648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194500,225117700,65500,65500,65500,65500,96
|
|
20231107,194400,225117700,65500,65500,65500,65500,0
|
|
20231107,194300,225117700,65500,65500,65500,65500,0
|
|
20231107,194200,225117700,65500,65500,65500,65500,0
|
|
20231107,194100,225117700,65500,65500,65500,65500,0
|
|
20231107,194000,225117700,65500,65500,65500,65500,0
|
|
20231107,193900,225117700,65500,65500,65500,65500,0
|
|
20231107,193800,225117700,65500,65500,65500,65500,0
|
|
20231107,193700,225117700,65500,65500,65500,65500,0
|
|
20231107,193600,225117700,65500,65500,65500,65500,0
|
|
20231107,193500,225117700,65500,65500,65500,65500,0
|
|
20231107,193400,225117700,65500,65500,65500,65500,0
|
|
20231107,193300,225117700,65500,65500,65500,65500,0
|
|
20231107,193200,225117700,65500,65500,65500,65500,0
|
|
20231107,193100,225117700,65500,65500,65500,65500,0
|
|
20231107,193000,225117700,65500,65500,65500,65500,0
|
|
20231107,192900,225117700,65500,65500,65500,65500,0
|
|
20231107,192800,225117700,65500,65500,65500,65500,0
|
|
20231107,192700,225117700,65500,65500,65500,65500,0
|
|
20231107,192600,225117700,65500,65500,65500,65500,0
|
|
20231107,192500,225117700,65500,65500,65500,65500,0
|
|
20231107,192400,225117700,65500,65500,65500,65500,0
|
|
20231107,192300,225117700,65500,65500,65500,65500,0
|
|
20231107,192200,225117700,65500,65500,65500,65500,0
|
|
20231107,192100,225117700,65500,65500,65500,65500,0
|
|
20231107,192000,225117700,65500,65500,65500,65500,0
|
|
20231107,191900,225117700,65500,65500,65500,65500,0
|
|
20231107,191800,225117700,65500,65500,65500,65500,0
|
|
20231107,191700,225117700,65500,65500,65500,65500,0
|
|
20231107,191600,225117700,65500,65500,65500,65500,0
|
|
20231107,191500,225117700,65500,65500,65500,65500,96
|
|
20231107,191400,225117700,65500,65500,65500,65500,0
|
|
20231107,191300,225117700,65500,65500,65500,65500,0
|
|
20231107,191200,225117700,65500,65500,65500,65500,0
|
|
20231107,191100,225117700,65500,65500,65500,65500,0
|
|
20231107,191000,225117700,65500,65500,65500,65500,0
|
|
20231107,190900,225117700,65500,65500,65500,65500,0
|
|
20231107,190800,225117700,65500,65500,65500,65500,0
|
|
20231107,190700,225117700,65500,65500,65500,65500,0
|
|
20231107,190600,225117700,65500,65500,65500,65500,0
|
|
20231107,190500,225117700,65500,65500,65500,65500,0
|
|
20231107,190400,225117700,65500,65500,65500,65500,0
|
|
20231107,190300,225117700,65500,65500,65500,65500,0
|
|
20231107,190200,225117700,65500,65500,65500,65500,0
|
|
20231107,190100,225117700,65500,65500,65500,65500,0
|
|
20231107,190000,225117700,65500,65500,65500,65500,0
|
|
20231107,185900,225117700,65500,65500,65500,65500,0
|
|
20231107,185800,225117700,65500,65500,65500,65500,0
|
|
20231107,185700,225117700,65500,65500,65500,65500,0
|
|
20231107,185600,225117700,65500,65500,65500,65500,0
|
|
20231107,185500,225117700,65500,65500,65500,65500,0
|
|
20231107,185400,225117700,65500,65500,65500,65500,0
|
|
20231107,185300,225117700,65500,65500,65500,65500,0
|
|
20231107,185200,225117700,65500,65500,65500,65500,0
|
|
20231107,185100,225117700,65500,65500,65500,65500,0
|
|
20231107,185000,225117700,65500,65500,65500,65500,0
|
|
20231107,184900,225117700,65500,65500,65500,65500,0
|
|
20231107,184800,225117700,65500,65500,65500,65500,0
|
|
20231107,184700,225117700,65500,65500,65500,65500,0
|
|
20231107,184600,225117700,65500,65500,65500,65500,0
|
|
20231107,184500,225117700,65500,65500,65500,65500,96
|
|
20231107,184400,225117700,65500,65500,65500,65500,0
|
|
20231107,184300,225117700,65500,65500,65500,65500,0
|
|
20231107,184200,225117700,65500,65500,65500,65500,0
|
|
20231107,184100,225117700,65500,65500,65500,65500,0
|
|
20231107,184000,225117700,65500,65500,65500,65500,0
|
|
20231107,183900,225117700,65500,65500,65500,65500,0
|
|
20231107,183800,225117700,65500,65500,65500,65500,0
|
|
20231107,183700,225117700,65500,65500,65500,65500,0
|
|
20231107,183600,225117700,65500,65500,65500,65500,0
|
|
20231107,183500,225117700,65500,65500,65500,65500,0
|
|
20231107,183400,225117700,65500,65500,65500,65500,0
|
|
20231107,183300,225117700,65500,65500,65500,65500,0
|
|
20231107,183200,225117700,65500,65500,65500,65500,0
|
|
20231107,183100,225117700,65500,65500,65500,65500,0
|
|
20231107,183000,225117700,65500,65500,65500,65500,0
|
|
20231107,182900,225117700,65500,65500,65500,65500,0
|
|
20231107,182800,225117700,65500,65500,65500,65500,0
|
|
20231107,182700,225117700,65500,65500,65500,65500,0
|
|
20231107,182600,225117700,65500,65500,65500,65500,0
|
|
20231107,182500,225117700,65500,65500,65500,65500,0
|
|
20231107,182400,225117700,65500,65500,65500,65500,0
|
|
20231107,182300,225117700,65500,65500,65500,65500,0
|
|
20231107,182200,225117700,65500,65500,65500,65500,0
|
|
20231107,182100,225117700,65500,65500,65500,65500,0
|
|
20231107,182000,225117700,65500,65500,65500,65500,0
|
|
20231107,181900,225117700,65500,65500,65500,65500,0
|
|
20231107,181800,225117700,65500,65500,65500,65500,0
|
|
20231107,181700,225117700,65500,65500,65500,65500,0
|
|
20231107,181600,225117700,65500,65500,65500,65500,0
|
|
20231107,181500,225117700,65500,65500,65500,65500,96
|
|
20231107,181400,225117700,65500,65500,65500,65500,0
|
|
20231107,181300,225117700,65500,65500,65500,65500,0
|
|
20231107,181200,225117700,65500,65500,65500,65500,0
|
|
20231107,181100,225117700,65500,65500,65500,65500,0
|
|
20231107,181000,225117700,65500,65500,65500,65500,0
|
|
20231107,180900,225117700,65500,65500,65500,65500,0
|
|
20231107,180800,225117700,65500,65500,65500,65500,0
|
|
20231107,180700,225117700,65500,65500,65500,65500,0
|
|
20231107,180600,225117700,65500,65500,65500,65500,0
|
|
20231107,180500,225117700,65500,65500,65500,65500,0
|
|
20231107,180400,225117700,65500,65500,65500,65500,0
|
|
20231107,180300,225117700,65500,65500,65500,65500,0
|
|
20231107,180200,225117700,65500,65500,65500,65500,0
|
|
20231107,180100,225117700,65500,65500,65500,65500,0
|
|
20231107,180000,225117700,65500,65500,65500,65500,0
|
|
20231107,175900,225117700,65500,65500,65500,65500,0
|
|
20231107,175800,225117700,65500,65500,65500,65500,0
|
|
20231107,175700,225117700,65500,65500,65500,65500,0
|
|
20231107,175600,225117700,65500,65500,65500,65500,0
|
|
20231107,175500,225117700,65500,65500,65500,65500,0
|
|
20231107,175400,225117700,65500,65500,65500,65500,0
|
|
20231107,175300,225117700,65500,65500,65500,65500,0
|
|
20231107,175200,225117700,65500,65500,65500,65500,0
|
|
20231107,175100,225117700,65500,65500,65500,65500,0
|
|
20231107,175000,225117700,65500,65500,65500,65500,0
|
|
20231107,174900,225117700,65500,65500,65500,65500,0
|
|
20231107,174800,225117700,65500,65500,65500,65500,0
|
|
20231107,174700,225117700,65500,65500,65500,65500,0
|
|
20231107,174600,225117700,65500,65500,65500,65500,0
|
|
20231107,174500,225117700,65500,65500,65500,65500,96
|
|
20231107,174400,225117700,65500,65500,65500,65500,0
|
|
20231107,174300,225117700,65500,65500,65500,65500,0
|
|
20231107,174200,225117700,65500,65500,65500,65500,0
|
|
20231107,174100,225117700,65500,65500,65500,65500,0
|
|
20231107,174000,225117700,65500,65500,65500,65500,0
|
|
20231107,173900,225117700,65500,65500,65500,65500,0
|
|
20231107,173800,225117700,65500,65500,65500,65500,0
|
|
20231107,173700,225117700,65500,65500,65500,65500,0
|
|
20231107,173600,225117700,65500,65500,65500,65500,0
|
|
20231107,173500,225117700,65500,65500,65500,65500,0
|
|
20231107,173400,225117700,65500,65500,65500,65500,0
|
|
20231107,173300,225117700,65500,65500,65500,65500,0
|
|
20231107,173200,225117700,65500,65500,65500,65500,0
|
|
20231107,173100,225117700,65500,65500,65500,65500,0
|
|
20231107,173000,225117700,65500,65500,65500,65500,0
|
|
20231107,172900,225117700,65500,65500,65500,65500,0
|
|
20231107,172800,225117700,65500,65500,65500,65500,0
|
|
20231107,172700,225117700,65500,65500,65500,65500,0
|
|
20231107,172600,225117700,65500,65500,65500,65500,0
|
|
20231107,172500,225117700,65500,65500,65500,65500,0
|
|
20231107,172400,225117700,65500,65500,65500,65500,0
|
|
20231107,172300,225117700,65500,65500,65500,65500,0
|
|
20231107,172200,225117700,65500,65500,65500,65500,0
|
|
20231107,172100,225117700,65500,65500,65500,65500,0
|
|
20231107,172000,225117700,65500,65500,65500,65500,0
|
|
20231107,171900,225117700,65500,65500,65500,65500,0
|
|
20231107,171800,225117700,65500,65500,65500,65500,0
|
|
20231107,171700,225117700,65500,65500,65500,65500,0
|
|
20231107,171600,225117700,65500,65500,65500,65500,0
|
|
20231107,171500,225117700,65500,65500,65500,65500,96
|
|
20231107,171400,225117700,65500,65500,65500,65500,0
|
|
20231107,171300,225117700,65500,65500,65500,65500,0
|
|
20231107,171200,225117700,65500,65500,65500,65500,0
|
|
20231107,171100,225117700,65500,65500,65500,65500,0
|
|
20231107,171000,225117700,65500,65500,65500,65500,0
|
|
20231107,170900,225117700,65500,65500,65500,65500,0
|
|
20231107,170800,225117700,65500,65500,65500,65500,0
|
|
20231107,170700,225117700,65500,65500,65500,65500,0
|
|
20231107,170600,225117700,65500,65500,65500,65500,0
|
|
20231107,170500,225117700,65500,65500,65500,65500,0
|
|
20231107,170400,225117700,65500,65500,65500,65500,0
|
|
20231107,170300,225117700,65500,65500,65500,65500,0
|
|
20231107,170200,225117700,65500,65500,65500,65500,0
|
|
20231107,170100,225117700,65500,65500,65500,65500,0
|
|
20231107,170000,225117700,65500,65500,65500,65500,0
|
|
20231107,165900,225117700,65500,65500,65500,65500,0
|
|
20231107,165800,225117700,65500,65500,65500,65500,0
|
|
20231107,165700,225117700,65500,65500,65500,65500,0
|
|
20231107,165600,225117700,65500,65500,65500,65500,0
|
|
20231107,165500,225117700,65500,65500,65500,65500,0
|
|
20231107,165400,225117700,65500,65500,65500,65500,0
|
|
20231107,165300,225117700,65500,65500,65500,65500,0
|
|
20231107,165200,225117700,65500,65500,65500,65500,0
|
|
20231107,165100,225117700,65500,65500,65500,65500,0
|
|
20231107,165000,225117700,65500,65500,65500,65500,0
|
|
20231107,164900,225117700,65500,65500,65500,65500,0
|
|
20231107,164800,225117700,65500,65500,65500,65500,0
|
|
20231107,164700,225117700,65500,65500,65500,65500,0
|
|
20231107,164600,225117700,65500,65500,65500,65500,0
|
|
20231107,164500,225117700,65500,65500,65500,65500,96
|
|
20231107,164400,225117700,65500,65500,65500,65500,0
|
|
20231107,164300,225117700,65500,65500,65500,65500,0
|
|
20231107,164200,225117700,65500,65500,65500,65500,0
|
|
20231107,164100,225117700,65500,65500,65500,65500,0
|
|
20231107,164000,225117700,65500,65500,65500,65500,0
|
|
20231107,163900,225117700,65500,65500,65500,65500,0
|
|
20231107,163800,225117700,65500,65500,65500,65500,0
|
|
20231107,163700,225117700,65500,65500,65500,65500,0
|
|
20231107,163600,225117700,65500,65500,65500,65500,0
|
|
20231107,163500,225117700,65500,65500,65500,65500,0
|
|
20231107,163400,225117700,65500,65500,65500,65500,0
|
|
20231107,163300,225117700,65500,65500,65500,65500,0
|
|
20231107,163200,225117700,65500,65500,65500,65500,0
|
|
20231107,163100,225117700,65500,65500,65500,65500,0
|
|
20231107,163000,225117700,65500,65500,65500,65500,0
|
|
20231107,162900,225117700,65500,65500,65500,65500,0
|
|
20231107,162800,225117700,65500,65500,65500,65500,0
|
|
20231107,162700,225117700,65500,65500,65500,65500,0
|
|
20231107,162600,225117700,65500,65500,65500,65500,0
|
|
20231107,162500,225117700,65500,65500,65500,65500,0
|
|
20231107,162400,225117700,65500,65500,65500,65500,0
|
|
20231107,162300,225117700,65500,65500,65500,65500,0
|
|
20231107,162200,225117700,65500,65500,65500,65500,0
|
|
20231107,162100,225117700,65500,65500,65500,65500,0
|
|
20231107,162000,225117700,65500,65500,65500,65500,0
|
|
20231107,161900,225117700,65500,65500,65500,65500,0
|
|
20231107,161800,225117700,65500,65500,65500,65500,0
|
|
20231107,161700,225117700,65500,65500,65500,65500,0
|
|
20231107,161600,225117700,65500,65500,65500,65500,0
|
|
20231107,161500,225117700,65500,65500,65500,65500,96
|
|
20231107,161400,225117700,65500,65500,65500,65500,0
|
|
20231107,161300,225117700,65500,65500,65500,65500,0
|
|
20231107,161200,225117700,65500,65500,65500,65500,0
|
|
20231107,161100,225117700,65500,65500,65500,65500,0
|
|
20231107,161000,225117700,65500,65500,65500,65500,0
|
|
20231107,160900,225117700,65500,65500,65500,65500,0
|
|
20231107,160800,225117700,65500,65500,65500,65500,0
|
|
20231107,160700,225117700,65500,65500,65500,65500,0
|
|
20231107,160600,225117700,65500,65500,65500,65500,0
|
|
20231107,160500,225117700,65500,65500,65500,65500,0
|
|
20231107,160400,225117700,65500,65500,65500,65500,0
|
|
20231107,160300,225117700,65500,65500,65500,65500,0
|
|
20231107,160200,225117700,65500,65500,65500,65500,0
|
|
20231107,160100,225117700,65500,65500,65500,65500,0
|
|
20231107,160000,225117700,65500,65500,65500,65500,0
|
|
20231107,155900,225117700,65500,65500,65500,65500,0
|
|
20231107,155800,225117700,65500,65500,65500,65500,0
|
|
20231107,155700,225117700,65500,65500,65500,65500,0
|
|
20231107,155600,225117700,65500,65500,65500,65500,0
|
|
20231107,155500,225117700,65500,65500,65500,65500,0
|
|
20231107,155400,225117700,65500,65500,65500,65500,0
|
|
20231107,155300,225117700,65500,65500,65500,65500,0
|
|
20231107,155200,225117700,65500,65500,65500,65500,0
|
|
20231107,155100,225117700,65500,65500,65500,65500,0
|
|
20231107,155000,225117700,65500,65500,65500,65500,0
|
|
20231107,154900,225117700,65500,65500,65500,65500,0
|
|
20231107,154800,225117700,65500,65500,65500,65500,0
|
|
20231107,154700,225117700,65500,65500,65500,65500,0
|
|
20231107,154600,225117700,65500,65500,65500,65500,0
|
|
20231107,154500,225117700,65500,65500,65500,65500,96
|
|
20231107,154400,225117700,65500,65500,65500,65500,0
|
|
20231107,154300,225117700,65500,65500,65500,65500,0
|
|
20231107,154200,225117700,65500,65500,65500,65500,0
|
|
20231107,154100,225117700,65500,65500,65500,65500,0
|
|
20231107,154000,225117700,65500,65500,65500,65500,0
|
|
20231107,153900,225117700,65500,65500,65500,65500,0
|
|
20231107,153800,225117700,65500,65500,65500,65500,0
|
|
20231107,153700,225117700,65500,65500,65500,65500,0
|
|
20231107,153600,225117700,65500,65500,65500,65500,0
|
|
20231107,153500,225117700,65500,65500,65500,65500,0
|
|
20231107,153400,225117700,65500,65500,65500,65500,0
|
|
20231107,153300,225117700,65500,65500,65500,65500,0
|
|
20231107,153200,225117700,65500,65500,65500,65500,0
|
|
20231107,153100,225117700,65500,65500,65500,65500,0
|
|
20231107,153000,225117700,65500,65500,65500,65500,96
|
|
20231107,152900,218829700,65500,65500,65500,65500,0
|
|
20231107,152800,218829700,65500,65500,65500,65500,0
|
|
20231107,152700,218829700,65500,65500,65500,65500,0
|
|
20231107,152600,218829700,65500,65500,65500,65500,0
|
|
20231107,152500,218829700,65500,65500,65500,65500,0
|
|
20231107,152400,218829700,65500,65500,65500,65500,0
|
|
20231107,152300,218829700,65500,65500,65500,65500,0
|
|
20231107,152200,218829700,65500,65500,65500,65500,0
|
|
20231107,152100,218829700,65500,65500,65500,65500,0
|
|
20231107,152000,218829700,65500,65500,65500,65500,0
|
|
20231107,151900,218829700,65500,65500,65500,65500,0
|
|
20231107,151800,218829700,65500,65500,65500,65500,0
|
|
20231107,151700,218829700,65500,65500,65500,65500,0
|
|
20231107,151600,218829700,65500,65500,65500,65500,0
|
|
20231107,151500,218829700,65500,65500,65500,65500,10
|
|
20231107,151400,218174700,65500,65500,65500,65500,0
|
|
20231107,151300,218174700,65500,65500,65500,65500,2
|
|
20231107,151200,218043700,65600,65600,65600,65600,0
|
|
20231107,151100,218043700,65600,65600,65600,65600,0
|
|
20231107,151000,218043700,65600,65600,65600,65600,0
|
|
20231107,150900,218043700,65600,65600,65600,65600,0
|
|
20231107,150800,218043700,65600,65600,65600,65600,0
|
|
20231107,150700,218043700,65600,65600,65600,65600,1
|
|
20231107,150600,217978100,65400,65400,65400,65400,0
|
|
20231107,150500,217978100,65400,65400,65400,65400,104
|
|
20231107,150400,211176500,65400,65400,65400,65400,3
|
|
20231107,150300,210980300,65400,65400,65400,65400,1
|
|
20231107,150200,210914900,65400,65400,65400,65400,0
|
|
20231107,150100,210914900,65400,65400,65400,65400,0
|
|
20231107,150000,210914900,65400,65200,65400,65200,4
|
|
20231107,145900,210653800,65300,65300,65300,65300,0
|
|
20231107,145800,210653800,65300,65300,65300,65300,2
|
|
20231107,145700,210523200,65200,65200,65200,65200,0
|
|
20231107,145600,210523200,65200,65200,65200,65200,0
|
|
20231107,145500,210523200,65200,65200,65200,65200,0
|
|
20231107,145400,210523200,65200,65200,65200,65200,0
|
|
20231107,145300,210523200,65200,65200,65200,65200,36
|
|
20231107,145200,208176000,65200,65200,65200,65200,0
|
|
20231107,145100,208176000,65200,65200,65200,65200,1
|
|
20231107,145000,208110800,65200,65200,65200,65200,0
|
|
20231107,144900,208110800,65200,65200,65200,65200,4
|
|
20231107,144800,207850000,65100,65100,65100,65100,0
|
|
20231107,144700,207850000,65100,65100,65100,65100,0
|
|
20231107,144600,207850000,65100,65100,65100,65100,0
|
|
20231107,144500,207850000,65100,65100,65100,65100,5
|
|
20231107,144400,207524500,65000,65000,65000,65000,0
|
|
20231107,144300,207524500,65000,65000,65000,65000,0
|
|
20231107,144200,207524500,65000,65000,65000,65000,0
|
|
20231107,144100,207524500,65000,65100,65100,65000,12
|
|
20231107,144000,206744300,65100,65100,65100,65100,0
|
|
20231107,143900,206744300,65100,65100,65100,65100,0
|
|
20231107,143800,206744300,65100,65100,65100,65100,0
|
|
20231107,143700,206744300,65100,65100,65100,65100,1
|
|
20231107,143600,206679200,65200,65200,65200,65200,0
|
|
20231107,143500,206679200,65200,65200,65200,65200,0
|
|
20231107,143400,206679200,65200,65200,65200,65200,0
|
|
20231107,143300,206679200,65200,65200,65200,65200,0
|
|
20231107,143200,206679200,65200,65200,65200,65200,0
|
|
20231107,143100,206679200,65200,65200,65200,65200,0
|
|
20231107,143000,206679200,65200,65200,65200,65200,0
|
|
20231107,142900,206679200,65200,65200,65200,65200,0
|
|
20231107,142800,206679200,65200,65200,65200,65200,0
|
|
20231107,142700,206679200,65200,65200,65200,65200,0
|
|
20231107,142600,206679200,65200,65200,65200,65200,0
|
|
20231107,142500,206679200,65200,65200,65200,65200,0
|
|
20231107,142400,206679200,65200,65200,65200,65200,1
|
|
20231107,142300,206614000,65100,65100,65100,65100,24
|
|
20231107,142200,205051600,65100,65100,65100,65100,0
|
|
20231107,142100,205051600,65100,65100,65100,65100,0
|
|
20231107,142000,205051600,65100,65100,65100,65100,0
|
|
20231107,141900,205051600,65100,65100,65100,65100,0
|
|
20231107,141800,205051600,65100,65100,65100,65100,0
|
|
20231107,141700,205051600,65100,65100,65100,65100,27
|
|
20231107,141600,203293900,65100,65100,65100,65100,0
|
|
20231107,141500,203293900,65100,65100,65100,65100,1
|
|
20231107,141400,203228800,65100,65100,65100,65100,0
|
|
20231107,141300,203228800,65100,65100,65100,65100,1
|
|
20231107,141200,203163700,65100,65100,65100,65100,0
|
|
20231107,141100,203163700,65100,65100,65100,65100,0
|
|
20231107,141000,203163700,65100,65100,65100,65100,0
|
|
20231107,140900,203163700,65100,65100,65100,65100,0
|
|
20231107,140800,203163700,65100,65100,65100,65100,10
|
|
20231107,140700,202512700,65100,65100,65100,65100,0
|
|
20231107,140600,202512700,65100,65100,65100,65100,0
|
|
20231107,140500,202512700,65100,65100,65100,65100,1
|
|
20231107,140400,202447600,64900,64900,64900,64900,0
|
|
20231107,140300,202447600,64900,64900,64900,64900,0
|
|
20231107,140200,202447600,64900,64900,64900,64900,0
|
|
20231107,140100,202447600,64900,64900,64900,64900,0
|
|
20231107,140000,202447600,64900,64900,64900,64900,0
|
|
20231107,135900,202447600,64900,64900,64900,64900,0
|
|
20231107,135800,202447600,64900,64900,64900,64900,0
|
|
20231107,135700,202447600,64900,65000,65000,64900,5
|
|
20231107,135600,202123000,64900,64900,64900,64900,0
|
|
20231107,135500,202123000,64900,64900,64900,64900,0
|
|
20231107,135400,202123000,64900,64900,64900,64900,0
|
|
20231107,135300,202123000,64900,64900,64900,64900,0
|
|
20231107,135200,202123000,64900,64900,64900,64900,0
|
|
20231107,135100,202123000,64900,64900,64900,64900,0
|
|
20231107,135000,202123000,64900,64900,64900,64900,0
|
|
20231107,134900,202123000,64900,64900,64900,64900,0
|
|
20231107,134800,202123000,64900,64900,64900,64900,0
|
|
20231107,134700,202123000,64900,64900,64900,64900,0
|
|
20231107,134600,202123000,64900,64900,64900,64900,0
|
|
20231107,134500,202123000,64900,64900,64900,64900,0
|
|
20231107,134400,202123000,64900,64900,64900,64900,0
|
|
20231107,134300,202123000,64900,64900,64900,64900,0
|
|
20231107,134200,202123000,64900,64900,64900,64900,0
|
|
20231107,134100,202123000,64900,64900,64900,64900,1
|
|
20231107,134000,202058100,65000,65000,65000,65000,0
|
|
20231107,133900,202058100,65000,65000,65000,65000,0
|
|
20231107,133800,202058100,65000,65000,65000,65000,0
|
|
20231107,133700,202058100,65000,65000,65000,65000,0
|
|
20231107,133600,202058100,65000,65000,65000,65000,0
|
|
20231107,133500,202058100,65000,65000,65000,65000,3
|
|
20231107,133400,201863100,65000,65000,65000,65000,5
|
|
20231107,133300,201538100,64900,64900,64900,64900,0
|
|
20231107,133200,201538100,64900,64900,64900,64900,0
|
|
20231107,133100,201538100,64900,64900,64900,64900,0
|
|
20231107,133000,201538100,64900,64900,64900,64900,0
|
|
20231107,132900,201538100,64900,64900,64900,64900,0
|
|
20231107,132800,201538100,64900,64900,64900,64900,0
|
|
20231107,132700,201538100,64900,64900,64900,64900,0
|
|
20231107,132600,201538100,64900,64900,64900,64900,0
|
|
20231107,132500,201538100,64900,64900,64900,64900,0
|
|
20231107,132400,201538100,64900,64900,64900,64900,0
|
|
20231107,132300,201538100,64900,64900,64900,64900,0
|
|
20231107,132200,201538100,64900,64900,64900,64900,0
|
|
20231107,132100,201538100,64900,64900,64900,64900,0
|
|
20231107,132000,201538100,64900,64900,64900,64900,0
|
|
20231107,131900,201538100,64900,64900,64900,64900,10
|
|
20231107,131800,200889100,64900,64900,64900,64900,0
|
|
20231107,131700,200889100,64900,64900,64900,64900,2
|
|
20231107,131600,200759300,64900,64900,64900,64900,0
|
|
20231107,131500,200759300,64900,64900,64900,64900,0
|
|
20231107,131400,200759300,64900,64900,64900,64900,23
|
|
20231107,131300,199266600,64900,64900,64900,64900,1
|
|
20231107,131200,199201700,64900,64900,64900,64900,2
|
|
20231107,131100,199071900,64900,64900,64900,64900,0
|
|
20231107,131000,199071900,64900,64900,64900,64900,0
|
|
20231107,130900,199071900,64900,64900,64900,64900,0
|
|
20231107,130800,199071900,64900,64900,64900,64900,0
|
|
20231107,130700,199071900,64900,64900,64900,64900,1
|
|
20231107,130600,199007000,64900,64900,64900,64900,0
|
|
20231107,130500,199007000,64900,64900,64900,64900,1
|
|
20231107,130400,198942100,64900,64900,64900,64900,1
|
|
20231107,130300,198877200,64900,64900,64900,64900,0
|
|
20231107,130200,198877200,64900,64900,64900,64900,4
|
|
20231107,130100,198617600,64800,64800,64800,64800,0
|
|
20231107,130000,198617600,64800,64800,65000,64700,153
|
|
20231107,125900,188693300,64800,64900,64900,64800,25
|
|
20231107,125800,187073000,65000,64800,65000,64800,96
|
|
20231107,125700,180839800,64800,64800,64800,64800,10
|
|
20231107,125600,180191800,64700,64900,64900,64600,285
|
|
20231107,125500,161744400,65000,65000,65000,65000,0
|
|
20231107,125400,161744400,65000,65000,65000,65000,5
|
|
20231107,125300,161419400,64900,64900,64900,64900,0
|
|
20231107,125200,161419400,64900,65000,65000,64900,20
|
|
20231107,125100,160121300,64900,64900,64900,64900,2
|
|
20231107,125000,159991500,64800,64800,64800,64800,16
|
|
20231107,124900,158954700,64800,64800,64800,64800,51
|
|
20231107,124800,155649900,64900,65000,65000,64900,346
|
|
20231107,124700,133173800,65200,65200,65200,65200,0
|
|
20231107,124600,133173800,65200,65200,65200,65200,0
|
|
20231107,124500,133173800,65200,65200,65200,65200,0
|
|
20231107,124400,133173800,65200,65200,65200,65200,0
|
|
20231107,124300,133173800,65200,65100,65200,65100,34
|
|
20231107,124200,130958900,65200,65200,65200,65200,0
|
|
20231107,124100,130958900,65200,65200,65200,65200,0
|
|
20231107,124000,130958900,65200,65200,65200,65200,0
|
|
20231107,123900,130958900,65200,65200,65200,65200,0
|
|
20231107,123800,130958900,65200,65200,65200,65200,0
|
|
20231107,123700,130958900,65200,65200,65200,65200,2
|
|
20231107,123600,130828500,65300,65300,65300,65300,0
|
|
20231107,123500,130828500,65300,65300,65300,65300,0
|
|
20231107,123400,130828500,65300,65300,65300,65300,0
|
|
20231107,123300,130828500,65300,65300,65300,65300,0
|
|
20231107,123200,130828500,65300,65300,65300,65300,0
|
|
20231107,123100,130828500,65300,65300,65300,65300,0
|
|
20231107,123000,130828500,65300,65400,65400,65300,12
|
|
20231107,122900,130044800,65100,65100,65100,65100,0
|
|
20231107,122800,130044800,65100,65100,65100,65100,0
|
|
20231107,122700,130044800,65100,65100,65100,65100,0
|
|
20231107,122600,130044800,65100,65100,65100,65100,10
|
|
20231107,122500,129393800,65100,65100,65100,65100,4
|
|
20231107,122400,129133400,65000,65000,65000,65000,0
|
|
20231107,122300,129133400,65000,65000,65000,65000,0
|
|
20231107,122200,129133400,65000,65000,65000,65000,0
|
|
20231107,122100,129133400,65000,65000,65000,65000,0
|
|
20231107,122000,129133400,65000,65000,65000,65000,5
|
|
20231107,121900,128808400,65100,65100,65100,65100,0
|
|
20231107,121800,128808400,65100,65100,65100,65100,0
|
|
20231107,121700,128808400,65100,65100,65100,65100,0
|
|
20231107,121600,128808400,65100,65200,65200,65100,26
|
|
20231107,121500,127115700,65300,65300,65300,65300,0
|
|
20231107,121400,127115700,65300,65300,65300,65300,0
|
|
20231107,121300,127115700,65300,65300,65300,65300,0
|
|
20231107,121200,127115700,65300,65300,65300,65300,0
|
|
20231107,121100,127115700,65300,65300,65300,65300,0
|
|
20231107,121000,127115700,65300,65300,65300,65300,1
|
|
20231107,120900,127050400,65400,65400,65400,65400,1
|
|
20231107,120800,126985000,65300,65300,65300,65300,0
|
|
20231107,120700,126985000,65300,65300,65300,65300,0
|
|
20231107,120600,126985000,65300,65300,65300,65300,0
|
|
20231107,120500,126985000,65300,65300,65300,65300,0
|
|
20231107,120400,126985000,65300,65300,65300,65300,0
|
|
20231107,120300,126985000,65300,65300,65300,65300,0
|
|
20231107,120200,126985000,65300,65300,65300,65300,0
|
|
20231107,120100,126985000,65300,65300,65300,65300,10
|
|
20231107,120000,126332000,65200,65200,65200,65200,0
|
|
20231107,115900,126332000,65200,65200,65200,65200,0
|
|
20231107,115800,126332000,65200,65200,65200,65200,0
|
|
20231107,115700,126332000,65200,65200,65200,65200,0
|
|
20231107,115600,126332000,65200,65200,65200,65200,0
|
|
20231107,115500,126332000,65200,65200,65200,65200,0
|
|
20231107,115400,126332000,65200,65200,65200,65200,0
|
|
20231107,115300,126332000,65200,65200,65200,65200,0
|
|
20231107,115200,126332000,65200,65200,65200,65200,0
|
|
20231107,115100,126332000,65200,65200,65200,65200,10
|
|
20231107,115000,125680000,65300,65300,65300,65300,0
|
|
20231107,114900,125680000,65300,65300,65300,65300,0
|
|
20231107,114800,125680000,65300,65300,65300,65300,0
|
|
20231107,114700,125680000,65300,65300,65300,65300,0
|
|
20231107,114600,125680000,65300,65300,65300,65300,0
|
|
20231107,114500,125680000,65300,65300,65300,65300,0
|
|
20231107,114400,125680000,65300,65300,65300,65300,0
|
|
20231107,114300,125680000,65300,65300,65300,65300,0
|
|
20231107,114200,125680000,65300,65300,65300,65300,0
|
|
20231107,114100,125680000,65300,65300,65300,65300,0
|
|
20231107,114000,125680000,65300,65300,65300,65300,0
|
|
20231107,113900,125680000,65300,65300,65300,65300,0
|
|
20231107,113800,125680000,65300,65300,65300,65300,0
|
|
20231107,113700,125680000,65300,65300,65300,65300,0
|
|
20231107,113600,125680000,65300,65300,65300,65300,0
|
|
20231107,113500,125680000,65300,65300,65300,65300,0
|
|
20231107,113400,125680000,65300,65100,65300,65100,11
|
|
20231107,113300,124963700,65100,65100,65100,65100,10
|
|
20231107,113200,124312700,65100,65100,65100,65100,25
|
|
20231107,113100,122685200,65100,65200,65200,65100,120
|
|
20231107,113000,114873100,65300,65300,65300,65300,0
|
|
20231107,112900,114873100,65300,65300,65300,65300,0
|
|
20231107,112800,114873100,65300,65300,65300,65300,0
|
|
20231107,112700,114873100,65300,65300,65300,65300,0
|
|
20231107,112600,114873100,65300,65300,65300,65300,0
|
|
20231107,112500,114873100,65300,65300,65300,65300,0
|
|
20231107,112400,114873100,65300,65300,65300,65300,0
|
|
20231107,112300,114873100,65300,65300,65300,65300,0
|
|
20231107,112200,114873100,65300,65300,65300,65300,0
|
|
20231107,112100,114873100,65300,65300,65300,65300,0
|
|
20231107,112000,114873100,65300,65300,65300,65300,0
|
|
20231107,111900,114873100,65300,65300,65300,65300,0
|
|
20231107,111800,114873100,65300,65300,65300,65300,0
|
|
20231107,111700,114873100,65300,65300,65300,65300,0
|
|
20231107,111600,114873100,65300,65300,65300,65300,0
|
|
20231107,111500,114873100,65300,65300,65300,65300,0
|
|
20231107,111400,114873100,65300,65300,65300,65300,0
|
|
20231107,111300,114873100,65300,65300,65300,65300,0
|
|
20231107,111200,114873100,65300,65300,65300,65300,0
|
|
20231107,111100,114873100,65300,65300,65300,65300,2
|
|
20231107,111000,114742500,65400,65400,65400,65400,0
|
|
20231107,110900,114742500,65400,65400,65400,65400,0
|
|
20231107,110800,114742500,65400,65400,65400,65400,0
|
|
20231107,110700,114742500,65400,65400,65400,65400,0
|
|
20231107,110600,114742500,65400,65400,65400,65400,0
|
|
20231107,110500,114742500,65400,65400,65400,65400,0
|
|
20231107,110400,114742500,65400,65400,65400,65400,0
|
|
20231107,110300,114742500,65400,65400,65400,65400,0
|
|
20231107,110200,114742500,65400,65400,65400,65400,0
|
|
20231107,110100,114742500,65400,65400,65400,65400,0
|
|
20231107,110000,114742500,65400,65400,65400,65400,0
|
|
20231107,105900,114742500,65400,65400,65400,65400,0
|
|
20231107,105800,114742500,65400,65400,65400,65400,0
|
|
20231107,105700,114742500,65400,65400,65400,65400,0
|
|
20231107,105600,114742500,65400,65400,65400,65400,144
|
|
20231107,105500,105324900,65200,65200,65200,65200,0
|
|
20231107,105400,105324900,65200,65200,65200,65200,0
|
|
20231107,105300,105324900,65200,65200,65200,65200,0
|
|
20231107,105200,105324900,65200,65200,65200,65200,0
|
|
20231107,105100,105324900,65200,65200,65200,65200,0
|
|
20231107,105000,105324900,65200,65400,65400,65200,151
|
|
20231107,104900,95466500,65500,65500,65500,65500,0
|
|
20231107,104800,95466500,65500,65500,65500,65500,0
|
|
20231107,104700,95466500,65500,65500,65500,65500,0
|
|
20231107,104600,95466500,65500,65500,65500,65500,0
|
|
20231107,104500,95466500,65500,65500,65500,65500,1
|
|
20231107,104400,95401000,65500,65500,65500,65500,0
|
|
20231107,104300,95401000,65500,65500,65500,65500,0
|
|
20231107,104200,95401000,65500,65500,65500,65500,0
|
|
20231107,104100,95401000,65500,65500,65500,65500,0
|
|
20231107,104000,95401000,65500,65500,65500,65500,0
|
|
20231107,103900,95401000,65500,65500,65500,65500,0
|
|
20231107,103800,95401000,65500,65500,65500,65500,0
|
|
20231107,103700,95401000,65500,65500,65500,65500,0
|
|
20231107,103600,95401000,65500,65500,65500,65500,0
|
|
20231107,103500,95401000,65500,65500,65500,65500,0
|
|
20231107,103400,95401000,65500,65500,65500,65500,2
|
|
20231107,103300,95270000,65300,65300,65300,65300,0
|
|
20231107,103200,95270000,65300,65300,65300,65300,0
|
|
20231107,103100,95270000,65300,65300,65300,65300,0
|
|
20231107,103000,95270000,65300,65300,65300,65300,0
|
|
20231107,102900,95270000,65300,65300,65300,65300,0
|
|
20231107,102800,95270000,65300,65300,65300,65300,0
|
|
20231107,102700,95270000,65300,65400,65400,65300,9
|
|
20231107,102600,94682100,65500,65500,65500,65500,0
|
|
20231107,102500,94682100,65500,65500,65500,65500,0
|
|
20231107,102400,94682100,65500,65500,65500,65500,0
|
|
20231107,102300,94682100,65500,65500,65500,65500,0
|
|
20231107,102200,94682100,65500,65500,65500,65500,0
|
|
20231107,102100,94682100,65500,65500,65500,65500,0
|
|
20231107,102000,94682100,65500,65500,65500,65500,0
|
|
20231107,101900,94682100,65500,65500,65500,65500,2
|
|
20231107,101800,94551100,65600,65600,65600,65600,0
|
|
20231107,101700,94551100,65600,65600,65600,65600,0
|
|
20231107,101600,94551100,65600,65600,65600,65600,0
|
|
20231107,101500,94551100,65600,65600,65600,65600,0
|
|
20231107,101400,94551100,65600,65600,65600,65600,0
|
|
20231107,101300,94551100,65600,65600,65600,65600,0
|
|
20231107,101200,94551100,65600,65600,65600,65600,1
|
|
20231107,101100,94485500,65300,65300,65300,65300,0
|
|
20231107,101000,94485500,65300,65300,65300,65300,0
|
|
20231107,100900,94485500,65300,65300,65300,65300,0
|
|
20231107,100800,94485500,65300,65300,65300,65300,0
|
|
20231107,100700,94485500,65300,65300,65300,65300,0
|
|
20231107,100600,94485500,65300,65600,65600,65300,494
|
|
20231107,100500,62188300,65700,65700,65700,65700,0
|
|
20231107,100400,62188300,65700,65700,65700,65700,0
|
|
20231107,100300,62188300,65700,65700,65700,65700,0
|
|
20231107,100200,62188300,65700,65700,65700,65700,0
|
|
20231107,100100,62188300,65700,65700,65700,65700,2
|
|
20231107,100000,62056900,65400,65400,65400,65400,0
|
|
20231107,095900,62056900,65400,65400,65400,65400,0
|
|
20231107,095800,62056900,65400,65400,65400,65400,0
|
|
20231107,095700,62056900,65400,65400,65400,65400,0
|
|
20231107,095600,62056900,65400,65400,65400,65400,0
|
|
20231107,095500,62056900,65400,65400,65400,65400,0
|
|
20231107,095400,62056900,65400,65400,65400,65400,0
|
|
20231107,095300,62056900,65400,65400,65400,65400,0
|
|
20231107,095200,62056900,65400,65400,65400,65400,0
|
|
20231107,095100,62056900,65400,65400,65400,65400,0
|
|
20231107,095000,62056900,65400,65400,65400,65400,0
|
|
20231107,094900,62056900,65400,65400,65400,65400,0
|
|
20231107,094800,62056900,65400,65600,65600,65400,267
|
|
20231107,094700,44555000,65700,65700,65700,65700,4
|
|
20231107,094600,44292200,65800,65800,65800,65800,0
|
|
20231107,094500,44292200,65800,65800,65800,65800,0
|
|
20231107,094400,44292200,65800,65800,65800,65800,0
|
|
20231107,094300,44292200,65800,65800,65800,65800,0
|
|
20231107,094200,44292200,65800,65500,65800,65500,5
|
|
20231107,094100,43964100,65500,65500,65500,65500,0
|
|
20231107,094000,43964100,65500,65500,65500,65500,0
|
|
20231107,093900,43964100,65500,65400,65500,65400,301
|
|
20231107,093800,24268400,65400,65400,65400,65400,0
|
|
20231107,093700,24268400,65400,65400,65400,65400,0
|
|
20231107,093600,24268400,65400,65400,65400,65400,0
|
|
20231107,093500,24268400,65400,65400,65400,65400,1
|
|
20231107,093400,24203000,65100,65100,65100,65100,0
|
|
20231107,093300,24203000,65100,65100,65100,65100,0
|
|
20231107,093200,24203000,65100,65100,65100,65100,0
|
|
20231107,093100,24203000,65100,65100,65100,65100,0
|
|
20231107,093000,24203000,65100,65100,65100,65100,0
|
|
20231107,092900,24203000,65100,65100,65100,65100,0
|
|
20231107,092800,24203000,65100,65100,65100,65100,0
|
|
20231107,092700,24203000,65100,65100,65100,65100,0
|
|
20231107,092600,24203000,65100,65100,65100,65100,0
|
|
20231107,092500,24203000,65100,65300,65300,65100,15
|
|
20231107,092400,23226100,65400,65400,65400,65400,23
|
|
20231107,092300,21721900,65400,65400,65400,65400,0
|
|
20231107,092200,21721900,65400,65400,65400,65400,1
|
|
20231107,092100,21656500,65400,65400,65400,65400,0
|
|
20231107,092000,21656500,65400,65400,65400,65400,0
|
|
20231107,091900,21656500,65400,65400,65400,65400,0
|
|
20231107,091800,21656500,65400,65400,65400,65400,0
|
|
20231107,091700,21656500,65400,65300,65400,65000,32
|
|
20231107,091600,19572800,65400,65400,65400,65400,0
|
|
20231107,091500,19572800,65400,65400,65400,65400,0
|
|
20231107,091400,19572800,65400,65400,65400,65400,0
|
|
20231107,091300,19572800,65400,65400,65400,65400,0
|
|
20231107,091200,19572800,65400,65500,65500,65400,5
|
|
20231107,091100,19245400,65600,65600,65600,65600,0
|
|
20231107,091000,19245400,65600,65600,65600,65600,0
|
|
20231107,090900,19245400,65600,65600,65600,65600,0
|
|
20231107,090800,19245400,65600,65600,65600,65600,0
|
|
20231107,090700,19245400,65600,65300,65600,65300,17
|
|
20231107,090600,18133800,65200,65200,65200,65200,0
|
|
20231107,090500,18133800,65200,65200,65200,65200,10
|
|
20231107,090400,17481800,65200,65200,65200,65200,1
|
|
20231107,090300,17416600,64900,64900,64900,64900,38
|
|
20231107,090200,14950400,65000,65100,65100,64900,202
|
|
20231107,090100,1829500,65200,65200,65200,65200,7
|
|
20231107,090000,1373100,65300,65900,65900,65300,21
|