675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201200,63896500,96300,96300,96300,96300,26
|
|
20231102,201100,63896500,96300,96300,96300,96300,0
|
|
20231102,201000,63896500,96300,96300,96300,96300,0
|
|
20231102,200900,63896500,96300,96300,96300,96300,0
|
|
20231102,200800,63896500,96300,96300,96300,96300,0
|
|
20231102,200700,63896500,96300,96300,96300,96300,0
|
|
20231102,200600,63896500,96300,96300,96300,96300,0
|
|
20231102,200500,63896500,96300,96300,96300,96300,0
|
|
20231102,200400,63896500,96300,96300,96300,96300,0
|
|
20231102,200300,63896500,96300,96300,96300,96300,0
|
|
20231102,200200,63896500,96300,96300,96300,96300,0
|
|
20231102,200100,63896500,96300,96300,96300,96300,0
|
|
20231102,200000,63896500,96300,96300,96300,96300,0
|
|
20231102,195900,63896500,96300,96300,96300,96300,0
|
|
20231102,195800,63896500,96300,96300,96300,96300,0
|
|
20231102,195700,63896500,96300,96300,96300,96300,0
|
|
20231102,195600,63896500,96300,96300,96300,96300,0
|
|
20231102,195500,63896500,96300,96300,96300,96300,0
|
|
20231102,195400,63896500,96300,96300,96300,96300,0
|
|
20231102,195300,63896500,96300,96300,96300,96300,0
|
|
20231102,195200,63896500,96300,96300,96300,96300,0
|
|
20231102,195100,63896500,96300,96300,96300,96300,0
|
|
20231102,195000,63896500,96300,96300,96300,96300,0
|
|
20231102,194900,63896500,96300,96300,96300,96300,0
|
|
20231102,194800,63896500,96300,96300,96300,96300,0
|
|
20231102,194700,63896500,96300,96300,96300,96300,0
|
|
20231102,194600,63896500,96300,96300,96300,96300,0
|
|
20231102,194500,63896500,96300,96300,96300,96300,0
|
|
20231102,194400,63896500,96300,96300,96300,96300,0
|
|
20231102,194300,63896500,96300,96300,96300,96300,0
|
|
20231102,194200,63896500,96300,96300,96300,96300,26
|
|
20231102,194100,63896500,96300,96300,96300,96300,0
|
|
20231102,194000,63896500,96300,96300,96300,96300,0
|
|
20231102,193900,63896500,96300,96300,96300,96300,0
|
|
20231102,193800,63896500,96300,96300,96300,96300,0
|
|
20231102,193700,63896500,96300,96300,96300,96300,0
|
|
20231102,193600,63896500,96300,96300,96300,96300,0
|
|
20231102,193500,63896500,96300,96300,96300,96300,0
|
|
20231102,193400,63896500,96300,96300,96300,96300,0
|
|
20231102,193300,63896500,96300,96300,96300,96300,0
|
|
20231102,193200,63896500,96300,96300,96300,96300,0
|
|
20231102,193100,63896500,96300,96300,96300,96300,0
|
|
20231102,193000,63896500,96300,96300,96300,96300,0
|
|
20231102,192900,63896500,96300,96300,96300,96300,0
|
|
20231102,192800,63896500,96300,96300,96300,96300,0
|
|
20231102,192700,63896500,96300,96300,96300,96300,0
|
|
20231102,192600,63896500,96300,96300,96300,96300,0
|
|
20231102,192500,63896500,96300,96300,96300,96300,0
|
|
20231102,192400,63896500,96300,96300,96300,96300,0
|
|
20231102,192300,63896500,96300,96300,96300,96300,0
|
|
20231102,192200,63896500,96300,96300,96300,96300,0
|
|
20231102,192100,63896500,96300,96300,96300,96300,0
|
|
20231102,192000,63896500,96300,96300,96300,96300,0
|
|
20231102,191900,63896500,96300,96300,96300,96300,0
|
|
20231102,191800,63896500,96300,96300,96300,96300,0
|
|
20231102,191700,63896500,96300,96300,96300,96300,0
|
|
20231102,191600,63896500,96300,96300,96300,96300,0
|
|
20231102,191500,63896500,96300,96300,96300,96300,0
|
|
20231102,191400,63896500,96300,96300,96300,96300,0
|
|
20231102,191300,63896500,96300,96300,96300,96300,0
|
|
20231102,191200,63896500,96300,96300,96300,96300,26
|
|
20231102,191100,63896500,96300,96300,96300,96300,0
|
|
20231102,191000,63896500,96300,96300,96300,96300,0
|
|
20231102,190900,63896500,96300,96300,96300,96300,0
|
|
20231102,190800,63896500,96300,96300,96300,96300,0
|
|
20231102,190700,63896500,96300,96300,96300,96300,0
|
|
20231102,190600,63896500,96300,96300,96300,96300,0
|
|
20231102,190500,63896500,96300,96300,96300,96300,0
|
|
20231102,190400,63896500,96300,96300,96300,96300,0
|
|
20231102,190300,63896500,96300,96300,96300,96300,0
|
|
20231102,190200,63896500,96300,96300,96300,96300,0
|
|
20231102,190100,63896500,96300,96300,96300,96300,0
|
|
20231102,190000,63896500,96300,96300,96300,96300,0
|
|
20231102,185900,63896500,96300,96300,96300,96300,0
|
|
20231102,185800,63896500,96300,96300,96300,96300,0
|
|
20231102,185700,63896500,96300,96300,96300,96300,0
|
|
20231102,185600,63896500,96300,96300,96300,96300,0
|
|
20231102,185500,63896500,96300,96300,96300,96300,0
|
|
20231102,185400,63896500,96300,96300,96300,96300,0
|
|
20231102,185300,63896500,96300,96300,96300,96300,0
|
|
20231102,185200,63896500,96300,96300,96300,96300,0
|
|
20231102,185100,63896500,96300,96300,96300,96300,0
|
|
20231102,185000,63896500,96300,96300,96300,96300,0
|
|
20231102,184900,63896500,96300,96300,96300,96300,0
|
|
20231102,184800,63896500,96300,96300,96300,96300,0
|
|
20231102,184700,63896500,96300,96300,96300,96300,0
|
|
20231102,184600,63896500,96300,96300,96300,96300,0
|
|
20231102,184500,63896500,96300,96300,96300,96300,0
|
|
20231102,184400,63896500,96300,96300,96300,96300,0
|
|
20231102,184300,63896500,96300,96300,96300,96300,0
|
|
20231102,184200,63896500,96300,96300,96300,96300,26
|
|
20231102,184100,63896500,96300,96300,96300,96300,0
|
|
20231102,184000,63896500,96300,96300,96300,96300,0
|
|
20231102,183900,63896500,96300,96300,96300,96300,0
|
|
20231102,183800,63896500,96300,96300,96300,96300,0
|
|
20231102,183700,63896500,96300,96300,96300,96300,0
|
|
20231102,183600,63896500,96300,96300,96300,96300,0
|
|
20231102,183500,63896500,96300,96300,96300,96300,0
|
|
20231102,183400,63896500,96300,96300,96300,96300,0
|
|
20231102,183300,63896500,96300,96300,96300,96300,0
|
|
20231102,183200,63896500,96300,96300,96300,96300,0
|
|
20231102,183100,63896500,96300,96300,96300,96300,0
|
|
20231102,183000,63896500,96300,96300,96300,96300,0
|
|
20231102,182900,63896500,96300,96300,96300,96300,0
|
|
20231102,182800,63896500,96300,96300,96300,96300,0
|
|
20231102,182700,63896500,96300,96300,96300,96300,0
|
|
20231102,182600,63896500,96300,96300,96300,96300,0
|
|
20231102,182500,63896500,96300,96300,96300,96300,0
|
|
20231102,182400,63896500,96300,96300,96300,96300,0
|
|
20231102,182300,63896500,96300,96300,96300,96300,0
|
|
20231102,182200,63896500,96300,96300,96300,96300,0
|
|
20231102,182100,63896500,96300,96300,96300,96300,0
|
|
20231102,182000,63896500,96300,96300,96300,96300,0
|
|
20231102,181900,63896500,96300,96300,96300,96300,0
|
|
20231102,181800,63896500,96300,96300,96300,96300,0
|
|
20231102,181700,63896500,96300,96300,96300,96300,0
|
|
20231102,181600,63896500,96300,96300,96300,96300,0
|
|
20231102,181500,63896500,96300,96300,96300,96300,0
|
|
20231102,181400,63896500,96300,96300,96300,96300,0
|
|
20231102,181300,63896500,96300,96300,96300,96300,0
|
|
20231102,181200,63896500,96300,96300,96300,96300,26
|
|
20231102,181100,63896500,96300,96300,96300,96300,0
|
|
20231102,181000,63896500,96300,96300,96300,96300,0
|
|
20231102,180900,63896500,96300,96300,96300,96300,0
|
|
20231102,180800,63896500,96300,96300,96300,96300,0
|
|
20231102,180700,63896500,96300,96300,96300,96300,0
|
|
20231102,180600,63896500,96300,96300,96300,96300,0
|
|
20231102,180500,63896500,96300,96300,96300,96300,0
|
|
20231102,180400,63896500,96300,96300,96300,96300,0
|
|
20231102,180300,63896500,96300,96300,96300,96300,0
|
|
20231102,180200,63896500,96300,96300,96300,96300,0
|
|
20231102,180100,63896500,96300,96300,96300,96300,0
|
|
20231102,180000,63896500,96300,96300,96300,96300,0
|
|
20231102,175900,63896500,96300,96300,96300,96300,0
|
|
20231102,175800,63896500,96300,96300,96300,96300,0
|
|
20231102,175700,63896500,96300,96300,96300,96300,0
|
|
20231102,175600,63896500,96300,96300,96300,96300,0
|
|
20231102,175500,63896500,96300,96300,96300,96300,0
|
|
20231102,175400,63896500,96300,96300,96300,96300,0
|
|
20231102,175300,63896500,96300,96300,96300,96300,0
|
|
20231102,175200,63896500,96300,96300,96300,96300,0
|
|
20231102,175100,63896500,96300,96300,96300,96300,0
|
|
20231102,175000,63896500,96300,96300,96300,96300,0
|
|
20231102,174900,63896500,96300,96300,96300,96300,0
|
|
20231102,174800,63896500,96300,96300,96300,96300,0
|
|
20231102,174700,63896500,96300,96300,96300,96300,0
|
|
20231102,174600,63896500,96300,96300,96300,96300,0
|
|
20231102,174500,63896500,96300,96300,96300,96300,0
|
|
20231102,174400,63896500,96300,96300,96300,96300,0
|
|
20231102,174300,63896500,96300,96300,96300,96300,0
|
|
20231102,174200,63896500,96300,96300,96300,96300,26
|
|
20231102,174100,63896500,96300,96300,96300,96300,0
|
|
20231102,174000,63896500,96300,96300,96300,96300,0
|
|
20231102,173900,63896500,96300,96300,96300,96300,0
|
|
20231102,173800,63896500,96300,96300,96300,96300,0
|
|
20231102,173700,63896500,96300,96300,96300,96300,0
|
|
20231102,173600,63896500,96300,96300,96300,96300,0
|
|
20231102,173500,63896500,96300,96300,96300,96300,0
|
|
20231102,173400,63896500,96300,96300,96300,96300,0
|
|
20231102,173300,63896500,96300,96300,96300,96300,0
|
|
20231102,173200,63896500,96300,96300,96300,96300,0
|
|
20231102,173100,63896500,96300,96300,96300,96300,0
|
|
20231102,173000,63896500,96300,96300,96300,96300,0
|
|
20231102,172900,63896500,96300,96300,96300,96300,0
|
|
20231102,172800,63896500,96300,96300,96300,96300,0
|
|
20231102,172700,63896500,96300,96300,96300,96300,0
|
|
20231102,172600,63896500,96300,96300,96300,96300,0
|
|
20231102,172500,63896500,96300,96300,96300,96300,0
|
|
20231102,172400,63896500,96300,96300,96300,96300,0
|
|
20231102,172300,63896500,96300,96300,96300,96300,0
|
|
20231102,172200,63896500,96300,96300,96300,96300,0
|
|
20231102,172100,63896500,96300,96300,96300,96300,0
|
|
20231102,172000,63896500,96300,96300,96300,96300,0
|
|
20231102,171900,63896500,96300,96300,96300,96300,0
|
|
20231102,171800,63896500,96300,96300,96300,96300,0
|
|
20231102,171700,63896500,96300,96300,96300,96300,0
|
|
20231102,171600,63896500,96300,96300,96300,96300,0
|
|
20231102,171500,63896500,96300,96300,96300,96300,0
|
|
20231102,171400,63896500,96300,96300,96300,96300,0
|
|
20231102,171300,63896500,96300,96300,96300,96300,0
|
|
20231102,171200,63896500,96300,96300,96300,96300,26
|
|
20231102,171100,63896500,96300,96300,96300,96300,0
|
|
20231102,171000,63896500,96300,96300,96300,96300,0
|
|
20231102,170900,63896500,96300,96300,96300,96300,0
|
|
20231102,170800,63896500,96300,96300,96300,96300,0
|
|
20231102,170700,63896500,96300,96300,96300,96300,0
|
|
20231102,170600,63896500,96300,96300,96300,96300,0
|
|
20231102,170500,63896500,96300,96300,96300,96300,0
|
|
20231102,170400,63896500,96300,96300,96300,96300,0
|
|
20231102,170300,63896500,96300,96300,96300,96300,0
|
|
20231102,170200,63896500,96300,96300,96300,96300,0
|
|
20231102,170100,63896500,96300,96300,96300,96300,0
|
|
20231102,170000,63896500,96300,96300,96300,96300,0
|
|
20231102,165900,63896500,96300,96300,96300,96300,0
|
|
20231102,165800,63896500,96300,96300,96300,96300,0
|
|
20231102,165700,63896500,96300,96300,96300,96300,0
|
|
20231102,165600,63896500,96300,96300,96300,96300,0
|
|
20231102,165500,63896500,96300,96300,96300,96300,0
|
|
20231102,165400,63896500,96300,96300,96300,96300,0
|
|
20231102,165300,63896500,96300,96300,96300,96300,0
|
|
20231102,165200,63896500,96300,96300,96300,96300,0
|
|
20231102,165100,63896500,96300,96300,96300,96300,0
|
|
20231102,165000,63896500,96300,96300,96300,96300,0
|
|
20231102,164900,63896500,96300,96300,96300,96300,0
|
|
20231102,164800,63896500,96300,96300,96300,96300,0
|
|
20231102,164700,63896500,96300,96300,96300,96300,0
|
|
20231102,164600,63896500,96300,96300,96300,96300,0
|
|
20231102,164500,63896500,96300,96300,96300,96300,0
|
|
20231102,164400,63896500,96300,96300,96300,96300,0
|
|
20231102,164300,63896500,96300,96300,96300,96300,0
|
|
20231102,164200,63896500,96300,96300,96300,96300,26
|
|
20231102,164100,63896500,96300,96300,96300,96300,0
|
|
20231102,164000,63896500,96300,96300,96300,96300,0
|
|
20231102,163900,63896500,96300,96300,96300,96300,0
|
|
20231102,163800,63896500,96300,96300,96300,96300,0
|
|
20231102,163700,63896500,96300,96300,96300,96300,0
|
|
20231102,163600,63896500,96300,96300,96300,96300,0
|
|
20231102,163500,63896500,96300,96300,96300,96300,0
|
|
20231102,163400,63896500,96300,96300,96300,96300,0
|
|
20231102,163300,63896500,96300,96300,96300,96300,0
|
|
20231102,163200,63896500,96300,96300,96300,96300,0
|
|
20231102,163100,63896500,96300,96300,96300,96300,0
|
|
20231102,163000,63896500,96300,96300,96300,96300,0
|
|
20231102,162900,63896500,96300,96300,96300,96300,0
|
|
20231102,162800,63896500,96300,96300,96300,96300,0
|
|
20231102,162700,63896500,96300,96300,96300,96300,0
|
|
20231102,162600,63896500,96300,96300,96300,96300,0
|
|
20231102,162500,63896500,96300,96300,96300,96300,0
|
|
20231102,162400,63896500,96300,96300,96300,96300,0
|
|
20231102,162300,63896500,96300,96300,96300,96300,0
|
|
20231102,162200,63896500,96300,96300,96300,96300,0
|
|
20231102,162100,63896500,96300,96300,96300,96300,0
|
|
20231102,162000,63896500,96300,96300,96300,96300,0
|
|
20231102,161900,63896500,96300,96300,96300,96300,0
|
|
20231102,161800,63896500,96300,96300,96300,96300,0
|
|
20231102,161700,63896500,96300,96300,96300,96300,0
|
|
20231102,161600,63896500,96300,96300,96300,96300,0
|
|
20231102,161500,63896500,96300,96300,96300,96300,0
|
|
20231102,161400,63896500,96300,96300,96300,96300,0
|
|
20231102,161300,63896500,96300,96300,96300,96300,0
|
|
20231102,161200,63896500,96300,96300,96300,96300,26
|
|
20231102,161100,63896500,96300,96300,96300,96300,0
|
|
20231102,161000,63896500,96300,96300,96300,96300,0
|
|
20231102,160900,63896500,96300,96300,96300,96300,0
|
|
20231102,160800,63896500,96300,96300,96300,96300,0
|
|
20231102,160700,63896500,96300,96300,96300,96300,0
|
|
20231102,160600,63896500,96300,96300,96300,96300,0
|
|
20231102,160500,63896500,96300,96300,96300,96300,0
|
|
20231102,160400,63896500,96300,96300,96300,96300,0
|
|
20231102,160300,63896500,96300,96300,96300,96300,0
|
|
20231102,160200,63896500,96300,96300,96300,96300,0
|
|
20231102,160100,63896500,96300,96300,96300,96300,0
|
|
20231102,160000,63896500,96300,96300,96300,96300,0
|
|
20231102,155900,63896500,96300,96300,96300,96300,0
|
|
20231102,155800,63896500,96300,96300,96300,96300,0
|
|
20231102,155700,63896500,96300,96300,96300,96300,0
|
|
20231102,155600,63896500,96300,96300,96300,96300,0
|
|
20231102,155500,63896500,96300,96300,96300,96300,0
|
|
20231102,155400,63896500,96300,96300,96300,96300,0
|
|
20231102,155300,63896500,96300,96300,96300,96300,0
|
|
20231102,155200,63896500,96300,96300,96300,96300,0
|
|
20231102,155100,63896500,96300,96300,96300,96300,0
|
|
20231102,155000,63896500,96300,96300,96300,96300,0
|
|
20231102,154900,63896500,96300,96300,96300,96300,0
|
|
20231102,154800,63896500,96300,96300,96300,96300,0
|
|
20231102,154700,63896500,96300,96300,96300,96300,0
|
|
20231102,154600,63896500,96300,96300,96300,96300,0
|
|
20231102,154500,63896500,96300,96300,96300,96300,0
|
|
20231102,154400,63896500,96300,96300,96300,96300,0
|
|
20231102,154300,63896500,96300,96300,96300,96300,0
|
|
20231102,154200,63896500,96300,96300,96300,96300,26
|
|
20231102,154100,63896500,96300,96300,96300,96300,0
|
|
20231102,154000,63896500,96300,96300,96300,96300,0
|
|
20231102,153900,63896500,96300,96300,96300,96300,0
|
|
20231102,153800,63896500,96300,96300,96300,96300,0
|
|
20231102,153700,63896500,96300,96300,96300,96300,0
|
|
20231102,153600,63896500,96300,96300,96300,96300,0
|
|
20231102,153500,63896500,96300,96300,96300,96300,0
|
|
20231102,153400,63896500,96300,96300,96300,96300,0
|
|
20231102,153300,63896500,96300,96300,96300,96300,0
|
|
20231102,153200,63896500,96300,96300,96300,96300,0
|
|
20231102,153100,63896500,96300,96300,96300,96300,0
|
|
20231102,153000,63896500,96300,96300,96300,96300,26
|
|
20231102,152900,61392700,96600,96600,96600,96600,0
|
|
20231102,152800,61392700,96600,96600,96600,96600,0
|
|
20231102,152700,61392700,96600,96600,96600,96600,0
|
|
20231102,152600,61392700,96600,96600,96600,96600,0
|
|
20231102,152500,61392700,96600,96600,96600,96600,0
|
|
20231102,152400,61392700,96600,96600,96600,96600,0
|
|
20231102,152300,61392700,96600,96600,96600,96600,0
|
|
20231102,152200,61392700,96600,96600,96600,96600,0
|
|
20231102,152100,61392700,96600,96600,96600,96600,0
|
|
20231102,152000,61392700,96600,96600,96600,96600,0
|
|
20231102,151900,61392700,96600,96600,96600,96600,0
|
|
20231102,151800,61392700,96600,96600,96600,96600,0
|
|
20231102,151700,61392700,96600,96600,96600,96600,0
|
|
20231102,151600,61392700,96600,96600,96600,96600,0
|
|
20231102,151500,61392700,96600,96600,96600,96600,0
|
|
20231102,151400,61392700,96600,96600,96600,96600,0
|
|
20231102,151300,61392700,96600,96600,96600,96600,0
|
|
20231102,151200,61392700,96600,96600,96600,96600,0
|
|
20231102,151100,61392700,96600,96600,96600,96600,0
|
|
20231102,151000,61392700,96600,96600,96600,96600,0
|
|
20231102,150900,61392700,96600,96600,96600,96600,0
|
|
20231102,150800,61392700,96600,96600,96600,96600,0
|
|
20231102,150700,61392700,96600,96600,96600,96600,0
|
|
20231102,150600,61392700,96600,96600,96600,96600,0
|
|
20231102,150500,61392700,96600,96600,96600,96600,0
|
|
20231102,150400,61392700,96600,96600,96600,96600,0
|
|
20231102,150300,61392700,96600,96600,96600,96600,0
|
|
20231102,150200,61392700,96600,96600,96600,96600,0
|
|
20231102,150100,61392700,96600,96600,96600,96600,0
|
|
20231102,150000,61392700,96600,96600,96600,96600,0
|
|
20231102,145900,61392700,96600,96600,96600,96600,0
|
|
20231102,145800,61392700,96600,96600,96600,96600,14
|
|
20231102,145700,60040300,96600,96600,96600,96600,0
|
|
20231102,145600,60040300,96600,96600,96600,96600,0
|
|
20231102,145500,60040300,96600,96600,96600,96600,0
|
|
20231102,145400,60040300,96600,96600,96600,96600,0
|
|
20231102,145300,60040300,96600,96600,96600,96600,0
|
|
20231102,145200,60040300,96600,96600,96600,96600,0
|
|
20231102,145100,60040300,96600,96600,96600,96600,0
|
|
20231102,145000,60040300,96600,96600,96600,96600,14
|
|
20231102,144900,58687900,96600,96600,96600,96600,2
|
|
20231102,144800,58494700,96600,96600,96600,96600,0
|
|
20231102,144700,58494700,96600,96600,96600,96600,2
|
|
20231102,144600,58301500,96300,96300,96300,96300,0
|
|
20231102,144500,58301500,96300,96300,96300,96300,0
|
|
20231102,144400,58301500,96300,96300,96300,96300,0
|
|
20231102,144300,58301500,96300,96300,96300,96300,0
|
|
20231102,144200,58301500,96300,96300,96300,96300,0
|
|
20231102,144100,58301500,96300,96300,96300,96300,7
|
|
20231102,144000,57627400,96600,96600,96600,96600,0
|
|
20231102,143900,57627400,96600,96600,96600,96600,0
|
|
20231102,143800,57627400,96600,96600,96600,96600,0
|
|
20231102,143700,57627400,96600,96600,96600,96600,0
|
|
20231102,143600,57627400,96600,96600,96600,96600,0
|
|
20231102,143500,57627400,96600,96600,96600,96600,0
|
|
20231102,143400,57627400,96600,96600,96600,96600,0
|
|
20231102,143300,57627400,96600,96600,96600,96600,0
|
|
20231102,143200,57627400,96600,96600,96600,96600,0
|
|
20231102,143100,57627400,96600,96600,96600,96600,0
|
|
20231102,143000,57627400,96600,96600,96600,96600,0
|
|
20231102,142900,57627400,96600,96600,96600,96600,0
|
|
20231102,142800,57627400,96600,96600,96600,96600,0
|
|
20231102,142700,57627400,96600,96600,96600,96600,0
|
|
20231102,142600,57627400,96600,96600,96600,96600,0
|
|
20231102,142500,57627400,96600,96600,96600,96600,0
|
|
20231102,142400,57627400,96600,96600,96600,96600,0
|
|
20231102,142300,57627400,96600,96600,96600,96600,0
|
|
20231102,142200,57627400,96600,96600,96600,96600,0
|
|
20231102,142100,57627400,96600,96600,96600,96600,0
|
|
20231102,142000,57627400,96600,96600,96600,96600,0
|
|
20231102,141900,57627400,96600,96600,96600,96600,0
|
|
20231102,141800,57627400,96600,96600,96600,96600,0
|
|
20231102,141700,57627400,96600,96600,96600,96600,0
|
|
20231102,141600,57627400,96600,96600,96600,96600,0
|
|
20231102,141500,57627400,96600,96600,96600,96600,0
|
|
20231102,141400,57627400,96600,96600,96600,96600,0
|
|
20231102,141300,57627400,96600,96600,96600,96600,0
|
|
20231102,141200,57627400,96600,96600,96600,96600,0
|
|
20231102,141100,57627400,96600,96600,96600,96600,0
|
|
20231102,141000,57627400,96600,96600,96600,96600,0
|
|
20231102,140900,57627400,96600,96600,96600,96600,0
|
|
20231102,140800,57627400,96600,96600,96600,96600,0
|
|
20231102,140700,57627400,96600,96600,96600,96600,0
|
|
20231102,140600,57627400,96600,96600,96600,96600,0
|
|
20231102,140500,57627400,96600,96600,96600,96600,0
|
|
20231102,140400,57627400,96600,96600,96600,96600,0
|
|
20231102,140300,57627400,96600,96600,96600,96600,0
|
|
20231102,140200,57627400,96600,96600,96600,96600,0
|
|
20231102,140100,57627400,96600,96600,96600,96600,0
|
|
20231102,140000,57627400,96600,96600,96600,96600,0
|
|
20231102,135900,57627400,96600,96600,96600,96600,0
|
|
20231102,135800,57627400,96600,96600,96600,96600,0
|
|
20231102,135700,57627400,96600,96600,96600,96600,0
|
|
20231102,135600,57627400,96600,96600,96600,96600,0
|
|
20231102,135500,57627400,96600,96600,96600,96600,0
|
|
20231102,135400,57627400,96600,96600,96600,96600,0
|
|
20231102,135300,57627400,96600,96600,96600,96600,0
|
|
20231102,135200,57627400,96600,96500,96600,96500,10
|
|
20231102,135100,56661600,96600,96600,96600,96600,0
|
|
20231102,135000,56661600,96600,96600,96600,96600,0
|
|
20231102,134900,56661600,96600,96600,96600,96600,0
|
|
20231102,134800,56661600,96600,96600,96600,96600,0
|
|
20231102,134700,56661600,96600,96600,96600,96600,0
|
|
20231102,134600,56661600,96600,96600,96600,96600,0
|
|
20231102,134500,56661600,96600,96600,96600,96600,0
|
|
20231102,134400,56661600,96600,96600,96600,96600,0
|
|
20231102,134300,56661600,96600,96600,96600,96600,0
|
|
20231102,134200,56661600,96600,96600,96600,96600,0
|
|
20231102,134100,56661600,96600,96600,96600,96600,0
|
|
20231102,134000,56661600,96600,96600,96600,96600,0
|
|
20231102,133900,56661600,96600,96600,96600,96600,0
|
|
20231102,133800,56661600,96600,96600,96600,96600,0
|
|
20231102,133700,56661600,96600,96600,96600,96600,0
|
|
20231102,133600,56661600,96600,96600,96600,96600,0
|
|
20231102,133500,56661600,96600,96600,96600,96600,0
|
|
20231102,133400,56661600,96600,96600,96600,96600,0
|
|
20231102,133300,56661600,96600,96600,96600,96600,0
|
|
20231102,133200,56661600,96600,96600,96600,96600,0
|
|
20231102,133100,56661600,96600,96600,96600,96600,0
|
|
20231102,133000,56661600,96600,96600,96600,96600,0
|
|
20231102,132900,56661600,96600,96600,96600,96600,0
|
|
20231102,132800,56661600,96600,96600,96600,96600,0
|
|
20231102,132700,56661600,96600,96600,96600,96600,0
|
|
20231102,132600,56661600,96600,96600,96600,96600,0
|
|
20231102,132500,56661600,96600,96600,96600,96600,0
|
|
20231102,132400,56661600,96600,96600,96600,96600,0
|
|
20231102,132300,56661600,96600,96600,96600,96600,0
|
|
20231102,132200,56661600,96600,96600,96600,96600,0
|
|
20231102,132100,56661600,96600,96600,96600,96600,0
|
|
20231102,132000,56661600,96600,96600,96600,96600,0
|
|
20231102,131900,56661600,96600,96600,96600,96600,0
|
|
20231102,131800,56661600,96600,96600,96600,96600,0
|
|
20231102,131700,56661600,96600,96600,96600,96600,0
|
|
20231102,131600,56661600,96600,96600,96600,96600,0
|
|
20231102,131500,56661600,96600,96600,96600,96600,0
|
|
20231102,131400,56661600,96600,96600,96600,96600,0
|
|
20231102,131300,56661600,96600,96600,96600,96600,0
|
|
20231102,131200,56661600,96600,96600,96600,96600,0
|
|
20231102,131100,56661600,96600,96600,96600,96600,0
|
|
20231102,131000,56661600,96600,96600,96600,96600,0
|
|
20231102,130900,56661600,96600,96600,96600,96600,0
|
|
20231102,130800,56661600,96600,96600,96600,96600,0
|
|
20231102,130700,56661600,96600,96600,96600,96600,0
|
|
20231102,130600,56661600,96600,96600,96600,96600,0
|
|
20231102,130500,56661600,96600,96600,96600,96600,0
|
|
20231102,130400,56661600,96600,96600,96600,96600,0
|
|
20231102,130300,56661600,96600,96600,96600,96600,2
|
|
20231102,130200,56468400,96000,96000,96000,96000,0
|
|
20231102,130100,56468400,96000,96000,96000,96000,0
|
|
20231102,130000,56468400,96000,96000,96000,96000,0
|
|
20231102,125900,56468400,96000,96000,96000,96000,0
|
|
20231102,125800,56468400,96000,96000,96000,96000,32
|
|
20231102,125700,53396400,96000,96000,96000,96000,0
|
|
20231102,125600,53396400,96000,96000,96000,96000,3
|
|
20231102,125500,53108400,95900,95900,95900,95900,0
|
|
20231102,125400,53108400,95900,95900,95900,95900,0
|
|
20231102,125300,53108400,95900,95900,95900,95900,13
|
|
20231102,125200,51861700,96000,96000,96000,96000,0
|
|
20231102,125100,51861700,96000,96000,96000,96000,0
|
|
20231102,125000,51861700,96000,96000,96000,96000,0
|
|
20231102,124900,51861700,96000,96000,96000,96000,0
|
|
20231102,124800,51861700,96000,96000,96000,96000,24
|
|
20231102,124700,49557700,96000,96000,96000,96000,21
|
|
20231102,124600,47541700,96000,96000,96000,96000,0
|
|
20231102,124500,47541700,96000,96000,96000,96000,0
|
|
20231102,124400,47541700,96000,96000,96000,96000,0
|
|
20231102,124300,47541700,96000,96000,96000,96000,3
|
|
20231102,124200,47253700,96000,96000,96000,96000,11
|
|
20231102,124100,46197700,96000,96000,96000,96000,0
|
|
20231102,124000,46197700,96000,96000,96000,96000,0
|
|
20231102,123900,46197700,96000,96000,96000,96000,1
|
|
20231102,123800,46101700,96100,96100,96100,96100,0
|
|
20231102,123700,46101700,96100,96100,96100,96100,12
|
|
20231102,123600,44948500,96200,96200,96200,96200,0
|
|
20231102,123500,44948500,96200,96200,96200,96200,2
|
|
20231102,123400,44756100,96200,96200,96200,96200,0
|
|
20231102,123300,44756100,96200,96200,96200,96200,0
|
|
20231102,123200,44756100,96200,96200,96200,96200,20
|
|
20231102,123100,42832100,96200,96200,96200,96200,2
|
|
20231102,123000,42639700,96200,96200,96200,96200,1
|
|
20231102,122900,42543500,96200,96200,96200,96200,0
|
|
20231102,122800,42543500,96200,96200,96200,96200,0
|
|
20231102,122700,42543500,96200,96200,96200,96200,0
|
|
20231102,122600,42543500,96200,96200,96200,96200,0
|
|
20231102,122500,42543500,96200,96200,96200,96200,0
|
|
20231102,122400,42543500,96200,96200,96200,96200,0
|
|
20231102,122300,42543500,96200,96200,96200,96200,0
|
|
20231102,122200,42543500,96200,96200,96200,96200,0
|
|
20231102,122100,42543500,96200,96200,96200,96200,0
|
|
20231102,122000,42543500,96200,96200,96200,96200,0
|
|
20231102,121900,42543500,96200,96200,96200,96200,0
|
|
20231102,121800,42543500,96200,96200,96200,96200,0
|
|
20231102,121700,42543500,96200,96200,96200,96200,0
|
|
20231102,121600,42543500,96200,96200,96200,96200,0
|
|
20231102,121500,42543500,96200,96200,96200,96200,0
|
|
20231102,121400,42543500,96200,96200,96200,96200,0
|
|
20231102,121300,42543500,96200,96200,96200,96200,0
|
|
20231102,121200,42543500,96200,96200,96200,96200,0
|
|
20231102,121100,42543500,96200,96200,96200,96200,0
|
|
20231102,121000,42543500,96200,96200,96200,96200,0
|
|
20231102,120900,42543500,96200,96200,96200,96200,0
|
|
20231102,120800,42543500,96200,96200,96200,96200,0
|
|
20231102,120700,42543500,96200,96200,96200,96200,2
|
|
20231102,120600,42351100,96200,96200,96200,96200,0
|
|
20231102,120500,42351100,96200,96200,96200,96200,0
|
|
20231102,120400,42351100,96200,96200,96200,96200,12
|
|
20231102,120300,41196700,96200,96200,96200,96200,0
|
|
20231102,120200,41196700,96200,96200,96200,96200,0
|
|
20231102,120100,41196700,96200,96200,96200,96200,0
|
|
20231102,120000,41196700,96200,96200,96200,96200,0
|
|
20231102,115900,41196700,96200,96200,96200,96200,10
|
|
20231102,115800,40234700,96300,96300,96300,96300,1
|
|
20231102,115700,40138400,96200,96200,96200,96200,0
|
|
20231102,115600,40138400,96200,96200,96200,96200,0
|
|
20231102,115500,40138400,96200,96200,96200,96200,1
|
|
20231102,115400,40042200,96200,96200,96200,96200,17
|
|
20231102,115300,38406800,96400,96400,96400,96400,0
|
|
20231102,115200,38406800,96400,96400,96400,96400,0
|
|
20231102,115100,38406800,96400,96400,96400,96400,0
|
|
20231102,115000,38406800,96400,96400,96400,96400,0
|
|
20231102,114900,38406800,96400,96400,96400,96400,0
|
|
20231102,114800,38406800,96400,96400,96400,96400,0
|
|
20231102,114700,38406800,96400,96400,96400,96400,0
|
|
20231102,114600,38406800,96400,96400,96400,96400,0
|
|
20231102,114500,38406800,96400,96400,96400,96400,0
|
|
20231102,114400,38406800,96400,96400,96400,96400,0
|
|
20231102,114300,38406800,96400,96400,96400,96400,0
|
|
20231102,114200,38406800,96400,96400,96400,96400,0
|
|
20231102,114100,38406800,96400,96400,96400,96400,0
|
|
20231102,114000,38406800,96400,96500,96500,96400,3
|
|
20231102,113900,38117400,96900,96900,96900,96900,0
|
|
20231102,113800,38117400,96900,96900,96900,96900,0
|
|
20231102,113700,38117400,96900,96900,96900,96900,1
|
|
20231102,113600,38020500,96400,96400,96400,96400,0
|
|
20231102,113500,38020500,96400,96400,96400,96400,0
|
|
20231102,113400,38020500,96400,96400,96400,96400,0
|
|
20231102,113300,38020500,96400,96400,96400,96400,0
|
|
20231102,113200,38020500,96400,96400,96400,96400,0
|
|
20231102,113100,38020500,96400,96400,96400,96400,0
|
|
20231102,113000,38020500,96400,96400,96400,96400,0
|
|
20231102,112900,38020500,96400,96600,96600,96400,18
|
|
20231102,112800,36283500,96900,96900,96900,96900,0
|
|
20231102,112700,36283500,96900,96900,96900,96900,0
|
|
20231102,112600,36283500,96900,96900,96900,96900,2
|
|
20231102,112500,36089700,96500,96500,96500,96500,0
|
|
20231102,112400,36089700,96500,96500,96500,96500,0
|
|
20231102,112300,36089700,96500,96500,96500,96500,0
|
|
20231102,112200,36089700,96500,96500,96500,96500,3
|
|
20231102,112100,35800200,97000,97000,97000,97000,0
|
|
20231102,112000,35800200,97000,97000,97000,97000,0
|
|
20231102,111900,35800200,97000,97000,97000,97000,0
|
|
20231102,111800,35800200,97000,97000,97000,97000,0
|
|
20231102,111700,35800200,97000,97000,97000,97000,0
|
|
20231102,111600,35800200,97000,97000,97000,97000,0
|
|
20231102,111500,35800200,97000,97000,97000,97000,0
|
|
20231102,111400,35800200,97000,97000,97000,97000,0
|
|
20231102,111300,35800200,97000,97000,97000,97000,0
|
|
20231102,111200,35800200,97000,97000,97000,97000,0
|
|
20231102,111100,35800200,97000,97000,97000,97000,0
|
|
20231102,111000,35800200,97000,97000,97000,97000,0
|
|
20231102,110900,35800200,97000,97000,97000,97000,0
|
|
20231102,110800,35800200,97000,97000,97000,97000,0
|
|
20231102,110700,35800200,97000,97000,97000,97000,0
|
|
20231102,110600,35800200,97000,97000,97000,97000,0
|
|
20231102,110500,35800200,97000,97000,97000,97000,0
|
|
20231102,110400,35800200,97000,97000,97000,97000,0
|
|
20231102,110300,35800200,97000,97000,97000,97000,0
|
|
20231102,110200,35800200,97000,97000,97000,97000,0
|
|
20231102,110100,35800200,97000,97000,97000,97000,0
|
|
20231102,110000,35800200,97000,96900,97000,96900,17
|
|
20231102,105900,34151800,97000,97000,97000,97000,0
|
|
20231102,105800,34151800,97000,97000,97000,97000,0
|
|
20231102,105700,34151800,97000,97000,97000,97000,2
|
|
20231102,105600,33957800,96500,96500,96500,96500,0
|
|
20231102,105500,33957800,96500,96500,96500,96500,1
|
|
20231102,105400,33861300,97000,97000,97000,97000,0
|
|
20231102,105300,33861300,97000,97000,97000,97000,0
|
|
20231102,105200,33861300,97000,97000,97000,97000,0
|
|
20231102,105100,33861300,97000,97000,97000,97000,0
|
|
20231102,105000,33861300,97000,97000,97000,97000,0
|
|
20231102,104900,33861300,97000,97000,97000,97000,10
|
|
20231102,104800,32891300,97000,97000,97000,97000,0
|
|
20231102,104700,32891300,97000,97000,97000,97000,0
|
|
20231102,104600,32891300,97000,97000,97000,97000,0
|
|
20231102,104500,32891300,97000,97000,97000,97000,0
|
|
20231102,104400,32891300,97000,97000,97000,97000,0
|
|
20231102,104300,32891300,97000,97000,97000,97000,0
|
|
20231102,104200,32891300,97000,97000,97000,97000,0
|
|
20231102,104100,32891300,97000,97000,97000,97000,0
|
|
20231102,104000,32891300,97000,97000,97000,97000,0
|
|
20231102,103900,32891300,97000,97000,97000,97000,0
|
|
20231102,103800,32891300,97000,97000,97000,97000,0
|
|
20231102,103700,32891300,97000,97000,97000,97000,0
|
|
20231102,103600,32891300,97000,97000,97000,97000,0
|
|
20231102,103500,32891300,97000,97000,97000,97000,0
|
|
20231102,103400,32891300,97000,97000,97000,97000,0
|
|
20231102,103300,32891300,97000,97000,97000,97000,0
|
|
20231102,103200,32891300,97000,97000,97000,97000,1
|
|
20231102,103100,32794300,97100,97000,97100,97000,4
|
|
20231102,103000,32406200,97000,96900,97000,96900,3
|
|
20231102,102900,32115400,97000,97000,97000,97000,0
|
|
20231102,102800,32115400,97000,97000,97000,97000,0
|
|
20231102,102700,32115400,97000,97000,97000,97000,0
|
|
20231102,102600,32115400,97000,97000,97000,97000,0
|
|
20231102,102500,32115400,97000,97000,97000,97000,0
|
|
20231102,102400,32115400,97000,97000,97000,97000,0
|
|
20231102,102300,32115400,97000,97000,97000,97000,0
|
|
20231102,102200,32115400,97000,97000,97000,97000,0
|
|
20231102,102100,32115400,97000,97000,97000,97000,0
|
|
20231102,102000,32115400,97000,97000,97000,97000,18
|
|
20231102,101900,30369400,97000,97000,97000,97000,0
|
|
20231102,101800,30369400,97000,97000,97000,97000,0
|
|
20231102,101700,30369400,97000,97000,97000,97000,6
|
|
20231102,101600,29787400,97000,97000,97000,97000,10
|
|
20231102,101500,28817400,97000,97000,97000,97000,0
|
|
20231102,101400,28817400,97000,97000,97000,97000,0
|
|
20231102,101300,28817400,97000,97000,97000,97000,0
|
|
20231102,101200,28817400,97000,97000,97000,97000,0
|
|
20231102,101100,28817400,97000,97000,97000,97000,0
|
|
20231102,101000,28817400,97000,97000,97000,97000,0
|
|
20231102,100900,28817400,97000,97000,97000,97000,0
|
|
20231102,100800,28817400,97000,97000,97000,97000,0
|
|
20231102,100700,28817400,97000,97000,97000,97000,0
|
|
20231102,100600,28817400,97000,97000,97000,97000,0
|
|
20231102,100500,28817400,97000,97000,97000,97000,0
|
|
20231102,100400,28817400,97000,97000,97000,97000,0
|
|
20231102,100300,28817400,97000,96700,97000,96700,17
|
|
20231102,100200,27172400,96900,96900,96900,96900,0
|
|
20231102,100100,27172400,96900,96900,96900,96900,0
|
|
20231102,100000,27172400,96900,96900,96900,96900,0
|
|
20231102,095900,27172400,96900,96900,96900,96900,0
|
|
20231102,095800,27172400,96900,96900,96900,96900,0
|
|
20231102,095700,27172400,96900,96900,96900,96900,0
|
|
20231102,095600,27172400,96900,96900,96900,96900,0
|
|
20231102,095500,27172400,96900,96900,96900,96900,0
|
|
20231102,095400,27172400,96900,96900,96900,96900,0
|
|
20231102,095300,27172400,96900,96900,96900,96900,0
|
|
20231102,095200,27172400,96900,96900,96900,96900,0
|
|
20231102,095100,27172400,96900,96900,96900,96900,0
|
|
20231102,095000,27172400,96900,96900,96900,96900,0
|
|
20231102,094900,27172400,96900,96800,96900,96800,13
|
|
20231102,094800,25913000,97000,97000,97000,97000,0
|
|
20231102,094700,25913000,97000,97000,97000,97000,0
|
|
20231102,094600,25913000,97000,97000,97000,97000,0
|
|
20231102,094500,25913000,97000,97000,97000,97000,0
|
|
20231102,094400,25913000,97000,97000,97000,97000,0
|
|
20231102,094300,25913000,97000,97000,97000,97000,0
|
|
20231102,094200,25913000,97000,97000,97000,97000,0
|
|
20231102,094100,25913000,97000,97000,97000,97000,0
|
|
20231102,094000,25913000,97000,97000,97000,97000,0
|
|
20231102,093900,25913000,97000,97000,97000,97000,0
|
|
20231102,093800,25913000,97000,97000,97000,97000,0
|
|
20231102,093700,25913000,97000,97000,97000,97000,0
|
|
20231102,093600,25913000,97000,97000,97000,97000,0
|
|
20231102,093500,25913000,97000,97000,97000,97000,0
|
|
20231102,093400,25913000,97000,97000,97000,97000,0
|
|
20231102,093300,25913000,97000,97000,97000,97000,1
|
|
20231102,093200,25816000,97800,97800,97800,97800,1
|
|
20231102,093100,25718200,97000,97000,97000,97000,1
|
|
20231102,093000,25621200,97700,97700,97700,97700,4
|
|
20231102,092900,25230400,97000,97000,97000,97000,3
|
|
20231102,092800,24939400,97000,97000,97000,97000,0
|
|
20231102,092700,24939400,97000,97000,97000,97000,0
|
|
20231102,092600,24939400,97000,97000,97000,97000,10
|
|
20231102,092500,23969400,97000,97000,97000,97000,10
|
|
20231102,092400,22999400,98000,98000,98000,98000,0
|
|
20231102,092300,22999400,98000,96800,98000,96800,152
|
|
20231102,092200,8216900,96800,96800,96800,96800,5
|
|
20231102,092100,7732900,96800,96800,96800,96800,0
|
|
20231102,092000,7732900,96800,96800,96800,96800,0
|
|
20231102,091900,7732900,96800,96800,96800,96800,0
|
|
20231102,091800,7732900,96800,96800,96800,96800,0
|
|
20231102,091700,7732900,96800,96800,96800,96800,0
|
|
20231102,091600,7732900,96800,96800,96800,96800,0
|
|
20231102,091500,7732900,96800,96800,96800,96800,0
|
|
20231102,091400,7732900,96800,96200,96800,96200,14
|
|
20231102,091300,6379500,95900,95900,95900,95900,0
|
|
20231102,091200,6379500,95900,95900,95900,95900,0
|
|
20231102,091100,6379500,95900,95900,95900,95900,0
|
|
20231102,091000,6379500,95900,95900,95900,95900,0
|
|
20231102,090900,6379500,95900,95900,95900,95900,0
|
|
20231102,090800,6379500,95900,95900,95900,95900,1
|
|
20231102,090700,6283600,96300,96200,96300,96200,3
|
|
20231102,090600,5994800,96000,96000,96000,96000,0
|
|
20231102,090500,5994800,96000,96000,96000,96000,8
|
|
20231102,090400,5226800,95900,95900,95900,95900,2
|
|
20231102,090300,5035000,95000,95000,95000,95000,0
|
|
20231102,090200,5035000,95000,95000,95000,95000,0
|
|
20231102,090100,5035000,95000,95000,95000,95000,0
|
|
20231102,090000,5035000,95000,95000,95000,95000,53
|