,0
|
|
20231102,144800,156933200,65200,65200,65200,65200,3
|
|
20231102,144700,156737600,65200,65200,65200,65200,3
|
|
20231102,144600,156542000,65100,65100,65100,65100,0
|
|
20231102,144500,156542000,65100,65100,65100,65100,2
|
|
20231102,144400,156411800,65100,65100,65100,65100,0
|
|
20231102,144300,156411800,65100,65100,65100,65100,3
|
|
20231102,144200,156216500,65100,65100,65100,65100,3
|
|
20231102,144100,156021200,65100,65100,65100,65100,0
|
|
20231102,144000,156021200,65100,65200,65200,65100,827
|
|
20231102,143900,102105400,65100,65100,65100,65100,0
|
|
20231102,143800,102105400,65100,65100,65100,65100,3
|
|
20231102,143700,101910100,65100,65100,65100,65100,0
|
|
20231102,143600,101910100,65100,65100,65100,65100,6
|
|
20231102,143500,101519500,65100,65100,65100,65100,6
|
|
20231102,143400,101128900,65100,65100,65100,65100,0
|
|
20231102,143300,101128900,65100,65100,65100,65100,3
|
|
20231102,143200,100933600,65100,65100,65100,65100,50
|
|
20231102,143100,97678600,65200,65200,65200,65200,0
|
|
20231102,143000,97678600,65200,65200,65200,65200,0
|
|
20231102,142900,97678600,65200,65200,65200,65200,0
|
|
20231102,142800,97678600,65200,65200,65200,65200,12
|
|
20231102,142700,96896200,65200,65200,65200,65200,0
|
|
20231102,142600,96896200,65200,65200,65200,65200,3
|
|
20231102,142500,96700600,65200,65200,65200,65200,3
|
|
20231102,142400,96505000,65200,65200,65200,65200,0
|
|
20231102,142300,96505000,65200,65200,65200,65200,3
|
|
20231102,142200,96309400,65200,65200,65200,65200,0
|
|
20231102,142100,96309400,65200,65200,65200,65200,3
|
|
20231102,142000,96113800,65200,65200,65200,65200,2
|
|
20231102,141900,95983400,65200,65200,65200,65200,3
|
|
20231102,141800,95787800,65200,65200,65200,65200,2
|
|
20231102,141700,95657400,65200,65200,65200,65200,0
|
|
20231102,141600,95657400,65200,65200,65200,65200,6
|
|
20231102,141500,95266200,65200,65200,65200,65200,0
|
|
20231102,141400,95266200,65200,65200,65200,65200,6
|
|
20231102,141300,94875000,65200,65200,65200,65200,6
|
|
20231102,141200,94483800,65200,65200,65200,65200,0
|
|
20231102,141100,94483800,65200,65200,65200,65200,3
|
|
20231102,141000,94288200,65500,65500,65500,65500,0
|
|
20231102,140900,94288200,65500,65500,65500,65500,0
|
|
20231102,140800,94288200,65500,65500,65500,65500,0
|
|
20231102,140700,94288200,65500,65500,65500,65500,0
|
|
20231102,140600,94288200,65500,65500,65500,65500,0
|
|
20231102,140500,94288200,65500,65500,65500,65500,13
|
|
20231102,140400,93436700,65200,65200,65200,65200,3
|
|
20231102,140300,93241100,65100,65100,65100,65100,0
|
|
20231102,140200,93241100,65100,65200,65200,65100,26
|
|
20231102,140100,91547300,65200,65200,65200,65200,3
|
|
20231102,140000,91351700,65200,65200,65200,65200,0
|
|
20231102,135900,91351700,65200,65100,65200,65100,6
|
|
20231102,135800,90960800,65100,65100,65100,65100,0
|
|
20231102,135700,90960800,65100,65200,65200,65100,93
|
|
20231102,135600,84897500,65100,65100,65100,65100,3
|
|
20231102,135500,84702200,65200,65200,65200,65200,0
|
|
20231102,135400,84702200,65200,65200,65200,65200,50
|
|
20231102,135300,81442200,65200,65200,65200,65200,71
|
|
20231102,135200,76813000,65300,65300,65300,65300,0
|
|
20231102,135100,76813000,65300,65300,65300,65300,0
|
|
20231102,135000,76813000,65300,65300,65300,65300,5
|
|
20231102,134900,76486500,65300,65300,65300,65300,0
|
|
20231102,134800,76486500,65300,65300,65300,65300,0
|
|
20231102,134700,76486500,65300,65300,65300,65300,2
|
|
20231102,134600,76355900,65300,65300,65300,65300,0
|
|
20231102,134500,76355900,65300,65300,65300,65300,3
|
|
20231102,134400,76160000,65300,65300,65300,65300,3
|
|
20231102,134300,75964100,65300,65300,65300,65300,0
|
|
20231102,134200,75964100,65300,65300,65300,65300,3
|
|
20231102,134100,75768200,65300,65300,65300,65300,47
|
|
20231102,134000,72699100,65300,65300,65300,65300,3
|
|
20231102,133900,72503200,65300,65300,65300,65300,3
|
|
20231102,133800,72307300,65300,65300,65300,65300,0
|
|
20231102,133700,72307300,65300,65300,65300,65300,3
|
|
20231102,133600,72111400,65300,65300,65300,65300,0
|
|
20231102,133500,72111400,65300,65300,65300,65300,3
|
|
20231102,133400,71915500,65300,65300,65300,65300,6
|
|
20231102,133300,71523700,65300,65300,65300,65300,0
|
|
20231102,133200,71523700,65300,65300,65300,65300,6
|
|
20231102,133100,71131900,65300,65300,65300,65300,0
|
|
20231102,133000,71131900,65300,65300,65300,65300,6
|
|
20231102,132900,70740100,65300,65300,65300,65300,0
|
|
20231102,132800,70740100,65300,65300,65300,65300,2
|
|
20231102,132700,70609500,65400,65400,65400,65400,0
|
|
20231102,132600,70609500,65400,65400,65400,65400,0
|
|
20231102,132500,70609500,65400,65400,65400,65400,0
|
|
20231102,132400,70609500,65400,65400,65400,65400,0
|
|
20231102,132300,70609500,65400,65400,65400,65400,1
|
|
20231102,132200,70544100,65400,65400,65400,65400,14
|
|
20231102,132100,69628500,65400,65400,65400,65400,0
|
|
20231102,132000,69628500,65400,65400,65400,65400,3
|
|
20231102,131900,69432300,65400,65400,65400,65400,0
|
|
20231102,131800,69432300,65400,65400,65400,65400,3
|
|
20231102,131700,69236100,65300,65300,65300,65300,3
|
|
20231102,131600,69040200,65300,65300,65300,65300,0
|
|
20231102,131500,69040200,65300,65300,65300,65300,2
|
|
20231102,131400,68909600,65300,65300,65300,65300,0
|
|
20231102,131300,68909600,65300,65300,65300,65300,3
|
|
20231102,131200,68713700,65300,65300,65300,65300,0
|
|
20231102,131100,68713700,65300,65300,65300,65300,3
|
|
20231102,131000,68517800,65200,65200,65200,65200,6
|
|
20231102,130900,68126600,65200,65200,65200,65200,0
|
|
20231102,130800,68126600,65200,65200,65200,65200,6
|
|
20231102,130700,67735400,65200,65200,65200,65200,0
|
|
20231102,130600,67735400,65200,65200,65200,65200,6
|
|
20231102,130500,67344200,65200,65200,65200,65200,3
|
|
20231102,130400,67148600,65300,65300,65300,65300,0
|
|
20231102,130300,67148600,65300,65300,65300,65300,3
|
|
20231102,130200,66952700,65300,65300,65300,65300,0
|
|
20231102,130100,66952700,65300,65300,65300,65300,3
|
|
20231102,130000,66756800,65600,65600,65600,65600,20
|
|
20231102,125900,65444800,65600,65600,65600,65600,0
|
|
20231102,125800,65444800,65600,65600,65600,65600,0
|
|
20231102,125700,65444800,65600,65600,65600,65600,0
|
|
20231102,125600,65444800,65600,65600,65600,65600,0
|
|
20231102,125500,65444800,65600,65300,65600,65300,4
|
|
20231102,125400,65183300,65200,65200,65200,65200,3
|
|
20231102,125300,64987700,65300,65200,65300,65200,8
|
|
20231102,125200,64465600,65300,65300,65300,65300,1
|
|
20231102,125100,64400300,65200,65200,65200,65200,3
|
|
20231102,125000,64204700,65300,65300,65300,65300,1
|
|
20231102,124900,64139400,65400,65400,65400,65400,0
|
|
20231102,124800,64139400,65400,65400,65400,65400,0
|
|
20231102,124700,64139400,65400,65400,65400,65400,0
|
|
20231102,124600,64139400,65400,65400,65400,65400,1
|
|
20231102,124500,64074000,65500,65600,65600,65500,2
|
|
20231102,124400,63942900,65300,65300,65300,65300,4
|
|
20231102,124300,63681700,65300,65300,65300,65300,1
|
|
20231102,124200,63616400,65300,65300,65300,65300,3
|
|
20231102,124100,63420500,65200,65200,65200,65200,3
|
|
20231102,124000,63224900,65200,65200,65200,65200,0
|
|
20231102,123900,63224900,65200,65200,65200,65200,9
|
|
20231102,123800,62638100,65200,65200,65200,65200,0
|
|
20231102,123700,62638100,65200,65300,65300,65200,4
|
|
20231102,123600,62377200,65100,65100,65100,65100,3
|
|
20231102,123500,62181900,65100,65100,65100,65100,0
|
|
20231102,123400,62181900,65100,65100,65100,65100,3
|
|
20231102,123300,61986600,65100,65100,65100,65100,5
|
|
20231102,123200,61661100,65300,65400,65400,65300,48
|
|
20231102,123100,58526500,65400,65400,65400,65400,1
|
|
20231102,123000,58461100,65400,65400,65400,65400,5
|
|
20231102,122900,58134100,65400,65400,65400,65400,0
|
|
20231102,122800,58134100,65400,65400,65400,65400,0
|
|
20231102,122700,58134100,65400,65400,65400,65400,3
|
|
20231102,122600,57937900,65400,65400,65400,65400,1
|
|
20231102,122500,57872500,65400,65400,65400,65400,0
|
|
20231102,122400,57872500,65400,65400,65400,65400,17
|
|
20231102,122300,56760700,65400,65400,65400,65400,0
|
|
20231102,122200,56760700,65400,65400,65400,65400,6
|
|
20231102,122100,56368300,65400,65400,65400,65400,0
|
|
20231102,122000,56368300,65400,65400,65400,65400,4
|
|
20231102,121900,56106700,65400,65400,65400,65400,3
|
|
20231102,121800,55910500,65500,65500,65500,65500,0
|
|
20231102,121700,55910500,65500,65500,65500,65500,0
|
|
20231102,121600,55910500,65500,65500,65500,65500,2
|
|
20231102,121500,55779500,65500,65500,65500,65500,0
|
|
20231102,121400,55779500,65500,65500,65500,65500,74
|
|
20231102,121300,50932500,65600,65600,65600,65600,135
|
|
20231102,121200,42076500,65700,65600,65700,65600,8
|
|
20231102,121100,41551200,65600,65600,65600,65600,0
|
|
20231102,121000,41551200,65600,65600,65600,65600,2
|
|
20231102,120900,41420000,65600,65600,65600,65600,8
|
|
20231102,120800,40895200,65700,65700,65700,65700,0
|
|
20231102,120700,40895200,65700,65700,65700,65700,50
|
|
20231102,120600,37610200,65700,65700,65700,65700,0
|
|
20231102,120500,37610200,65700,65700,65700,65700,20
|
|
20231102,120400,36296200,65700,65700,65700,65700,0
|
|
20231102,120300,36296200,65700,65700,65700,65700,21
|
|
20231102,120200,34916500,65700,65700,65700,65700,0
|
|
20231102,120100,34916500,65700,65700,65700,65700,13
|
|
20231102,120000,34062400,65700,65700,65700,65700,0
|
|
20231102,115900,34062400,65700,65700,65700,65700,0
|
|
20231102,115800,34062400,65700,65700,65700,65700,0
|
|
20231102,115700,34062400,65700,65700,65700,65700,0
|
|
20231102,115600,34062400,65700,65700,65700,65700,0
|
|
20231102,115500,34062400,65700,65700,65700,65700,0
|
|
20231102,115400,34062400,65700,65700,65700,65700,110
|
|
20231102,115300,26835400,65800,65800,65800,65800,0
|
|
20231102,115200,26835400,65800,65800,65800,65800,0
|
|
20231102,115100,26835400,65800,65800,65800,65800,0
|
|
20231102,115000,26835400,65800,65800,65800,65800,0
|
|
20231102,114900,26835400,65800,65800,65800,65800,4
|
|
20231102,114800,26572200,65800,65800,65800,65800,0
|
|
20231102,114700,26572200,65800,65800,65800,65800,0
|
|
20231102,114600,26572200,65800,65800,65800,65800,23
|
|
20231102,114500,25058800,65800,65800,65800,65800,0
|
|
20231102,114400,25058800,65800,65800,65800,65800,0
|
|
20231102,114300,25058800,65800,65800,65800,65800,0
|
|
20231102,114200,25058800,65800,65800,65800,65800,2
|
|
20231102,114100,24927200,65900,65900,65900,65900,0
|
|
20231102,114000,24927200,65900,65900,65900,65900,0
|
|
20231102,113900,24927200,65900,65900,65900,65900,0
|
|
20231102,113800,24927200,65900,65900,65900,65900,0
|
|
20231102,113700,24927200,65900,65900,65900,65900,0
|
|
20231102,113600,24927200,65900,65900,65900,65900,0
|
|
20231102,113500,24927200,65900,65900,65900,65900,0
|
|
20231102,113400,24927200,65900,65900,65900,65900,0
|
|
20231102,113300,24927200,65900,65900,65900,65900,0
|
|
20231102,113200,24927200,65900,65900,65900,65900,0
|
|
20231102,113100,24927200,65900,65900,65900,65900,0
|
|
20231102,113000,24927200,65900,65900,65900,65900,0
|
|
20231102,112900,24927200,65900,65900,65900,65900,0
|
|
20231102,112800,24927200,65900,65900,65900,65900,0
|
|
20231102,112700,24927200,65900,65900,65900,65900,0
|
|
20231102,112600,24927200,65900,65900,65900,65900,10
|
|
20231102,112500,24268200,65900,65900,65900,65900,0
|
|
20231102,112400,24268200,65900,65900,65900,65900,0
|
|
20231102,112300,24268200,65900,65900,65900,65900,0
|
|
20231102,112200,24268200,65900,65900,65900,65900,0
|
|
20231102,112100,24268200,65900,65900,65900,65900,0
|
|
20231102,112000,24268200,65900,65900,65900,65900,0
|
|
20231102,111900,24268200,65900,65900,65900,65900,0
|
|
20231102,111800,24268200,65900,65900,65900,65900,0
|
|
20231102,111700,24268200,65900,65900,65900,65900,0
|
|
20231102,111600,24268200,65900,65900,65900,65900,1
|
|
20231102,111500,24202300,65800,65800,65800,65800,0
|
|
20231102,111400,24202300,65800,65800,65800,65800,0
|
|
20231102,111300,24202300,65800,65800,65800,65800,1
|
|
20231102,111200,24136500,65800,65800,65800,65800,0
|
|
20231102,111100,24136500,65800,65800,65800,65800,10
|
|
20231102,111000,23478500,65700,65700,65700,65700,0
|
|
20231102,110900,23478500,65700,65700,65700,65700,20
|
|
20231102,110800,22164500,65700,65700,65700,65700,10
|
|
20231102,110700,21507500,65700,65800,65800,65700,48
|
|
20231102,110600,18352700,65800,65800,65800,65800,0
|
|
20231102,110500,18352700,65800,65800,65800,65800,0
|
|
20231102,110400,18352700,65800,65800,65800,65800,0
|
|
20231102,110300,18352700,65800,65800,65800,65800,13
|
|
20231102,110200,17497300,65800,65800,65800,65800,0
|
|
20231102,110100,17497300,65800,65800,65800,65800,0
|
|
20231102,110000,17497300,65800,65800,65800,65800,1
|
|
20231102,105900,17431500,65600,65600,65600,65600,0
|
|
20231102,105800,17431500,65600,65600,65600,65600,0
|
|
20231102,105700,17431500,65600,65600,65600,65600,0
|
|
20231102,105600,17431500,65600,65600,65600,65600,0
|
|
20231102,105500,17431500,65600,65600,65600,65600,0
|
|
20231102,105400,17431500,65600,65800,65800,65600,6
|
|
20231102,105300,17037500,65900,65900,65900,65900,100
|
|
20231102,105200,10447500,65900,65900,65900,65900,0
|
|
20231102,105100,10447500,65900,65900,65900,65900,1
|
|
20231102,105000,10381600,65800,65800,65800,65800,4
|
|
20231102,104900,10118400,65600,65600,65600,65600,0
|
|
20231102,104800,10118400,65600,65600,65600,65600,3
|
|
20231102,104700,9921600,65600,65600,65600,65600,0
|
|
20231102,104600,9921600,65600,65600,65600,65600,0
|
|
20231102,104500,9921600,65600,65700,65700,65600,15
|
|
20231102,104400,8936300,65800,65800,65800,65800,1
|
|
20231102,104300,8870500,65900,65900,65900,65900,0
|
|
20231102,104200,8870500,65900,65900,65900,65900,0
|
|
20231102,104100,8870500,65900,65900,65900,65900,0
|
|
20231102,104000,8870500,65900,65900,65900,65900,0
|
|
20231102,103900,8870500,65900,65900,65900,65900,0
|
|
20231102,103800,8870500,65900,65900,65900,65900,0
|
|
20231102,103700,8870500,65900,65900,65900,65900,0
|
|
20231102,103600,8870500,65900,65900,65900,65900,0
|
|
20231102,103500,8870500,65900,65900,65900,65900,0
|
|
20231102,103400,8870500,65900,65700,65900,65700,31
|
|
20231102,103300,6833600,65800,65800,65800,65800,0
|
|
20231102,103200,6833600,65800,65800,65800,65800,0
|
|
20231102,103100,6833600,65800,65800,65800,65800,0
|
|
20231102,103000,6833600,65800,65800,65800,65800,0
|
|
20231102,102900,6833600,65800,65800,65800,65800,0
|
|
20231102,102800,6833600,65800,65800,65800,65800,1
|
|
20231102,102700,6767800,65900,65900,65900,65900,0
|
|
20231102,102600,6767800,65900,65900,65900,65900,0
|
|
20231102,102500,6767800,65900,65900,65900,65900,0
|
|
20231102,102400,6767800,65900,65900,65900,65900,0
|
|
20231102,102300,6767800,65900,65900,65900,65900,1
|
|
20231102,102200,6701900,65700,65700,65700,65700,0
|
|
20231102,102100,6701900,65700,65700,65700,65700,0
|
|
20231102,102000,6701900,65700,65700,65700,65700,0
|
|
20231102,101900,6701900,65700,65700,65700,65700,0
|
|
20231102,101800,6701900,65700,65900,65900,65700,7
|
|
20231102,101700,6241500,65700,65700,65700,65700,6
|
|
20231102,101600,5847300,65800,65800,65800,65800,0
|
|
20231102,101500,5847300,65800,65800,65800,65800,0
|
|
20231102,101400,5847300,65800,65800,65800,65800,1
|
|
20231102,101300,5781500,65800,65800,65800,65800,2
|
|
20231102,101200,5649900,65800,65800,65800,65800,0
|
|
20231102,101100,5649900,65800,65800,65800,65800,0
|
|
20231102,101000,5649900,65800,65800,65800,65800,0
|
|
20231102,100900,5649900,65800,65800,65800,65800,0
|
|
20231102,100800,5649900,65800,65800,65800,65800,0
|
|
20231102,100700,5649900,65800,65800,65800,65800,0
|
|
20231102,100600,5649900,65800,65800,65800,65800,2
|
|
20231102,100500,5518300,65900,65900,65900,65900,0
|
|
20231102,100400,5518300,65900,65900,65900,65900,0
|
|
20231102,100300,5518300,65900,65900,65900,65900,0
|
|
20231102,100200,5518300,65900,65900,65900,65900,0
|
|
20231102,100100,5518300,65900,65800,65900,65800,5
|
|
20231102,100000,5189200,65800,65800,65800,65800,3
|
|
20231102,095900,4991800,65800,65800,65800,65800,0
|
|
20231102,095800,4991800,65800,65800,65800,65800,0
|
|
20231102,095700,4991800,65800,65800,65800,65800,0
|
|
20231102,095600,4991800,65800,65800,65800,65800,0
|
|
20231102,095500,4991800,65800,65800,65800,65800,0
|
|
20231102,095400,4991800,65800,65800,65800,65800,0
|
|
20231102,095300,4991800,65800,65800,65800,65800,0
|
|
20231102,095200,4991800,65800,65800,65800,65800,0
|
|
20231102,095100,4991800,65800,65800,65800,65800,0
|
|
20231102,095000,4991800,65800,65800,65800,65800,0
|
|
20231102,094900,4991800,65800,65800,65800,65800,0
|
|
20231102,094800,4991800,65800,65800,65800,65800,0
|
|
20231102,094700,4991800,65800,65800,65800,65800,0
|
|
20231102,094600,4991800,65800,65800,65800,65800,0
|
|
20231102,094500,4991800,65800,65800,65800,65800,3
|
|
20231102,094400,4794400,65800,65800,65800,65800,0
|
|
20231102,094300,4794400,65800,65800,65800,65800,1
|
|
20231102,094200,4728600,65700,65700,65700,65700,0
|
|
20231102,094100,4728600,65700,65700,65700,65700,0
|
|
20231102,094000,4728600,65700,65700,65700,65700,0
|
|
20231102,093900,4728600,65700,65700,65700,65700,0
|
|
20231102,093800,4728600,65700,65700,65700,65700,0
|
|
20231102,093700,4728600,65700,65700,65700,65700,0
|
|
20231102,093600,4728600,65700,65700,65700,65700,0
|
|
20231102,093500,4728600,65700,65700,65700,65700,0
|
|
20231102,093400,4728600,65700,65700,65700,65700,0
|
|
20231102,093300,4728600,65700,65700,65700,65700,0
|
|
20231102,093200,4728600,65700,65700,65700,65700,11
|
|
20231102,093100,4005900,65800,65800,65800,65800,0
|
|
20231102,093000,4005900,65800,65800,65800,65800,0
|
|
20231102,092900,4005900,65800,65800,65800,65800,0
|
|
20231102,092800,4005900,65800,65800,65800,65800,6
|
|
20231102,092700,3611100,65800,65800,65800,65800,0
|
|
20231102,092600,3611100,65800,65800,65800,65800,0
|
|
20231102,092500,3611100,65800,65800,65800,65800,0
|
|
20231102,092400,3611100,65800,65800,65800,65800,0
|
|
20231102,092300,3611100,65800,65800,65800,65800,0
|
|
20231102,092200,3611100,65800,65800,65800,65800,0
|
|
20231102,092100,3611100,65800,65800,65800,65800,0
|
|
20231102,092000,3611100,65800,65800,65800,65600,51
|
|
20231102,091900,264000,66000,66000,66000,66000,0
|
|
20231102,091800,264000,66000,66000,66000,66000,0
|
|
20231102,091700,264000,66000,66000,66000,66000,0
|
|
20231102,091600,264000,66000,66000,66000,66000,0
|
|
20231102,091500,264000,66000,66000,66000,66000,0
|
|
20231102,091400,264000,66000,66000,66000,66000,0
|
|
20231102,091300,264000,66000,66000,66000,66000,0
|
|
20231102,091200,264000,66000,66000,66000,66000,0
|
|
20231102,091100,264000,66000,66000,66000,66000,0
|
|
20231102,091000,264000,66000,66000,66000,66000,0
|
|
20231102,090900,264000,66000,66000,66000,66000,0
|
|
20231102,090800,264000,66000,66000,66000,66000,0
|
|
20231102,090700,264000,66000,66000,66000,66000,0
|
|
20231102,090600,264000,66000,66000,66000,66000,0
|
|
20231102,090500,264000,66000,66000,66000,66000,0
|
|
20231102,090400,264000,66000,66000,66000,66000,4
|
|
20231102,090300,0,65700,65700,65700,65700,0
|
|
20231102,090200,0,65700,65700,65700,65700,0
|
|
20231102,090100,0,65700,65700,65700,65700,0
|
|
20231102,090000,0,65700,65700,65700,65700,0
|