658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195500,66043600,82300,82300,82300,82300,47
|
|
20231122,195400,66043600,82300,82300,82300,82300,0
|
|
20231122,195300,66043600,82300,82300,82300,82300,0
|
|
20231122,195200,66043600,82300,82300,82300,82300,0
|
|
20231122,195100,66043600,82300,82300,82300,82300,0
|
|
20231122,195000,66043600,82300,82300,82300,82300,0
|
|
20231122,194900,66043600,82300,82300,82300,82300,0
|
|
20231122,194800,66043600,82300,82300,82300,82300,0
|
|
20231122,194700,66043600,82300,82300,82300,82300,0
|
|
20231122,194600,66043600,82300,82300,82300,82300,0
|
|
20231122,194500,66043600,82300,82300,82300,82300,0
|
|
20231122,194400,66043600,82300,82300,82300,82300,0
|
|
20231122,194300,66043600,82300,82300,82300,82300,0
|
|
20231122,194200,66043600,82300,82300,82300,82300,0
|
|
20231122,194100,66043600,82300,82300,82300,82300,0
|
|
20231122,194000,66043600,82300,82300,82300,82300,0
|
|
20231122,193900,66043600,82300,82300,82300,82300,0
|
|
20231122,193800,66043600,82300,82300,82300,82300,0
|
|
20231122,193700,66043600,82300,82300,82300,82300,0
|
|
20231122,193600,66043600,82300,82300,82300,82300,0
|
|
20231122,193500,66043600,82300,82300,82300,82300,0
|
|
20231122,193400,66043600,82300,82300,82300,82300,0
|
|
20231122,193300,66043600,82300,82300,82300,82300,0
|
|
20231122,193200,66043600,82300,82300,82300,82300,0
|
|
20231122,193100,66043600,82300,82300,82300,82300,0
|
|
20231122,193000,66043600,82300,82300,82300,82300,0
|
|
20231122,192900,66043600,82300,82300,82300,82300,0
|
|
20231122,192800,66043600,82300,82300,82300,82300,0
|
|
20231122,192700,66043600,82300,82300,82300,82300,0
|
|
20231122,192600,66043600,82300,82300,82300,82300,0
|
|
20231122,192500,66043600,82300,82300,82300,82300,47
|
|
20231122,192400,66043600,82300,82300,82300,82300,0
|
|
20231122,192300,66043600,82300,82300,82300,82300,0
|
|
20231122,192200,66043600,82300,82300,82300,82300,0
|
|
20231122,192100,66043600,82300,82300,82300,82300,0
|
|
20231122,192000,66043600,82300,82300,82300,82300,0
|
|
20231122,191900,66043600,82300,82300,82300,82300,0
|
|
20231122,191800,66043600,82300,82300,82300,82300,0
|
|
20231122,191700,66043600,82300,82300,82300,82300,0
|
|
20231122,191600,66043600,82300,82300,82300,82300,0
|
|
20231122,191500,66043600,82300,82300,82300,82300,0
|
|
20231122,191400,66043600,82300,82300,82300,82300,0
|
|
20231122,191300,66043600,82300,82300,82300,82300,0
|
|
20231122,191200,66043600,82300,82300,82300,82300,0
|
|
20231122,191100,66043600,82300,82300,82300,82300,0
|
|
20231122,191000,66043600,82300,82300,82300,82300,0
|
|
20231122,190900,66043600,82300,82300,82300,82300,0
|
|
20231122,190800,66043600,82300,82300,82300,82300,0
|
|
20231122,190700,66043600,82300,82300,82300,82300,0
|
|
20231122,190600,66043600,82300,82300,82300,82300,0
|
|
20231122,190500,66043600,82300,82300,82300,82300,0
|
|
20231122,190400,66043600,82300,82300,82300,82300,0
|
|
20231122,190300,66043600,82300,82300,82300,82300,0
|
|
20231122,190200,66043600,82300,82300,82300,82300,0
|
|
20231122,190100,66043600,82300,82300,82300,82300,0
|
|
20231122,190000,66043600,82300,82300,82300,82300,0
|
|
20231122,185900,66043600,82300,82300,82300,82300,0
|
|
20231122,185800,66043600,82300,82300,82300,82300,0
|
|
20231122,185700,66043600,82300,82300,82300,82300,0
|
|
20231122,185600,66043600,82300,82300,82300,82300,0
|
|
20231122,185500,66043600,82300,82300,82300,82300,47
|
|
20231122,185400,66043600,82300,82300,82300,82300,0
|
|
20231122,185300,66043600,82300,82300,82300,82300,0
|
|
20231122,185200,66043600,82300,82300,82300,82300,0
|
|
20231122,185100,66043600,82300,82300,82300,82300,0
|
|
20231122,185000,66043600,82300,82300,82300,82300,0
|
|
20231122,184900,66043600,82300,82300,82300,82300,0
|
|
20231122,184800,66043600,82300,82300,82300,82300,0
|
|
20231122,184700,66043600,82300,82300,82300,82300,0
|
|
20231122,184600,66043600,82300,82300,82300,82300,0
|
|
20231122,184500,66043600,82300,82300,82300,82300,0
|
|
20231122,184400,66043600,82300,82300,82300,82300,0
|
|
20231122,184300,66043600,82300,82300,82300,82300,0
|
|
20231122,184200,66043600,82300,82300,82300,82300,0
|
|
20231122,184100,66043600,82300,82300,82300,82300,0
|
|
20231122,184000,66043600,82300,82300,82300,82300,0
|
|
20231122,183900,66043600,82300,82300,82300,82300,0
|
|
20231122,183800,66043600,82300,82300,82300,82300,0
|
|
20231122,183700,66043600,82300,82300,82300,82300,0
|
|
20231122,183600,66043600,82300,82300,82300,82300,0
|
|
20231122,183500,66043600,82300,82300,82300,82300,0
|
|
20231122,183400,66043600,82300,82300,82300,82300,0
|
|
20231122,183300,66043600,82300,82300,82300,82300,0
|
|
20231122,183200,66043600,82300,82300,82300,82300,0
|
|
20231122,183100,66043600,82300,82300,82300,82300,0
|
|
20231122,183000,66043600,82300,82300,82300,82300,0
|
|
20231122,182900,66043600,82300,82300,82300,82300,0
|
|
20231122,182800,66043600,82300,82300,82300,82300,0
|
|
20231122,182700,66043600,82300,82300,82300,82300,0
|
|
20231122,182600,66043600,82300,82300,82300,82300,0
|
|
20231122,182500,66043600,82300,82300,82300,82300,47
|
|
20231122,182400,66043600,82300,82300,82300,82300,0
|
|
20231122,182300,66043600,82300,82300,82300,82300,0
|
|
20231122,182200,66043600,82300,82300,82300,82300,0
|
|
20231122,182100,66043600,82300,82300,82300,82300,0
|
|
20231122,182000,66043600,82300,82300,82300,82300,0
|
|
20231122,181900,66043600,82300,82300,82300,82300,0
|
|
20231122,181800,66043600,82300,82300,82300,82300,0
|
|
20231122,181700,66043600,82300,82300,82300,82300,0
|
|
20231122,181600,66043600,82300,82300,82300,82300,0
|
|
20231122,181500,66043600,82300,82300,82300,82300,0
|
|
20231122,181400,66043600,82300,82300,82300,82300,0
|
|
20231122,181300,66043600,82300,82300,82300,82300,0
|
|
20231122,181200,66043600,82300,82300,82300,82300,0
|
|
20231122,181100,66043600,82300,82300,82300,82300,0
|
|
20231122,181000,66043600,82300,82300,82300,82300,0
|
|
20231122,180900,66043600,82300,82300,82300,82300,0
|
|
20231122,180800,66043600,82300,82300,82300,82300,0
|
|
20231122,180700,66043600,82300,82300,82300,82300,0
|
|
20231122,180600,66043600,82300,82300,82300,82300,0
|
|
20231122,180500,66043600,82300,82300,82300,82300,0
|
|
20231122,180400,66043600,82300,82300,82300,82300,0
|
|
20231122,180300,66043600,82300,82300,82300,82300,0
|
|
20231122,180200,66043600,82300,82300,82300,82300,0
|
|
20231122,180100,66043600,82300,82300,82300,82300,0
|
|
20231122,180000,66043600,82300,82300,82300,82300,0
|
|
20231122,175900,66043600,82300,82300,82300,82300,0
|
|
20231122,175800,66043600,82300,82300,82300,82300,0
|
|
20231122,175700,66043600,82300,82300,82300,82300,0
|
|
20231122,175600,66043600,82300,82300,82300,82300,0
|
|
20231122,175500,66043600,82300,82300,82300,82300,47
|
|
20231122,175400,66043600,82300,82300,82300,82300,0
|
|
20231122,175300,66043600,82300,82300,82300,82300,0
|
|
20231122,175200,66043600,82300,82300,82300,82300,0
|
|
20231122,175100,66043600,82300,82300,82300,82300,0
|
|
20231122,175000,66043600,82300,82300,82300,82300,0
|
|
20231122,174900,66043600,82300,82300,82300,82300,0
|
|
20231122,174800,66043600,82300,82300,82300,82300,0
|
|
20231122,174700,66043600,82300,82300,82300,82300,0
|
|
20231122,174600,66043600,82300,82300,82300,82300,0
|
|
20231122,174500,66043600,82300,82300,82300,82300,0
|
|
20231122,174400,66043600,82300,82300,82300,82300,0
|
|
20231122,174300,66043600,82300,82300,82300,82300,0
|
|
20231122,174200,66043600,82300,82300,82300,82300,0
|
|
20231122,174100,66043600,82300,82300,82300,82300,0
|
|
20231122,174000,66043600,82300,82300,82300,82300,0
|
|
20231122,173900,66043600,82300,82300,82300,82300,0
|
|
20231122,173800,66043600,82300,82300,82300,82300,0
|
|
20231122,173700,66043600,82300,82300,82300,82300,0
|
|
20231122,173600,66043600,82300,82300,82300,82300,0
|
|
20231122,173500,66043600,82300,82300,82300,82300,0
|
|
20231122,173400,66043600,82300,82300,82300,82300,0
|
|
20231122,173300,66043600,82300,82300,82300,82300,0
|
|
20231122,173200,66043600,82300,82300,82300,82300,0
|
|
20231122,173100,66043600,82300,82300,82300,82300,0
|
|
20231122,173000,66043600,82300,82300,82300,82300,0
|
|
20231122,172900,66043600,82300,82300,82300,82300,0
|
|
20231122,172800,66043600,82300,82300,82300,82300,0
|
|
20231122,172700,66043600,82300,82300,82300,82300,0
|
|
20231122,172600,66043600,82300,82300,82300,82300,0
|
|
20231122,172500,66043600,82300,82300,82300,82300,47
|
|
20231122,172400,66043600,82300,82300,82300,82300,0
|
|
20231122,172300,66043600,82300,82300,82300,82300,0
|
|
20231122,172200,66043600,82300,82300,82300,82300,0
|
|
20231122,172100,66043600,82300,82300,82300,82300,0
|
|
20231122,172000,66043600,82300,82300,82300,82300,0
|
|
20231122,171900,66043600,82300,82300,82300,82300,0
|
|
20231122,171800,66043600,82300,82300,82300,82300,0
|
|
20231122,171700,66043600,82300,82300,82300,82300,0
|
|
20231122,171600,66043600,82300,82300,82300,82300,0
|
|
20231122,171500,66043600,82300,82300,82300,82300,0
|
|
20231122,171400,66043600,82300,82300,82300,82300,0
|
|
20231122,171300,66043600,82300,82300,82300,82300,0
|
|
20231122,171200,66043600,82300,82300,82300,82300,0
|
|
20231122,171100,66043600,82300,82300,82300,82300,0
|
|
20231122,171000,66043600,82300,82300,82300,82300,0
|
|
20231122,170900,66043600,82300,82300,82300,82300,0
|
|
20231122,170800,66043600,82300,82300,82300,82300,0
|
|
20231122,170700,66043600,82300,82300,82300,82300,0
|
|
20231122,170600,66043600,82300,82300,82300,82300,0
|
|
20231122,170500,66043600,82300,82300,82300,82300,0
|
|
20231122,170400,66043600,82300,82300,82300,82300,0
|
|
20231122,170300,66043600,82300,82300,82300,82300,0
|
|
20231122,170200,66043600,82300,82300,82300,82300,0
|
|
20231122,170100,66043600,82300,82300,82300,82300,0
|
|
20231122,170000,66043600,82300,82300,82300,82300,0
|
|
20231122,165900,66043600,82300,82300,82300,82300,0
|
|
20231122,165800,66043600,82300,82300,82300,82300,0
|
|
20231122,165700,66043600,82300,82300,82300,82300,0
|
|
20231122,165600,66043600,82300,82300,82300,82300,0
|
|
20231122,165500,66043600,82300,82300,82300,82300,47
|
|
20231122,165400,66043600,82300,82300,82300,82300,0
|
|
20231122,165300,66043600,82300,82300,82300,82300,0
|
|
20231122,165200,66043600,82300,82300,82300,82300,0
|
|
20231122,165100,66043600,82300,82300,82300,82300,0
|
|
20231122,165000,66043600,82300,82300,82300,82300,0
|
|
20231122,164900,66043600,82300,82300,82300,82300,0
|
|
20231122,164800,66043600,82300,82300,82300,82300,0
|
|
20231122,164700,66043600,82300,82300,82300,82300,0
|
|
20231122,164600,66043600,82300,82300,82300,82300,0
|
|
20231122,164500,66043600,82300,82300,82300,82300,0
|
|
20231122,164400,66043600,82300,82300,82300,82300,0
|
|
20231122,164300,66043600,82300,82300,82300,82300,0
|
|
20231122,164200,66043600,82300,82300,82300,82300,0
|
|
20231122,164100,66043600,82300,82300,82300,82300,0
|
|
20231122,164000,66043600,82300,82300,82300,82300,0
|
|
20231122,163900,66043600,82300,82300,82300,82300,0
|
|
20231122,163800,66043600,82300,82300,82300,82300,0
|
|
20231122,163700,66043600,82300,82300,82300,82300,0
|
|
20231122,163600,66043600,82300,82300,82300,82300,0
|
|
20231122,163500,66043600,82300,82300,82300,82300,0
|
|
20231122,163400,66043600,82300,82300,82300,82300,0
|
|
20231122,163300,66043600,82300,82300,82300,82300,0
|
|
20231122,163200,66043600,82300,82300,82300,82300,0
|
|
20231122,163100,66043600,82300,82300,82300,82300,0
|
|
20231122,163000,66043600,82300,82300,82300,82300,0
|
|
20231122,162900,66043600,82300,82300,82300,82300,0
|
|
20231122,162800,66043600,82300,82300,82300,82300,0
|
|
20231122,162700,66043600,82300,82300,82300,82300,0
|
|
20231122,162600,66043600,82300,82300,82300,82300,0
|
|
20231122,162500,66043600,82300,82300,82300,82300,47
|
|
20231122,162400,66043600,82300,82300,82300,82300,0
|
|
20231122,162300,66043600,82300,82300,82300,82300,0
|
|
20231122,162200,66043600,82300,82300,82300,82300,0
|
|
20231122,162100,66043600,82300,82300,82300,82300,0
|
|
20231122,162000,66043600,82300,82300,82300,82300,0
|
|
20231122,161900,66043600,82300,82300,82300,82300,0
|
|
20231122,161800,66043600,82300,82300,82300,82300,0
|
|
20231122,161700,66043600,82300,82300,82300,82300,0
|
|
20231122,161600,66043600,82300,82300,82300,82300,0
|
|
20231122,161500,66043600,82300,82300,82300,82300,0
|
|
20231122,161400,66043600,82300,82300,82300,82300,0
|
|
20231122,161300,66043600,82300,82300,82300,82300,0
|
|
20231122,161200,66043600,82300,82300,82300,82300,0
|
|
20231122,161100,66043600,82300,82300,82300,82300,0
|
|
20231122,161000,66043600,82300,82300,82300,82300,0
|
|
20231122,160900,66043600,82300,82300,82300,82300,0
|
|
20231122,160800,66043600,82300,82300,82300,82300,0
|
|
20231122,160700,66043600,82300,82300,82300,82300,0
|
|
20231122,160600,66043600,82300,82300,82300,82300,0
|
|
20231122,160500,66043600,82300,82300,82300,82300,0
|
|
20231122,160400,66043600,82300,82300,82300,82300,0
|
|
20231122,160300,66043600,82300,82300,82300,82300,0
|
|
20231122,160200,66043600,82300,82300,82300,82300,0
|
|
20231122,160100,66043600,82300,82300,82300,82300,0
|
|
20231122,160000,66043600,82300,82300,82300,82300,0
|
|
20231122,155900,66043600,82300,82300,82300,82300,0
|
|
20231122,155800,66043600,82300,82300,82300,82300,0
|
|
20231122,155700,66043600,82300,82300,82300,82300,0
|
|
20231122,155600,66043600,82300,82300,82300,82300,0
|
|
20231122,155500,66043600,82300,82300,82300,82300,47
|
|
20231122,155400,66043600,82300,82300,82300,82300,0
|
|
20231122,155300,66043600,82300,82300,82300,82300,0
|
|
20231122,155200,66043600,82300,82300,82300,82300,0
|
|
20231122,155100,66043600,82300,82300,82300,82300,0
|
|
20231122,155000,66043600,82300,82300,82300,82300,0
|
|
20231122,154900,66043600,82300,82300,82300,82300,0
|
|
20231122,154800,66043600,82300,82300,82300,82300,0
|
|
20231122,154700,66043600,82300,82300,82300,82300,0
|
|
20231122,154600,66043600,82300,82300,82300,82300,0
|
|
20231122,154500,66043600,82300,82300,82300,82300,0
|
|
20231122,154400,66043600,82300,82300,82300,82300,0
|
|
20231122,154300,66043600,82300,82300,82300,82300,0
|
|
20231122,154200,66043600,82300,82300,82300,82300,0
|
|
20231122,154100,66043600,82300,82300,82300,82300,0
|
|
20231122,154000,66043600,82300,82300,82300,82300,0
|
|
20231122,153900,66043600,82300,82300,82300,82300,0
|
|
20231122,153800,66043600,82300,82300,82300,82300,0
|
|
20231122,153700,66043600,82300,82300,82300,82300,0
|
|
20231122,153600,66043600,82300,82300,82300,82300,0
|
|
20231122,153500,66043600,82300,82300,82300,82300,0
|
|
20231122,153400,66043600,82300,82300,82300,82300,0
|
|
20231122,153300,66043600,82300,82300,82300,82300,0
|
|
20231122,153200,66043600,82300,82300,82300,82300,0
|
|
20231122,153100,66043600,82300,82300,82300,82300,0
|
|
20231122,153000,66043600,82300,82300,82300,82300,47
|
|
20231122,152900,62175500,83100,83100,83100,83100,0
|
|
20231122,152800,62175500,83100,83100,83100,83100,0
|
|
20231122,152700,62175500,83100,83100,83100,83100,0
|
|
20231122,152600,62175500,83100,83100,83100,83100,0
|
|
20231122,152500,62175500,83100,83100,83100,83100,0
|
|
20231122,152400,62175500,83100,83100,83100,83100,0
|
|
20231122,152300,62175500,83100,83100,83100,83100,0
|
|
20231122,152200,62175500,83100,83100,83100,83100,0
|
|
20231122,152100,62175500,83100,83100,83100,83100,0
|
|
20231122,152000,62175500,83100,83100,83100,83100,0
|
|
20231122,151900,62175500,83100,82200,83100,82200,23
|
|
20231122,151800,60267900,82200,82200,82200,82200,10
|
|
20231122,151700,59445900,82700,81900,82700,81900,24
|
|
20231122,151600,57471000,81900,82300,82300,81900,600
|
|
20231122,151500,8263400,82400,82400,82400,82400,0
|
|
20231122,151400,8263400,82400,82400,82400,82400,0
|
|
20231122,151300,8263400,82400,82400,82400,82400,0
|
|
20231122,151200,8263400,82400,82400,82400,82400,0
|
|
20231122,151100,8263400,82400,82400,82400,82400,0
|
|
20231122,151000,8263400,82400,82400,82400,82400,1
|
|
20231122,150900,8181000,82400,82400,82400,82400,1
|
|
20231122,150800,8098600,82400,82400,82400,82400,0
|
|
20231122,150700,8098600,82400,82400,82400,82400,0
|
|
20231122,150600,8098600,82400,82400,82400,82400,1
|
|
20231122,150500,8016200,82400,82400,82400,82400,0
|
|
20231122,150400,8016200,82400,82400,82400,82400,0
|
|
20231122,150300,8016200,82400,82400,82400,82400,0
|
|
20231122,150200,8016200,82400,82400,82400,82400,4
|
|
20231122,150100,7686600,82400,82400,82400,82400,0
|
|
20231122,150000,7686600,82400,82400,82400,82400,0
|
|
20231122,145900,7686600,82400,82400,82400,82400,0
|
|
20231122,145800,7686600,82400,82400,82400,82400,0
|
|
20231122,145700,7686600,82400,82400,82400,82400,0
|
|
20231122,145600,7686600,82400,82400,82400,82400,0
|
|
20231122,145500,7686600,82400,82400,82400,82400,0
|
|
20231122,145400,7686600,82400,82400,82400,82400,0
|
|
20231122,145300,7686600,82400,82400,82400,82400,0
|
|
20231122,145200,7686600,82400,82400,82400,82400,0
|
|
20231122,145100,7686600,82400,82400,82400,82400,0
|
|
20231122,145000,7686600,82400,82400,82400,82400,0
|
|
20231122,144900,7686600,82400,82400,82400,82400,1
|
|
20231122,144800,7604200,82400,82200,82400,82200,9
|
|
20231122,144700,6864200,82100,82100,82100,82100,0
|
|
20231122,144600,6864200,82100,82100,82100,82100,0
|
|
20231122,144500,6864200,82100,82100,82100,82100,0
|
|
20231122,144400,6864200,82100,82100,82100,82100,0
|
|
20231122,144300,6864200,82100,82100,82100,82100,0
|
|
20231122,144200,6864200,82100,82100,82100,82100,0
|
|
20231122,144100,6864200,82100,82100,82100,82100,0
|
|
20231122,144000,6864200,82100,82100,82100,82100,1
|
|
20231122,143900,6782100,82000,82000,82000,82000,0
|
|
20231122,143800,6782100,82000,82000,82000,82000,10
|
|
20231122,143700,5962100,82100,82200,82200,82100,11
|
|
20231122,143600,5058800,82600,82600,82600,82600,3
|
|
20231122,143500,4811000,82600,82600,82600,82600,1
|
|
20231122,143400,4728400,82400,82400,82400,82400,0
|
|
20231122,143300,4728400,82400,82400,82400,82400,0
|
|
20231122,143200,4728400,82400,82400,82400,82400,2
|
|
20231122,143100,4563600,82200,82200,82200,82200,0
|
|
20231122,143000,4563600,82200,82200,82200,82200,0
|
|
20231122,142900,4563600,82200,82200,82200,82200,0
|
|
20231122,142800,4563600,82200,82200,82200,82200,4
|
|
20231122,142700,4234800,82200,82200,82200,82200,5
|
|
20231122,142600,3823800,82500,82500,82500,82500,1
|
|
20231122,142500,3741300,82500,82500,82500,82500,1
|
|
20231122,142400,3658800,82700,82700,82700,82700,2
|
|
20231122,142300,3493400,82600,82600,82600,82600,0
|
|
20231122,142200,3493400,82600,82600,82600,82600,0
|
|
20231122,142100,3493400,82600,82600,82600,82600,1
|
|
20231122,142000,3410800,82300,82300,82300,82300,0
|
|
20231122,141900,3410800,82300,82300,82300,82300,0
|
|
20231122,141800,3410800,82300,82300,82300,82300,0
|
|
20231122,141700,3410800,82300,82300,82300,82300,0
|
|
20231122,141600,3410800,82300,82300,82300,82300,0
|
|
20231122,141500,3410800,82300,82300,82300,82300,0
|
|
20231122,141400,3410800,82300,82300,82300,82300,2
|
|
20231122,141300,3246200,82600,82600,82600,82600,1
|
|
20231122,141200,3163600,82900,82900,82900,82900,0
|
|
20231122,141100,3163600,82900,82900,82900,82900,0
|
|
20231122,141000,3163600,82900,82900,82900,82900,0
|
|
20231122,140900,3163600,82900,82900,82900,82900,3
|
|
20231122,140800,2914900,83000,83000,83000,83000,1
|
|
20231122,140700,2831900,83100,83100,83100,83100,0
|
|
20231122,140600,2831900,83100,83100,83100,83100,0
|
|
20231122,140500,2831900,83100,83100,83100,83100,0
|
|
20231122,140400,2831900,83100,83100,83100,83100,0
|
|
20231122,140300,2831900,83100,83100,83100,83100,0
|
|
20231122,140200,2831900,83100,83100,83100,83100,5
|
|
20231122,140100,2416400,83100,83100,83100,83100,0
|
|
20231122,140000,2416400,83100,83100,83100,83100,0
|
|
20231122,135900,2416400,83100,83100,83100,83100,8
|
|
20231122,135800,1751600,83300,83300,83300,83300,0
|
|
20231122,135700,1751600,83300,83300,83300,83300,0
|
|
20231122,135600,1751600,83300,83300,83300,83300,0
|
|
20231122,135500,1751600,83300,83300,83300,83300,0
|
|
20231122,135400,1751600,83300,83300,83300,83300,0
|
|
20231122,135300,1751600,83300,83300,83300,83300,0
|
|
20231122,135200,1751600,83300,83300,83300,83300,0
|
|
20231122,135100,1751600,83300,83300,83300,83300,0
|
|
20231122,135000,1751600,83300,83300,83300,83300,0
|
|
20231122,134900,1751600,83300,83300,83300,83300,0
|
|
20231122,134800,1751600,83300,83300,83300,83300,0
|
|
20231122,134700,1751600,83300,83300,83300,83300,0
|
|
20231122,134600,1751600,83300,83300,83300,83300,0
|
|
20231122,134500,1751600,83300,83300,83300,83300,0
|
|
20231122,134400,1751600,83300,83300,83300,83300,0
|
|
20231122,134300,1751600,83300,83300,83300,83300,0
|
|
20231122,134200,1751600,83300,83300,83300,83300,0
|
|
20231122,134100,1751600,83300,83300,83300,83300,0
|
|
20231122,134000,1751600,83300,83300,83300,83300,0
|
|
20231122,133900,1751600,83300,83300,83300,83300,0
|
|
20231122,133800,1751600,83300,83300,83300,83300,0
|
|
20231122,133700,1751600,83300,83300,83300,83300,0
|
|
20231122,133600,1751600,83300,83300,83300,83300,0
|
|
20231122,133500,1751600,83300,83300,83300,83300,0
|
|
20231122,133400,1751600,83300,83300,83300,83300,0
|
|
20231122,133300,1751600,83300,83300,83300,83300,0
|
|
20231122,133200,1751600,83300,83300,83300,83300,0
|
|
20231122,133100,1751600,83300,83300,83300,83300,10
|
|
20231122,133000,918600,83300,83300,83300,83300,0
|
|
20231122,132900,918600,83300,83300,83300,83300,0
|
|
20231122,132800,918600,83300,83300,83300,83300,0
|
|
20231122,132700,918600,83300,83300,83300,83300,0
|
|
20231122,132600,918600,83300,83300,83300,83300,0
|
|
20231122,132500,918600,83300,83300,83300,83300,0
|
|
20231122,132400,918600,83300,83300,83300,83300,0
|
|
20231122,132300,918600,83300,83300,83300,83300,0
|
|
20231122,132200,918600,83300,83300,83300,83300,0
|
|
20231122,132100,918600,83300,83300,83300,83300,0
|
|
20231122,132000,918600,83300,83300,83300,83300,0
|
|
20231122,131900,918600,83300,83300,83300,83300,2
|
|
20231122,131800,752000,83300,83300,83300,83300,0
|
|
20231122,131700,752000,83300,83300,83300,83300,0
|
|
20231122,131600,752000,83300,83300,83300,83300,0
|
|
20231122,131500,752000,83300,83300,83300,83300,0
|
|
20231122,131400,752000,83300,83300,83300,83300,0
|
|
20231122,131300,752000,83300,83300,83300,83300,0
|
|
20231122,131200,752000,83300,83300,83300,83300,0
|
|
20231122,131100,752000,83300,83300,83300,83300,0
|
|
20231122,131000,752000,83300,83300,83300,83300,0
|
|
20231122,130900,752000,83300,83300,83300,83300,0
|
|
20231122,130800,752000,83300,83300,83300,83300,0
|
|
20231122,130700,752000,83300,83300,83300,83300,0
|
|
20231122,130600,752000,83300,83300,83300,83300,0
|
|
20231122,130500,752000,83300,83300,83300,83300,0
|
|
20231122,130400,752000,83300,83300,83300,83300,0
|
|
20231122,130300,752000,83300,83300,83300,83300,0
|
|
20231122,130200,752000,83300,83300,83300,83300,0
|
|
20231122,130100,752000,83300,83300,83300,83300,0
|
|
20231122,130000,752000,83300,83300,83300,83300,0
|
|
20231122,125900,752000,83300,83300,83300,83300,0
|
|
20231122,125800,752000,83300,83300,83300,83300,0
|
|
20231122,125700,752000,83300,83300,83300,83300,0
|
|
20231122,125600,752000,83300,83300,83300,83300,0
|
|
20231122,125500,752000,83300,83300,83300,83300,0
|
|
20231122,125400,752000,83300,83300,83300,83300,0
|
|
20231122,125300,752000,83300,83300,83300,83300,0
|
|
20231122,125200,752000,83300,83300,83300,83300,0
|
|
20231122,125100,752000,83300,83300,83300,83300,0
|
|
20231122,125000,752000,83300,83300,83300,83300,0
|
|
20231122,124900,752000,83300,83300,83300,83300,0
|
|
20231122,124800,752000,83300,83300,83300,83300,0
|
|
20231122,124700,752000,83300,83300,83300,83300,0
|
|
20231122,124600,752000,83300,83300,83300,83300,0
|
|
20231122,124500,752000,83300,83300,83300,83300,0
|
|
20231122,124400,752000,83300,83300,83300,83300,0
|
|
20231122,124300,752000,83300,83300,83300,83300,0
|
|
20231122,124200,752000,83300,83300,83300,83300,0
|
|
20231122,124100,752000,83300,83300,83300,83300,0
|
|
20231122,124000,752000,83300,83300,83300,83300,0
|
|
20231122,123900,752000,83300,83300,83300,83300,0
|
|
20231122,123800,752000,83300,83300,83300,83300,0
|
|
20231122,123700,752000,83300,83300,83300,83300,0
|
|
20231122,123600,752000,83300,83300,83300,83300,0
|
|
20231122,123500,752000,83300,83300,83300,83300,0
|
|
20231122,123400,752000,83300,83300,83300,83300,0
|
|
20231122,123300,752000,83300,83300,83300,83300,0
|
|
20231122,123200,752000,83300,83300,83300,83300,0
|
|
20231122,123100,752000,83300,83300,83300,83300,0
|
|
20231122,123000,752000,83300,83300,83300,83300,0
|
|
20231122,122900,752000,83300,83300,83300,83300,0
|
|
20231122,122800,752000,83300,83300,83300,83300,0
|
|
20231122,122700,752000,83300,83300,83300,83300,0
|
|
20231122,122600,752000,83300,83300,83300,83300,0
|
|
20231122,122500,752000,83300,83300,83300,83300,0
|
|
20231122,122400,752000,83300,83300,83300,83300,0
|
|
20231122,122300,752000,83300,83300,83300,83300,0
|
|
20231122,122200,752000,83300,83300,83300,83300,0
|
|
20231122,122100,752000,83300,83300,83300,83300,0
|
|
20231122,122000,752000,83300,83300,83300,83300,0
|
|
20231122,121900,752000,83300,83300,83300,83300,0
|
|
20231122,121800,752000,83300,83300,83300,83300,0
|
|
20231122,121700,752000,83300,83300,83300,83300,0
|
|
20231122,121600,752000,83300,83300,83300,83300,0
|
|
20231122,121500,752000,83300,83300,83300,83300,0
|
|
20231122,121400,752000,83300,83300,83300,83300,0
|
|
20231122,121300,752000,83300,83300,83300,83300,0
|
|
20231122,121200,752000,83300,83300,83300,83300,0
|
|
20231122,121100,752000,83300,83300,83300,83300,0
|
|
20231122,121000,752000,83300,83300,83300,83300,0
|
|
20231122,120900,752000,83300,83300,83300,83300,0
|
|
20231122,120800,752000,83300,83300,83300,83300,0
|
|
20231122,120700,752000,83300,83300,83300,83300,0
|
|
20231122,120600,752000,83300,83300,83300,83300,0
|
|
20231122,120500,752000,83300,83300,83300,83300,0
|
|
20231122,120400,752000,83300,83300,83300,83300,0
|
|
20231122,120300,752000,83300,83300,83300,83300,0
|
|
20231122,120200,752000,83300,83300,83300,83300,0
|
|
20231122,120100,752000,83300,83300,83300,83300,0
|
|
20231122,120000,752000,83300,83300,83300,83300,0
|
|
20231122,115900,752000,83300,83300,83300,83300,0
|
|
20231122,115800,752000,83300,83300,83300,83300,0
|
|
20231122,115700,752000,83300,83300,83300,83300,0
|
|
20231122,115600,752000,83300,83300,83300,83300,0
|
|
20231122,115500,752000,83300,83300,83300,83300,0
|
|
20231122,115400,752000,83300,83300,83300,83300,0
|
|
20231122,115300,752000,83300,83300,83300,83300,0
|
|
20231122,115200,752000,83300,83300,83300,83300,0
|
|
20231122,115100,752000,83300,83300,83300,83300,0
|
|
20231122,115000,752000,83300,83300,83300,83300,0
|
|
20231122,114900,752000,83300,83300,83300,83300,0
|
|
20231122,114800,752000,83300,83300,83300,83300,0
|
|
20231122,114700,752000,83300,83300,83300,83300,0
|
|
20231122,114600,752000,83300,83300,83300,83300,0
|
|
20231122,114500,752000,83300,83300,83300,83300,0
|
|
20231122,114400,752000,83300,83300,83300,83300,0
|
|
20231122,114300,752000,83300,83300,83300,83300,0
|
|
20231122,114200,752000,83300,83300,83300,83300,0
|
|
20231122,114100,752000,83300,83300,83300,83300,0
|
|
20231122,114000,752000,83300,83300,83300,83300,0
|
|
20231122,113900,752000,83300,83300,83300,83300,0
|
|
20231122,113800,752000,83300,83300,83300,83300,0
|
|
20231122,113700,752000,83300,83300,83300,83300,0
|
|
20231122,113600,752000,83300,83300,83300,83300,0
|
|
20231122,113500,752000,83300,83300,83300,83300,0
|
|
20231122,113400,752000,83300,83300,83300,83300,0
|
|
20231122,113300,752000,83300,83300,83300,83300,0
|
|
20231122,113200,752000,83300,83300,83300,83300,0
|
|
20231122,113100,752000,83300,83300,83300,83300,0
|
|
20231122,113000,752000,83300,83300,83300,83300,0
|
|
20231122,112900,752000,83300,83300,83300,83300,0
|
|
20231122,112800,752000,83300,83300,83300,83300,0
|
|
20231122,112700,752000,83300,83300,83300,83300,0
|
|
20231122,112600,752000,83300,83300,83300,83300,0
|
|
20231122,112500,752000,83300,83300,83300,83300,0
|
|
20231122,112400,752000,83300,83300,83300,83300,0
|
|
20231122,112300,752000,83300,83300,83300,83300,0
|
|
20231122,112200,752000,83300,83300,83300,83300,0
|
|
20231122,112100,752000,83300,83300,83300,83300,0
|
|
20231122,112000,752000,83300,83300,83300,83300,0
|
|
20231122,111900,752000,83300,83300,83300,83300,0
|
|
20231122,111800,752000,83300,83300,83300,83300,0
|
|
20231122,111700,752000,83300,83300,83300,83300,0
|
|
20231122,111600,752000,83300,83300,83300,83300,0
|
|
20231122,111500,752000,83300,83300,83300,83300,0
|
|
20231122,111400,752000,83300,83300,83300,83300,0
|
|
20231122,111300,752000,83300,83300,83300,83300,0
|
|
20231122,111200,752000,83300,83300,83300,83300,0
|
|
20231122,111100,752000,83300,83300,83300,83300,0
|
|
20231122,111000,752000,83300,83300,83300,83300,0
|
|
20231122,110900,752000,83300,83300,83300,83300,0
|
|
20231122,110800,752000,83300,83300,83300,83300,0
|
|
20231122,110700,752000,83300,83300,83300,83300,0
|
|
20231122,110600,752000,83300,83300,83300,83300,0
|
|
20231122,110500,752000,83300,83300,83300,83300,0
|
|
20231122,110400,752000,83300,83300,83300,83300,0
|
|
20231122,110300,752000,83300,83300,83300,83300,0
|
|
20231122,110200,752000,83300,83300,83300,83300,0
|
|
20231122,110100,752000,83300,83300,83300,83300,0
|
|
20231122,110000,752000,83300,83300,83300,83300,0
|
|
20231122,105900,752000,83300,83300,83300,83300,0
|
|
20231122,105800,752000,83300,83300,83300,83300,0
|
|
20231122,105700,752000,83300,83300,83300,83300,0
|
|
20231122,105600,752000,83300,83300,83300,83300,0
|
|
20231122,105500,752000,83300,83300,83300,83300,0
|
|
20231122,105400,752000,83300,83300,83300,83300,0
|
|
20231122,105300,752000,83300,83300,83300,83300,0
|
|
20231122,105200,752000,83300,83300,83300,83300,0
|
|
20231122,105100,752000,83300,83300,83300,83300,0
|
|
20231122,105000,752000,83300,83300,83300,83300,0
|
|
20231122,104900,752000,83300,83300,83300,83300,0
|
|
20231122,104800,752000,83300,83300,83300,83300,0
|
|
20231122,104700,752000,83300,83300,83300,83300,0
|
|
20231122,104600,752000,83300,83300,83300,83300,0
|
|
20231122,104500,752000,83300,83300,83300,83300,0
|
|
20231122,104400,752000,83300,83300,83300,83300,0
|
|
20231122,104300,752000,83300,83300,83300,83300,0
|
|
20231122,104200,752000,83300,83300,83300,83300,0
|
|
20231122,104100,752000,83300,83300,83300,83300,0
|
|
20231122,104000,752000,83300,83300,83300,83300,0
|
|
20231122,103900,752000,83300,83300,83300,83300,0
|
|
20231122,103800,752000,83300,83300,83300,83300,0
|
|
20231122,103700,752000,83300,83300,83300,83300,0
|
|
20231122,103600,752000,83300,83300,83300,83300,0
|
|
20231122,103500,752000,83300,83300,83300,83300,0
|
|
20231122,103400,752000,83300,83300,83300,83300,0
|
|
20231122,103300,752000,83300,83300,83300,83300,0
|
|
20231122,103200,752000,83300,83300,83300,83300,0
|
|
20231122,103100,752000,83300,83300,83300,83300,0
|
|
20231122,103000,752000,83300,83300,83300,83300,0
|
|
20231122,102900,752000,83300,83300,83300,83300,0
|
|
20231122,102800,752000,83300,83300,83300,83300,0
|
|
20231122,102700,752000,83300,83300,83300,83300,0
|
|
20231122,102600,752000,83300,83300,83300,83300,0
|
|
20231122,102500,752000,83300,83300,83300,83300,0
|
|
20231122,102400,752000,83300,83300,83300,83300,0
|
|
20231122,102300,752000,83300,83300,83300,83300,0
|
|
20231122,102200,752000,83300,83300,83300,83300,0
|
|
20231122,102100,752000,83300,83300,83300,83300,0
|
|
20231122,102000,752000,83300,83300,83300,83300,0
|
|
20231122,101900,752000,83300,83300,83300,83300,0
|
|
20231122,101800,752000,83300,83300,83300,83300,0
|
|
20231122,101700,752000,83300,83300,83300,83300,0
|
|
20231122,101600,752000,83300,83300,83300,83300,0
|
|
20231122,101500,752000,83300,83300,83300,83300,0
|
|
20231122,101400,752000,83300,83300,83300,83300,0
|
|
20231122,101300,752000,83300,83300,83300,83300,0
|
|
20231122,101200,752000,83300,83300,83300,83300,0
|
|
20231122,101100,752000,83300,83300,83300,83300,0
|
|
20231122,101000,752000,83300,83300,83300,83300,0
|
|
20231122,100900,752000,83300,83300,83300,83300,0
|
|
20231122,100800,752000,83300,83300,83300,83300,1
|
|
20231122,100700,668700,83400,83400,83400,83400,0
|
|
20231122,100600,668700,83400,83400,83400,83400,0
|
|
20231122,100500,668700,83400,83400,83400,83400,0
|
|
20231122,100400,668700,83400,83400,83400,83400,0
|
|
20231122,100300,668700,83400,83400,83400,83400,0
|
|
20231122,100200,668700,83400,83400,83400,83400,0
|
|
20231122,100100,668700,83400,83400,83400,83400,0
|
|
20231122,100000,668700,83400,83400,83400,83400,0
|
|
20231122,095900,668700,83400,83400,83400,83400,0
|
|
20231122,095800,668700,83400,83400,83400,83400,0
|
|
20231122,095700,668700,83400,83400,83400,83400,0
|
|
20231122,095600,668700,83400,83400,83400,83400,0
|
|
20231122,095500,668700,83400,83400,83400,83400,0
|
|
20231122,095400,668700,83400,83400,83400,83400,0
|
|
20231122,095300,668700,83400,83400,83400,83400,0
|
|
20231122,095200,668700,83400,83400,83400,83400,0
|
|
20231122,095100,668700,83400,83400,83400,83400,0
|
|
20231122,095000,668700,83400,83400,83400,83400,0
|
|
20231122,094900,668700,83400,83400,83400,83400,0
|
|
20231122,094800,668700,83400,83400,83400,83400,0
|
|
20231122,094700,668700,83400,83400,83400,83400,0
|
|
20231122,094600,668700,83400,83400,83400,83400,1
|
|
20231122,094500,585300,83400,83400,83400,83400,1
|
|
20231122,094400,501900,83400,83400,83400,83400,0
|
|
20231122,094300,501900,83400,83400,83400,83400,0
|
|
20231122,094200,501900,83400,83400,83400,83400,0
|
|
20231122,094100,501900,83400,83400,83400,83400,0
|
|
20231122,094000,501900,83400,83400,83400,83400,0
|
|
20231122,093900,501900,83400,83400,83400,83400,0
|
|
20231122,093800,501900,83400,83400,83400,83400,0
|
|
20231122,093700,501900,83400,83400,83400,83400,0
|
|
20231122,093600,501900,83400,83400,83400,83400,0
|
|
20231122,093500,501900,83400,83400,83400,83400,0
|
|
20231122,093400,501900,83400,83400,83400,83400,0
|
|
20231122,093300,501900,83400,83400,83400,83400,0
|
|
20231122,093200,501900,83400,83400,83400,83400,0
|
|
20231122,093100,501900,83400,83400,83400,83400,0
|
|
20231122,093000,501900,83400,83400,83400,83400,0
|
|
20231122,092900,501900,83400,83400,83400,83400,0
|
|
20231122,092800,501900,83400,83400,83400,83400,0
|
|
20231122,092700,501900,83400,83400,83400,83400,0
|
|
20231122,092600,501900,83400,83400,83400,83400,0
|
|
20231122,092500,501900,83400,83400,83400,83400,0
|
|
20231122,092400,501900,83400,83400,83400,83400,0
|
|
20231122,092300,501900,83400,83400,83400,83400,0
|
|
20231122,092200,501900,83400,83400,83400,83400,0
|
|
20231122,092100,501900,83400,83400,83400,83400,0
|
|
20231122,092000,501900,83400,83400,83400,83400,0
|
|
20231122,091900,501900,83400,83400,83400,83400,0
|
|
20231122,091800,501900,83400,83400,83400,83400,0
|
|
20231122,091700,501900,83400,83400,83400,83400,1
|
|
20231122,091600,418500,83700,83700,83700,83700,0
|
|
20231122,091500,418500,83700,83700,83700,83700,0
|
|
20231122,091400,418500,83700,83700,83700,83700,0
|
|
20231122,091300,418500,83700,83700,83700,83700,0
|
|
20231122,091200,418500,83700,83700,83700,83700,0
|
|
20231122,091100,418500,83700,83700,83700,83700,0
|
|
20231122,091000,418500,83700,83700,83700,83700,0
|
|
20231122,090900,418500,83700,83700,83700,83700,0
|
|
20231122,090800,418500,83700,83700,83700,83700,0
|
|
20231122,090700,418500,83700,83700,83700,83700,0
|
|
20231122,090600,418500,83700,83700,83700,83700,0
|
|
20231122,090500,418500,83700,83700,83700,83700,0
|
|
20231122,090400,418500,83700,83700,83700,83700,0
|
|
20231122,090300,418500,83700,83700,83700,83700,4
|
|
20231122,090200,83700,83700,83700,83700,83700,0
|
|
20231122,090100,83700,83700,83700,83700,83700,0
|
|
20231122,090000,83700,83700,83700,83700,83700,1
|