675 lines
37 KiB
CSV
675 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201200,142871600,102900,102900,102900,102900,7
|
|
20231114,201100,142871600,102900,102900,102900,102900,0
|
|
20231114,201000,142871600,102900,102900,102900,102900,0
|
|
20231114,200900,142871600,102900,102900,102900,102900,0
|
|
20231114,200800,142871600,102900,102900,102900,102900,0
|
|
20231114,200700,142871600,102900,102900,102900,102900,0
|
|
20231114,200600,142871600,102900,102900,102900,102900,0
|
|
20231114,200500,142871600,102900,102900,102900,102900,0
|
|
20231114,200400,142871600,102900,102900,102900,102900,0
|
|
20231114,200300,142871600,102900,102900,102900,102900,0
|
|
20231114,200200,142871600,102900,102900,102900,102900,0
|
|
20231114,200100,142871600,102900,102900,102900,102900,0
|
|
20231114,200000,142871600,102900,102900,102900,102900,0
|
|
20231114,195900,142871600,102900,102900,102900,102900,0
|
|
20231114,195800,142871600,102900,102900,102900,102900,0
|
|
20231114,195700,142871600,102900,102900,102900,102900,0
|
|
20231114,195600,142871600,102900,102900,102900,102900,0
|
|
20231114,195500,142871600,102900,102900,102900,102900,0
|
|
20231114,195400,142871600,102900,102900,102900,102900,0
|
|
20231114,195300,142871600,102900,102900,102900,102900,0
|
|
20231114,195200,142871600,102900,102900,102900,102900,0
|
|
20231114,195100,142871600,102900,102900,102900,102900,0
|
|
20231114,195000,142871600,102900,102900,102900,102900,0
|
|
20231114,194900,142871600,102900,102900,102900,102900,0
|
|
20231114,194800,142871600,102900,102900,102900,102900,0
|
|
20231114,194700,142871600,102900,102900,102900,102900,0
|
|
20231114,194600,142871600,102900,102900,102900,102900,0
|
|
20231114,194500,142871600,102900,102900,102900,102900,0
|
|
20231114,194400,142871600,102900,102900,102900,102900,0
|
|
20231114,194300,142871600,102900,102900,102900,102900,0
|
|
20231114,194200,142871600,102900,102900,102900,102900,7
|
|
20231114,194100,142871600,102900,102900,102900,102900,0
|
|
20231114,194000,142871600,102900,102900,102900,102900,0
|
|
20231114,193900,142871600,102900,102900,102900,102900,0
|
|
20231114,193800,142871600,102900,102900,102900,102900,0
|
|
20231114,193700,142871600,102900,102900,102900,102900,0
|
|
20231114,193600,142871600,102900,102900,102900,102900,0
|
|
20231114,193500,142871600,102900,102900,102900,102900,0
|
|
20231114,193400,142871600,102900,102900,102900,102900,0
|
|
20231114,193300,142871600,102900,102900,102900,102900,0
|
|
20231114,193200,142871600,102900,102900,102900,102900,0
|
|
20231114,193100,142871600,102900,102900,102900,102900,0
|
|
20231114,193000,142871600,102900,102900,102900,102900,0
|
|
20231114,192900,142871600,102900,102900,102900,102900,0
|
|
20231114,192800,142871600,102900,102900,102900,102900,0
|
|
20231114,192700,142871600,102900,102900,102900,102900,0
|
|
20231114,192600,142871600,102900,102900,102900,102900,0
|
|
20231114,192500,142871600,102900,102900,102900,102900,0
|
|
20231114,192400,142871600,102900,102900,102900,102900,0
|
|
20231114,192300,142871600,102900,102900,102900,102900,0
|
|
20231114,192200,142871600,102900,102900,102900,102900,0
|
|
20231114,192100,142871600,102900,102900,102900,102900,0
|
|
20231114,192000,142871600,102900,102900,102900,102900,0
|
|
20231114,191900,142871600,102900,102900,102900,102900,0
|
|
20231114,191800,142871600,102900,102900,102900,102900,0
|
|
20231114,191700,142871600,102900,102900,102900,102900,0
|
|
20231114,191600,142871600,102900,102900,102900,102900,0
|
|
20231114,191500,142871600,102900,102900,102900,102900,0
|
|
20231114,191400,142871600,102900,102900,102900,102900,0
|
|
20231114,191300,142871600,102900,102900,102900,102900,0
|
|
20231114,191200,142871600,102900,102900,102900,102900,7
|
|
20231114,191100,142871600,102900,102900,102900,102900,0
|
|
20231114,191000,142871600,102900,102900,102900,102900,0
|
|
20231114,190900,142871600,102900,102900,102900,102900,0
|
|
20231114,190800,142871600,102900,102900,102900,102900,0
|
|
20231114,190700,142871600,102900,102900,102900,102900,0
|
|
20231114,190600,142871600,102900,102900,102900,102900,0
|
|
20231114,190500,142871600,102900,102900,102900,102900,0
|
|
20231114,190400,142871600,102900,102900,102900,102900,0
|
|
20231114,190300,142871600,102900,102900,102900,102900,0
|
|
20231114,190200,142871600,102900,102900,102900,102900,0
|
|
20231114,190100,142871600,102900,102900,102900,102900,0
|
|
20231114,190000,142871600,102900,102900,102900,102900,0
|
|
20231114,185900,142871600,102900,102900,102900,102900,0
|
|
20231114,185800,142871600,102900,102900,102900,102900,0
|
|
20231114,185700,142871600,102900,102900,102900,102900,0
|
|
20231114,185600,142871600,102900,102900,102900,102900,0
|
|
20231114,185500,142871600,102900,102900,102900,102900,0
|
|
20231114,185400,142871600,102900,102900,102900,102900,0
|
|
20231114,185300,142871600,102900,102900,102900,102900,0
|
|
20231114,185200,142871600,102900,102900,102900,102900,0
|
|
20231114,185100,142871600,102900,102900,102900,102900,0
|
|
20231114,185000,142871600,102900,102900,102900,102900,0
|
|
20231114,184900,142871600,102900,102900,102900,102900,0
|
|
20231114,184800,142871600,102900,102900,102900,102900,0
|
|
20231114,184700,142871600,102900,102900,102900,102900,0
|
|
20231114,184600,142871600,102900,102900,102900,102900,0
|
|
20231114,184500,142871600,102900,102900,102900,102900,0
|
|
20231114,184400,142871600,102900,102900,102900,102900,0
|
|
20231114,184300,142871600,102900,102900,102900,102900,0
|
|
20231114,184200,142871600,102900,102900,102900,102900,7
|
|
20231114,184100,142871600,102900,102900,102900,102900,0
|
|
20231114,184000,142871600,102900,102900,102900,102900,0
|
|
20231114,183900,142871600,102900,102900,102900,102900,0
|
|
20231114,183800,142871600,102900,102900,102900,102900,0
|
|
20231114,183700,142871600,102900,102900,102900,102900,0
|
|
20231114,183600,142871600,102900,102900,102900,102900,0
|
|
20231114,183500,142871600,102900,102900,102900,102900,0
|
|
20231114,183400,142871600,102900,102900,102900,102900,0
|
|
20231114,183300,142871600,102900,102900,102900,102900,0
|
|
20231114,183200,142871600,102900,102900,102900,102900,0
|
|
20231114,183100,142871600,102900,102900,102900,102900,0
|
|
20231114,183000,142871600,102900,102900,102900,102900,0
|
|
20231114,182900,142871600,102900,102900,102900,102900,0
|
|
20231114,182800,142871600,102900,102900,102900,102900,0
|
|
20231114,182700,142871600,102900,102900,102900,102900,0
|
|
20231114,182600,142871600,102900,102900,102900,102900,0
|
|
20231114,182500,142871600,102900,102900,102900,102900,0
|
|
20231114,182400,142871600,102900,102900,102900,102900,0
|
|
20231114,182300,142871600,102900,102900,102900,102900,0
|
|
20231114,182200,142871600,102900,102900,102900,102900,0
|
|
20231114,182100,142871600,102900,102900,102900,102900,0
|
|
20231114,182000,142871600,102900,102900,102900,102900,0
|
|
20231114,181900,142871600,102900,102900,102900,102900,0
|
|
20231114,181800,142871600,102900,102900,102900,102900,0
|
|
20231114,181700,142871600,102900,102900,102900,102900,0
|
|
20231114,181600,142871600,102900,102900,102900,102900,0
|
|
20231114,181500,142871600,102900,102900,102900,102900,0
|
|
20231114,181400,142871600,102900,102900,102900,102900,0
|
|
20231114,181300,142871600,102900,102900,102900,102900,0
|
|
20231114,181200,142871600,102900,102900,102900,102900,7
|
|
20231114,181100,142871600,102900,102900,102900,102900,0
|
|
20231114,181000,142871600,102900,102900,102900,102900,0
|
|
20231114,180900,142871600,102900,102900,102900,102900,0
|
|
20231114,180800,142871600,102900,102900,102900,102900,0
|
|
20231114,180700,142871600,102900,102900,102900,102900,0
|
|
20231114,180600,142871600,102900,102900,102900,102900,0
|
|
20231114,180500,142871600,102900,102900,102900,102900,0
|
|
20231114,180400,142871600,102900,102900,102900,102900,0
|
|
20231114,180300,142871600,102900,102900,102900,102900,0
|
|
20231114,180200,142871600,102900,102900,102900,102900,0
|
|
20231114,180100,142871600,102900,102900,102900,102900,0
|
|
20231114,180000,142871600,102900,102900,102900,102900,0
|
|
20231114,175900,142871600,102900,102900,102900,102900,0
|
|
20231114,175800,142871600,102900,102900,102900,102900,0
|
|
20231114,175700,142871600,102900,102900,102900,102900,0
|
|
20231114,175600,142871600,102900,102900,102900,102900,0
|
|
20231114,175500,142871600,102900,102900,102900,102900,0
|
|
20231114,175400,142871600,102900,102900,102900,102900,0
|
|
20231114,175300,142871600,102900,102900,102900,102900,0
|
|
20231114,175200,142871600,102900,102900,102900,102900,0
|
|
20231114,175100,142871600,102900,102900,102900,102900,0
|
|
20231114,175000,142871600,102900,102900,102900,102900,0
|
|
20231114,174900,142871600,102900,102900,102900,102900,0
|
|
20231114,174800,142871600,102900,102900,102900,102900,0
|
|
20231114,174700,142871600,102900,102900,102900,102900,0
|
|
20231114,174600,142871600,102900,102900,102900,102900,0
|
|
20231114,174500,142871600,102900,102900,102900,102900,0
|
|
20231114,174400,142871600,102900,102900,102900,102900,0
|
|
20231114,174300,142871600,102900,102900,102900,102900,0
|
|
20231114,174200,142871600,102900,102900,102900,102900,7
|
|
20231114,174100,142871600,102900,102900,102900,102900,0
|
|
20231114,174000,142871600,102900,102900,102900,102900,0
|
|
20231114,173900,142871600,102900,102900,102900,102900,0
|
|
20231114,173800,142871600,102900,102900,102900,102900,0
|
|
20231114,173700,142871600,102900,102900,102900,102900,0
|
|
20231114,173600,142871600,102900,102900,102900,102900,0
|
|
20231114,173500,142871600,102900,102900,102900,102900,0
|
|
20231114,173400,142871600,102900,102900,102900,102900,0
|
|
20231114,173300,142871600,102900,102900,102900,102900,0
|
|
20231114,173200,142871600,102900,102900,102900,102900,0
|
|
20231114,173100,142871600,102900,102900,102900,102900,0
|
|
20231114,173000,142871600,102900,102900,102900,102900,0
|
|
20231114,172900,142871600,102900,102900,102900,102900,0
|
|
20231114,172800,142871600,102900,102900,102900,102900,0
|
|
20231114,172700,142871600,102900,102900,102900,102900,0
|
|
20231114,172600,142871600,102900,102900,102900,102900,0
|
|
20231114,172500,142871600,102900,102900,102900,102900,0
|
|
20231114,172400,142871600,102900,102900,102900,102900,0
|
|
20231114,172300,142871600,102900,102900,102900,102900,0
|
|
20231114,172200,142871600,102900,102900,102900,102900,0
|
|
20231114,172100,142871600,102900,102900,102900,102900,0
|
|
20231114,172000,142871600,102900,102900,102900,102900,0
|
|
20231114,171900,142871600,102900,102900,102900,102900,0
|
|
20231114,171800,142871600,102900,102900,102900,102900,0
|
|
20231114,171700,142871600,102900,102900,102900,102900,0
|
|
20231114,171600,142871600,102900,102900,102900,102900,0
|
|
20231114,171500,142871600,102900,102900,102900,102900,0
|
|
20231114,171400,142871600,102900,102900,102900,102900,0
|
|
20231114,171300,142871600,102900,102900,102900,102900,0
|
|
20231114,171200,142871600,102900,102900,102900,102900,7
|
|
20231114,171100,142871600,102900,102900,102900,102900,0
|
|
20231114,171000,142871600,102900,102900,102900,102900,0
|
|
20231114,170900,142871600,102900,102900,102900,102900,0
|
|
20231114,170800,142871600,102900,102900,102900,102900,0
|
|
20231114,170700,142871600,102900,102900,102900,102900,0
|
|
20231114,170600,142871600,102900,102900,102900,102900,0
|
|
20231114,170500,142871600,102900,102900,102900,102900,0
|
|
20231114,170400,142871600,102900,102900,102900,102900,0
|
|
20231114,170300,142871600,102900,102900,102900,102900,0
|
|
20231114,170200,142871600,102900,102900,102900,102900,0
|
|
20231114,170100,142871600,102900,102900,102900,102900,0
|
|
20231114,170000,142871600,102900,102900,102900,102900,0
|
|
20231114,165900,142871600,102900,102900,102900,102900,0
|
|
20231114,165800,142871600,102900,102900,102900,102900,0
|
|
20231114,165700,142871600,102900,102900,102900,102900,0
|
|
20231114,165600,142871600,102900,102900,102900,102900,0
|
|
20231114,165500,142871600,102900,102900,102900,102900,0
|
|
20231114,165400,142871600,102900,102900,102900,102900,0
|
|
20231114,165300,142871600,102900,102900,102900,102900,0
|
|
20231114,165200,142871600,102900,102900,102900,102900,0
|
|
20231114,165100,142871600,102900,102900,102900,102900,0
|
|
20231114,165000,142871600,102900,102900,102900,102900,0
|
|
20231114,164900,142871600,102900,102900,102900,102900,0
|
|
20231114,164800,142871600,102900,102900,102900,102900,0
|
|
20231114,164700,142871600,102900,102900,102900,102900,0
|
|
20231114,164600,142871600,102900,102900,102900,102900,0
|
|
20231114,164500,142871600,102900,102900,102900,102900,0
|
|
20231114,164400,142871600,102900,102900,102900,102900,0
|
|
20231114,164300,142871600,102900,102900,102900,102900,0
|
|
20231114,164200,142871600,102900,102900,102900,102900,7
|
|
20231114,164100,142871600,102900,102900,102900,102900,0
|
|
20231114,164000,142871600,102900,102900,102900,102900,0
|
|
20231114,163900,142871600,102900,102900,102900,102900,0
|
|
20231114,163800,142871600,102900,102900,102900,102900,0
|
|
20231114,163700,142871600,102900,102900,102900,102900,0
|
|
20231114,163600,142871600,102900,102900,102900,102900,0
|
|
20231114,163500,142871600,102900,102900,102900,102900,0
|
|
20231114,163400,142871600,102900,102900,102900,102900,0
|
|
20231114,163300,142871600,102900,102900,102900,102900,0
|
|
20231114,163200,142871600,102900,102900,102900,102900,0
|
|
20231114,163100,142871600,102900,102900,102900,102900,0
|
|
20231114,163000,142871600,102900,102900,102900,102900,0
|
|
20231114,162900,142871600,102900,102900,102900,102900,0
|
|
20231114,162800,142871600,102900,102900,102900,102900,0
|
|
20231114,162700,142871600,102900,102900,102900,102900,0
|
|
20231114,162600,142871600,102900,102900,102900,102900,0
|
|
20231114,162500,142871600,102900,102900,102900,102900,0
|
|
20231114,162400,142871600,102900,102900,102900,102900,0
|
|
20231114,162300,142871600,102900,102900,102900,102900,0
|
|
20231114,162200,142871600,102900,102900,102900,102900,0
|
|
20231114,162100,142871600,102900,102900,102900,102900,0
|
|
20231114,162000,142871600,102900,102900,102900,102900,0
|
|
20231114,161900,142871600,102900,102900,102900,102900,0
|
|
20231114,161800,142871600,102900,102900,102900,102900,0
|
|
20231114,161700,142871600,102900,102900,102900,102900,0
|
|
20231114,161600,142871600,102900,102900,102900,102900,0
|
|
20231114,161500,142871600,102900,102900,102900,102900,0
|
|
20231114,161400,142871600,102900,102900,102900,102900,0
|
|
20231114,161300,142871600,102900,102900,102900,102900,0
|
|
20231114,161200,142871600,102900,102900,102900,102900,7
|
|
20231114,161100,142871600,102900,102900,102900,102900,0
|
|
20231114,161000,142871600,102900,102900,102900,102900,0
|
|
20231114,160900,142871600,102900,102900,102900,102900,0
|
|
20231114,160800,142871600,102900,102900,102900,102900,0
|
|
20231114,160700,142871600,102900,102900,102900,102900,0
|
|
20231114,160600,142871600,102900,102900,102900,102900,0
|
|
20231114,160500,142871600,102900,102900,102900,102900,0
|
|
20231114,160400,142871600,102900,102900,102900,102900,0
|
|
20231114,160300,142871600,102900,102900,102900,102900,0
|
|
20231114,160200,142871600,102900,102900,102900,102900,0
|
|
20231114,160100,142871600,102900,102900,102900,102900,0
|
|
20231114,160000,142871600,102900,102900,102900,102900,0
|
|
20231114,155900,142871600,102900,102900,102900,102900,0
|
|
20231114,155800,142871600,102900,102900,102900,102900,0
|
|
20231114,155700,142871600,102900,102900,102900,102900,0
|
|
20231114,155600,142871600,102900,102900,102900,102900,0
|
|
20231114,155500,142871600,102900,102900,102900,102900,0
|
|
20231114,155400,142871600,102900,102900,102900,102900,0
|
|
20231114,155300,142871600,102900,102900,102900,102900,0
|
|
20231114,155200,142871600,102900,102900,102900,102900,0
|
|
20231114,155100,142871600,102900,102900,102900,102900,0
|
|
20231114,155000,142871600,102900,102900,102900,102900,0
|
|
20231114,154900,142871600,102900,102900,102900,102900,0
|
|
20231114,154800,142871600,102900,102900,102900,102900,0
|
|
20231114,154700,142871600,102900,102900,102900,102900,0
|
|
20231114,154600,142871600,102900,102900,102900,102900,0
|
|
20231114,154500,142871600,102900,102900,102900,102900,0
|
|
20231114,154400,142871600,102900,102900,102900,102900,0
|
|
20231114,154300,142871600,102900,102900,102900,102900,0
|
|
20231114,154200,142871600,102900,102900,102900,102900,7
|
|
20231114,154100,142871600,102900,102900,102900,102900,0
|
|
20231114,154000,142871600,102900,102900,102900,102900,0
|
|
20231114,153900,142871600,102900,102900,102900,102900,0
|
|
20231114,153800,142871600,102900,102900,102900,102900,0
|
|
20231114,153700,142871600,102900,102900,102900,102900,0
|
|
20231114,153600,142871600,102900,102900,102900,102900,0
|
|
20231114,153500,142871600,102900,102900,102900,102900,0
|
|
20231114,153400,142871600,102900,102900,102900,102900,0
|
|
20231114,153300,142871600,102900,102900,102900,102900,0
|
|
20231114,153200,142871600,102900,102900,102900,102900,0
|
|
20231114,153100,142871600,102900,102900,102900,102900,0
|
|
20231114,153000,142871600,102900,102900,102900,102900,7
|
|
20231114,152900,142151300,102500,102500,102500,102500,0
|
|
20231114,152800,142151300,102500,102500,102500,102500,0
|
|
20231114,152700,142151300,102500,102500,102500,102500,0
|
|
20231114,152600,142151300,102500,102500,102500,102500,0
|
|
20231114,152500,142151300,102500,102500,102500,102500,0
|
|
20231114,152400,142151300,102500,102500,102500,102500,0
|
|
20231114,152300,142151300,102500,102500,102500,102500,0
|
|
20231114,152200,142151300,102500,102500,102500,102500,0
|
|
20231114,152100,142151300,102500,102500,102500,102500,0
|
|
20231114,152000,142151300,102500,102500,102500,102500,0
|
|
20231114,151900,142151300,102500,102500,102500,102500,7
|
|
20231114,151800,141433800,102800,102800,102800,102800,0
|
|
20231114,151700,141433800,102800,102800,102800,102800,0
|
|
20231114,151600,141433800,102800,102800,102800,102800,0
|
|
20231114,151500,141433800,102800,102800,102800,102800,54
|
|
20231114,151400,135882600,102800,102800,102800,102800,0
|
|
20231114,151300,135882600,102800,102800,102800,102800,39
|
|
20231114,151200,131873400,102800,102800,102800,102800,0
|
|
20231114,151100,131873400,102800,102800,102800,102800,0
|
|
20231114,151000,131873400,102800,102800,102800,102800,0
|
|
20231114,150900,131873400,102800,102800,102800,102800,0
|
|
20231114,150800,131873400,102800,102800,102800,102800,14
|
|
20231114,150700,130434200,102900,102900,102900,102900,0
|
|
20231114,150600,130434200,102900,102600,102900,102600,2
|
|
20231114,150500,130228700,102500,102500,102500,102500,0
|
|
20231114,150400,130228700,102500,102500,102500,102500,0
|
|
20231114,150300,130228700,102500,102500,102500,102500,0
|
|
20231114,150200,130228700,102500,102500,102500,102500,0
|
|
20231114,150100,130228700,102500,102500,102500,102500,0
|
|
20231114,150000,130228700,102500,102500,102500,102500,0
|
|
20231114,145900,130228700,102500,102500,102500,102500,0
|
|
20231114,145800,130228700,102500,102500,102500,102500,0
|
|
20231114,145700,130228700,102500,102700,102800,102500,4
|
|
20231114,145600,129817900,102700,102700,102700,102700,0
|
|
20231114,145500,129817900,102700,102700,102700,102700,7
|
|
20231114,145400,129099000,102700,102700,102700,102700,0
|
|
20231114,145300,129099000,102700,102700,102700,102700,10
|
|
20231114,145200,128072000,102700,102700,102700,102700,0
|
|
20231114,145100,128072000,102700,102700,102700,102700,0
|
|
20231114,145000,128072000,102700,102700,102700,102700,1
|
|
20231114,144900,127969300,102500,102500,102500,102500,0
|
|
20231114,144800,127969300,102500,102500,102500,102500,0
|
|
20231114,144700,127969300,102500,102500,102500,102500,0
|
|
20231114,144600,127969300,102500,102500,102500,102500,1
|
|
20231114,144500,127866800,102500,102500,102500,102500,0
|
|
20231114,144400,127866800,102500,102500,102500,102500,0
|
|
20231114,144300,127866800,102500,102500,102500,102500,0
|
|
20231114,144200,127866800,102500,102500,102500,102500,6
|
|
20231114,144100,127251800,102500,102500,102500,102500,0
|
|
20231114,144000,127251800,102500,102500,102500,102500,0
|
|
20231114,143900,127251800,102500,102500,102500,102500,2
|
|
20231114,143800,127046800,102500,102500,102500,102500,0
|
|
20231114,143700,127046800,102500,102500,102500,102500,1
|
|
20231114,143600,126944300,102500,102500,102500,102500,0
|
|
20231114,143500,126944300,102500,102500,102500,102500,0
|
|
20231114,143400,126944300,102500,102500,102500,102500,0
|
|
20231114,143300,126944300,102500,102500,102500,102500,0
|
|
20231114,143200,126944300,102500,102500,102500,102500,10
|
|
20231114,143100,125919300,102500,102500,102500,102500,0
|
|
20231114,143000,125919300,102500,102700,102700,102500,79
|
|
20231114,142900,117811200,102900,102900,102900,102900,0
|
|
20231114,142800,117811200,102900,102900,102900,102900,0
|
|
20231114,142700,117811200,102900,102900,102900,102900,0
|
|
20231114,142600,117811200,102900,102900,102900,102900,0
|
|
20231114,142500,117811200,102900,102900,102900,102900,10
|
|
20231114,142400,116782200,103000,103000,103000,103000,0
|
|
20231114,142300,116782200,103000,103000,103000,103000,0
|
|
20231114,142200,116782200,103000,103000,103000,103000,0
|
|
20231114,142100,116782200,103000,103000,103000,103000,14
|
|
20231114,142000,115340200,103100,103100,103100,103100,0
|
|
20231114,141900,115340200,103100,103100,103100,103100,0
|
|
20231114,141800,115340200,103100,103100,103100,103100,1
|
|
20231114,141700,115237100,102600,102600,102600,102600,0
|
|
20231114,141600,115237100,102600,102600,102600,102600,0
|
|
20231114,141500,115237100,102600,102600,102600,102600,0
|
|
20231114,141400,115237100,102600,102600,102600,102600,0
|
|
20231114,141300,115237100,102600,102600,102600,102600,0
|
|
20231114,141200,115237100,102600,102600,102600,102600,0
|
|
20231114,141100,115237100,102600,102600,102600,102600,0
|
|
20231114,141000,115237100,102600,102600,102600,102600,0
|
|
20231114,140900,115237100,102600,102600,102600,102600,0
|
|
20231114,140800,115237100,102600,102600,102600,102600,0
|
|
20231114,140700,115237100,102600,103100,103100,102600,15
|
|
20231114,140600,113697100,103100,103100,103100,103100,0
|
|
20231114,140500,113697100,103100,103100,103100,103100,0
|
|
20231114,140400,113697100,103100,103100,103100,103100,0
|
|
20231114,140300,113697100,103100,103100,103100,103100,0
|
|
20231114,140200,113697100,103100,103100,103100,103100,0
|
|
20231114,140100,113697100,103100,103100,103100,103100,0
|
|
20231114,140000,113697100,103100,103100,103100,103100,23
|
|
20231114,135900,111325800,103100,103100,103100,103100,40
|
|
20231114,135800,107201800,103100,103100,103100,103100,3
|
|
20231114,135700,106892500,103100,103100,103100,103100,0
|
|
20231114,135600,106892500,103100,103100,103100,103100,15
|
|
20231114,135500,105346000,103000,102800,103000,102800,8
|
|
20231114,135400,104522800,102400,102400,102400,102400,1
|
|
20231114,135300,104420400,102400,102400,102400,102400,0
|
|
20231114,135200,104420400,102400,102400,102400,102400,0
|
|
20231114,135100,104420400,102400,102400,102400,102400,0
|
|
20231114,135000,104420400,102400,102400,102400,102400,0
|
|
20231114,134900,104420400,102400,102000,102400,102000,212
|
|
20231114,134800,82715700,102200,102200,102200,102200,0
|
|
20231114,134700,82715700,102200,102200,102200,102200,0
|
|
20231114,134600,82715700,102200,102200,102200,102200,0
|
|
20231114,134500,82715700,102200,102200,102200,102200,0
|
|
20231114,134400,82715700,102200,102200,102200,102200,0
|
|
20231114,134300,82715700,102200,102200,102200,102200,0
|
|
20231114,134200,82715700,102200,102200,102200,102200,0
|
|
20231114,134100,82715700,102200,102200,102200,102200,0
|
|
20231114,134000,82715700,102200,102200,102200,102200,0
|
|
20231114,133900,82715700,102200,102000,102200,102000,4
|
|
20231114,133800,82307100,101900,101900,101900,101900,0
|
|
20231114,133700,82307100,101900,101900,101900,101900,0
|
|
20231114,133600,82307100,101900,101900,101900,101900,0
|
|
20231114,133500,82307100,101900,101900,101900,101900,0
|
|
20231114,133400,82307100,101900,101900,101900,101900,0
|
|
20231114,133300,82307100,101900,101900,101900,101900,0
|
|
20231114,133200,82307100,101900,101900,101900,101900,0
|
|
20231114,133100,82307100,101900,101900,101900,101900,0
|
|
20231114,133000,82307100,101900,101900,101900,101900,0
|
|
20231114,132900,82307100,101900,101900,101900,101900,0
|
|
20231114,132800,82307100,101900,101900,101900,101900,0
|
|
20231114,132700,82307100,101900,101900,101900,101900,0
|
|
20231114,132600,82307100,101900,101900,101900,101900,0
|
|
20231114,132500,82307100,101900,101900,101900,101900,65
|
|
20231114,132400,75683600,101900,101900,101900,101900,12
|
|
20231114,132300,74460800,101900,101900,101900,101900,9
|
|
20231114,132200,73543700,101900,101900,101900,101900,12
|
|
20231114,132100,72320900,101700,101700,101700,101700,0
|
|
20231114,132000,72320900,101700,101700,101700,101700,0
|
|
20231114,131900,72320900,101700,101700,101700,101700,0
|
|
20231114,131800,72320900,101700,101700,101700,101700,0
|
|
20231114,131700,72320900,101700,101700,101700,101700,0
|
|
20231114,131600,72320900,101700,101700,101700,101700,3
|
|
20231114,131500,72015800,101900,101900,101900,101900,0
|
|
20231114,131400,72015800,101900,101900,101900,101900,0
|
|
20231114,131300,72015800,101900,101900,101900,101900,0
|
|
20231114,131200,72015800,101900,101900,101900,101900,0
|
|
20231114,131100,72015800,101900,101900,101900,101900,0
|
|
20231114,131000,72015800,101900,101900,101900,101900,0
|
|
20231114,130900,72015800,101900,101900,101900,101900,1
|
|
20231114,130800,71913900,101900,101900,101900,101900,1
|
|
20231114,130700,71812000,101900,101900,101900,101900,0
|
|
20231114,130600,71812000,101900,101900,101900,101900,2
|
|
20231114,130500,71608200,101700,101700,101700,101700,0
|
|
20231114,130400,71608200,101700,101700,101700,101700,0
|
|
20231114,130300,71608200,101700,101700,101700,101700,1
|
|
20231114,130200,71506500,101700,101700,101700,101700,0
|
|
20231114,130100,71506500,101700,101700,101700,101700,0
|
|
20231114,130000,71506500,101700,101700,101700,101700,1
|
|
20231114,125900,71404800,101800,101800,101800,101800,0
|
|
20231114,125800,71404800,101800,101800,101800,101800,0
|
|
20231114,125700,71404800,101800,101800,101800,101800,0
|
|
20231114,125600,71404800,101800,101800,101800,101800,0
|
|
20231114,125500,71404800,101800,101800,101800,101800,0
|
|
20231114,125400,71404800,101800,101800,101800,101800,0
|
|
20231114,125300,71404800,101800,101800,101800,101800,0
|
|
20231114,125200,71404800,101800,101800,101800,101800,0
|
|
20231114,125100,71404800,101800,101800,101800,101800,19
|
|
20231114,125000,69470600,101800,101800,101800,101800,12
|
|
20231114,124900,68249000,101600,101600,101600,101600,0
|
|
20231114,124800,68249000,101600,101600,101600,101600,0
|
|
20231114,124700,68249000,101600,101600,101600,101600,0
|
|
20231114,124600,68249000,101600,101600,101600,101600,0
|
|
20231114,124500,68249000,101600,101600,101600,101600,0
|
|
20231114,124400,68249000,101600,101600,101600,101600,0
|
|
20231114,124300,68249000,101600,101600,101600,101600,0
|
|
20231114,124200,68249000,101600,101600,101600,101600,0
|
|
20231114,124100,68249000,101600,101600,101600,101600,0
|
|
20231114,124000,68249000,101600,101600,101600,101600,0
|
|
20231114,123900,68249000,101600,101600,101600,101600,0
|
|
20231114,123800,68249000,101600,101600,101600,101600,0
|
|
20231114,123700,68249000,101600,101600,101600,101600,0
|
|
20231114,123600,68249000,101600,101600,101600,101600,1
|
|
20231114,123500,68147400,101600,101600,101600,101600,0
|
|
20231114,123400,68147400,101600,101600,101600,101600,0
|
|
20231114,123300,68147400,101600,101600,101600,101600,0
|
|
20231114,123200,68147400,101600,101600,101600,101600,0
|
|
20231114,123100,68147400,101600,101600,101600,101600,0
|
|
20231114,123000,68147400,101600,101600,101600,101600,0
|
|
20231114,122900,68147400,101600,101600,101600,101600,0
|
|
20231114,122800,68147400,101600,101600,101600,101600,0
|
|
20231114,122700,68147400,101600,101600,101600,101600,0
|
|
20231114,122600,68147400,101600,101600,101600,101600,0
|
|
20231114,122500,68147400,101600,101600,101600,101600,0
|
|
20231114,122400,68147400,101600,101600,101600,101600,0
|
|
20231114,122300,68147400,101600,101600,101600,101600,0
|
|
20231114,122200,68147400,101600,101600,101600,101600,0
|
|
20231114,122100,68147400,101600,101600,101600,101600,0
|
|
20231114,122000,68147400,101600,101600,101600,101600,0
|
|
20231114,121900,68147400,101600,101600,101600,101600,0
|
|
20231114,121800,68147400,101600,101600,101600,101600,0
|
|
20231114,121700,68147400,101600,101600,101600,101600,5
|
|
20231114,121600,67639400,101500,101500,101500,101500,0
|
|
20231114,121500,67639400,101500,101500,101500,101500,0
|
|
20231114,121400,67639400,101500,101500,101500,101500,0
|
|
20231114,121300,67639400,101500,101500,101500,101500,0
|
|
20231114,121200,67639400,101500,101500,101500,101500,0
|
|
20231114,121100,67639400,101500,101500,101500,101500,0
|
|
20231114,121000,67639400,101500,101500,101500,101500,0
|
|
20231114,120900,67639400,101500,101500,101500,101500,0
|
|
20231114,120800,67639400,101500,101500,101500,101500,0
|
|
20231114,120700,67639400,101500,101500,101500,101500,0
|
|
20231114,120600,67639400,101500,101500,101500,101500,0
|
|
20231114,120500,67639400,101500,101500,101500,101500,0
|
|
20231114,120400,67639400,101500,101600,101600,101500,20
|
|
20231114,120300,65608000,101600,101600,101600,101600,0
|
|
20231114,120200,65608000,101600,101600,101600,101600,0
|
|
20231114,120100,65608000,101600,101600,101600,101600,0
|
|
20231114,120000,65608000,101600,101600,101600,101600,0
|
|
20231114,115900,65608000,101600,101600,101600,101600,0
|
|
20231114,115800,65608000,101600,101600,101600,101600,2
|
|
20231114,115700,65404800,101600,101600,101600,101600,0
|
|
20231114,115600,65404800,101600,101600,101600,101600,10
|
|
20231114,115500,64388800,101600,101600,101600,101600,0
|
|
20231114,115400,64388800,101600,101600,101600,101600,0
|
|
20231114,115300,64388800,101600,101600,101600,101600,0
|
|
20231114,115200,64388800,101600,101600,101600,101600,0
|
|
20231114,115100,64388800,101600,101600,101600,101600,0
|
|
20231114,115000,64388800,101600,101600,101600,101600,0
|
|
20231114,114900,64388800,101600,101600,101600,101600,0
|
|
20231114,114800,64388800,101600,101600,101600,101600,0
|
|
20231114,114700,64388800,101600,101600,101600,101600,0
|
|
20231114,114600,64388800,101600,101600,101600,101600,5
|
|
20231114,114500,63880800,101600,101600,101600,101600,8
|
|
20231114,114400,63068000,101600,101600,101600,101600,0
|
|
20231114,114300,63068000,101600,101600,101600,101600,1
|
|
20231114,114200,62966400,101600,101600,101600,101600,20
|
|
20231114,114100,60934400,101600,101600,101600,101600,0
|
|
20231114,114000,60934400,101600,101600,101600,101600,0
|
|
20231114,113900,60934400,101600,101600,101600,101600,0
|
|
20231114,113800,60934400,101600,101600,101600,101600,0
|
|
20231114,113700,60934400,101600,101600,101600,101600,0
|
|
20231114,113600,60934400,101600,101600,101600,101600,0
|
|
20231114,113500,60934400,101600,101600,101600,101600,0
|
|
20231114,113400,60934400,101600,101600,101600,101600,0
|
|
20231114,113300,60934400,101600,101600,101600,101600,0
|
|
20231114,113200,60934400,101600,101600,101600,101600,0
|
|
20231114,113100,60934400,101600,101600,101600,101600,0
|
|
20231114,113000,60934400,101600,101600,101600,101600,5
|
|
20231114,112900,60426400,101600,101600,101600,101600,1
|
|
20231114,112800,60324800,101400,101400,101400,101400,7
|
|
20231114,112700,59615000,101400,101400,101400,101400,0
|
|
20231114,112600,59615000,101400,101400,101400,101400,2
|
|
20231114,112500,59412200,101600,101600,101600,101600,0
|
|
20231114,112400,59412200,101600,101400,101600,101300,3
|
|
20231114,112300,59107900,101300,101400,101400,101300,4
|
|
20231114,112200,58702600,101400,101400,101400,101400,1
|
|
20231114,112100,58601200,101400,101400,101400,101400,1
|
|
20231114,112000,58499800,101500,101500,101500,101500,0
|
|
20231114,111900,58499800,101500,101500,101500,101500,0
|
|
20231114,111800,58499800,101500,101500,101500,101500,91
|
|
20231114,111700,49263300,101600,101600,101600,101600,0
|
|
20231114,111600,49263300,101600,101600,101600,101600,0
|
|
20231114,111500,49263300,101600,101600,101600,101600,0
|
|
20231114,111400,49263300,101600,101600,101600,101600,0
|
|
20231114,111300,49263300,101600,101600,101600,101600,0
|
|
20231114,111200,49263300,101600,101600,101600,101600,1
|
|
20231114,111100,49161700,101600,101600,101600,101600,17
|
|
20231114,111000,47434500,102200,102200,102200,102200,0
|
|
20231114,110900,47434500,102200,102000,102200,102000,2
|
|
20231114,110800,47230300,101700,101700,101700,101700,0
|
|
20231114,110700,47230300,101700,101700,101700,101700,0
|
|
20231114,110600,47230300,101700,101700,101700,101700,1
|
|
20231114,110500,47128600,102000,102000,102000,102000,0
|
|
20231114,110400,47128600,102000,102000,102000,102000,0
|
|
20231114,110300,47128600,102000,102000,102000,102000,0
|
|
20231114,110200,47128600,102000,102000,102000,102000,0
|
|
20231114,110100,47128600,102000,102000,102000,102000,0
|
|
20231114,110000,47128600,102000,102000,102000,102000,0
|
|
20231114,105900,47128600,102000,102000,102000,102000,0
|
|
20231114,105800,47128600,102000,102000,102000,102000,0
|
|
20231114,105700,47128600,102000,102000,102000,102000,0
|
|
20231114,105600,47128600,102000,102000,102000,102000,0
|
|
20231114,105500,47128600,102000,102000,102000,102000,0
|
|
20231114,105400,47128600,102000,102000,102000,102000,0
|
|
20231114,105300,47128600,102000,101700,102000,101700,2
|
|
20231114,105200,46924900,101700,101800,101800,101700,40
|
|
20231114,105100,42855500,101900,101900,101900,101900,0
|
|
20231114,105000,42855500,101900,101900,101900,101900,0
|
|
20231114,104900,42855500,101900,101900,101900,101900,4
|
|
20231114,104800,42447900,101800,101800,101800,101800,0
|
|
20231114,104700,42447900,101800,101800,101800,101800,0
|
|
20231114,104600,42447900,101800,101800,101800,101800,2
|
|
20231114,104500,42244300,101800,101800,101800,101800,2
|
|
20231114,104400,42040700,101800,101800,101800,101800,2
|
|
20231114,104300,41837100,101700,101700,101700,101700,0
|
|
20231114,104200,41837100,101700,101700,101700,101700,0
|
|
20231114,104100,41837100,101700,101700,101700,101700,0
|
|
20231114,104000,41837100,101700,101700,101700,101700,0
|
|
20231114,103900,41837100,101700,101700,101700,101700,16
|
|
20231114,103800,40209900,101700,101700,101700,101700,5
|
|
20231114,103700,39701400,101700,101700,101700,101700,0
|
|
20231114,103600,39701400,101700,101700,101700,101700,6
|
|
20231114,103500,39091200,102200,102200,102200,102200,0
|
|
20231114,103400,39091200,102200,102200,102200,102200,0
|
|
20231114,103300,39091200,102200,102200,102200,102200,0
|
|
20231114,103200,39091200,102200,102200,102200,102200,0
|
|
20231114,103100,39091200,102200,102200,102200,102200,1
|
|
20231114,103000,38989000,102200,102200,102200,102200,0
|
|
20231114,102900,38989000,102200,102200,102200,102200,0
|
|
20231114,102800,38989000,102200,102200,102200,102200,0
|
|
20231114,102700,38989000,102200,102200,102200,102200,0
|
|
20231114,102600,38989000,102200,102200,102200,102200,0
|
|
20231114,102500,38989000,102200,102200,102200,102200,0
|
|
20231114,102400,38989000,102200,102200,102200,102200,0
|
|
20231114,102300,38989000,102200,102200,102200,102200,0
|
|
20231114,102200,38989000,102200,102200,102200,102200,0
|
|
20231114,102100,38989000,102200,102200,102200,102200,0
|
|
20231114,102000,38989000,102200,102200,102200,102200,0
|
|
20231114,101900,38989000,102200,102200,102200,102200,0
|
|
20231114,101800,38989000,102200,102200,102200,102200,0
|
|
20231114,101700,38989000,102200,102200,102200,102200,0
|
|
20231114,101600,38989000,102200,102200,102200,102200,0
|
|
20231114,101500,38989000,102200,102200,102200,102200,0
|
|
20231114,101400,38989000,102200,102200,102200,102200,0
|
|
20231114,101300,38989000,102200,102200,102200,102200,0
|
|
20231114,101200,38989000,102200,102200,102200,102200,0
|
|
20231114,101100,38989000,102200,102200,102200,102200,0
|
|
20231114,101000,38989000,102200,102200,102200,102200,0
|
|
20231114,100900,38989000,102200,102200,102200,102200,0
|
|
20231114,100800,38989000,102200,102200,102200,102200,0
|
|
20231114,100700,38989000,102200,102200,102200,102200,0
|
|
20231114,100600,38989000,102200,102200,102200,102200,3
|
|
20231114,100500,38682400,101700,101700,101700,101700,6
|
|
20231114,100400,38072200,102400,102400,102400,102400,0
|
|
20231114,100300,38072200,102400,102400,102400,102400,0
|
|
20231114,100200,38072200,102400,102400,102400,102400,0
|
|
20231114,100100,38072200,102400,102400,102400,102400,0
|
|
20231114,100000,38072200,102400,102400,102400,102400,0
|
|
20231114,095900,38072200,102400,102400,102400,102400,0
|
|
20231114,095800,38072200,102400,102400,102400,102400,0
|
|
20231114,095700,38072200,102400,102400,102400,102400,0
|
|
20231114,095600,38072200,102400,102400,102400,102400,0
|
|
20231114,095500,38072200,102400,102400,102400,102400,0
|
|
20231114,095400,38072200,102400,102400,102400,102400,5
|
|
20231114,095300,37560200,102400,102400,102400,102400,15
|
|
20231114,095200,36024200,102400,102300,102400,102300,15
|
|
20231114,095100,34488300,102300,102300,102300,102300,0
|
|
20231114,095000,34488300,102300,102300,102300,102300,1
|
|
20231114,094900,34386000,102400,102400,102400,102400,0
|
|
20231114,094800,34386000,102400,102400,102400,102400,0
|
|
20231114,094700,34386000,102400,102400,102400,102400,0
|
|
20231114,094600,34386000,102400,102400,102400,102400,0
|
|
20231114,094500,34386000,102400,101300,102400,101300,4
|
|
20231114,094400,33978700,101300,101700,101700,101300,115
|
|
20231114,094300,22315300,102600,102600,102600,102600,0
|
|
20231114,094200,22315300,102600,102600,102600,102600,0
|
|
20231114,094100,22315300,102600,102600,102600,102600,0
|
|
20231114,094000,22315300,102600,102600,102600,102600,0
|
|
20231114,093900,22315300,102600,102600,102600,102600,30
|
|
20231114,093800,19237300,102600,102600,102600,102600,0
|
|
20231114,093700,19237300,102600,102600,102600,102600,0
|
|
20231114,093600,19237300,102600,102600,102600,102600,1
|
|
20231114,093500,19134700,102800,102800,102800,102800,0
|
|
20231114,093400,19134700,102800,102800,102800,102800,0
|
|
20231114,093300,19134700,102800,102800,102800,102800,0
|
|
20231114,093200,19134700,102800,102800,102800,102800,0
|
|
20231114,093100,19134700,102800,102800,102800,102800,0
|
|
20231114,093000,19134700,102800,102800,102800,102800,0
|
|
20231114,092900,19134700,102800,102800,102800,102800,1
|
|
20231114,092800,19031900,101600,101700,101700,101600,58
|
|
20231114,092700,13138400,101700,102500,102500,101300,105
|
|
20231114,092600,2470100,102500,102500,102500,102500,0
|
|
20231114,092500,2470100,102500,102500,102500,102500,0
|
|
20231114,092400,2470100,102500,102900,102900,102500,16
|
|
20231114,092300,825800,103700,103700,103700,103700,0
|
|
20231114,092200,825800,103700,103700,103700,103700,0
|
|
20231114,092100,825800,103700,103700,103700,103700,0
|
|
20231114,092000,825800,103700,103700,103700,103700,0
|
|
20231114,091900,825800,103700,103700,103700,103700,0
|
|
20231114,091800,825800,103700,103700,103700,103700,0
|
|
20231114,091700,825800,103700,103700,103700,103700,0
|
|
20231114,091600,825800,103700,103700,103700,103700,0
|
|
20231114,091500,825800,103700,103700,103700,103700,0
|
|
20231114,091400,825800,103700,103700,103700,103700,0
|
|
20231114,091300,825800,103700,103700,103700,103700,1
|
|
20231114,091200,722100,103700,103700,103700,103700,0
|
|
20231114,091100,722100,103700,103700,103700,103700,0
|
|
20231114,091000,722100,103700,103700,103700,103700,1
|
|
20231114,090900,618400,103900,103900,103900,103900,0
|
|
20231114,090800,618400,103900,103900,103900,103900,0
|
|
20231114,090700,618400,103900,103900,103900,103900,0
|
|
20231114,090600,618400,103900,103900,103900,103900,0
|
|
20231114,090500,618400,103900,102800,103900,102800,3
|
|
20231114,090400,307800,102800,102800,102800,102800,0
|
|
20231114,090300,307800,102800,102800,102800,102800,2
|
|
20231114,090200,102200,102200,102200,102200,102200,0
|
|
20231114,090100,102200,102200,102200,102200,102200,0
|
|
20231114,090000,102200,102200,102200,102200,102200,1
|