662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195900,53483500,101900,101900,101900,101900,13
|
|
20231122,195800,53483500,101900,101900,101900,101900,0
|
|
20231122,195700,53483500,101900,101900,101900,101900,0
|
|
20231122,195600,53483500,101900,101900,101900,101900,0
|
|
20231122,195500,53483500,101900,101900,101900,101900,0
|
|
20231122,195400,53483500,101900,101900,101900,101900,0
|
|
20231122,195300,53483500,101900,101900,101900,101900,0
|
|
20231122,195200,53483500,101900,101900,101900,101900,0
|
|
20231122,195100,53483500,101900,101900,101900,101900,0
|
|
20231122,195000,53483500,101900,101900,101900,101900,0
|
|
20231122,194900,53483500,101900,101900,101900,101900,0
|
|
20231122,194800,53483500,101900,101900,101900,101900,0
|
|
20231122,194700,53483500,101900,101900,101900,101900,0
|
|
20231122,194600,53483500,101900,101900,101900,101900,0
|
|
20231122,194500,53483500,101900,101900,101900,101900,0
|
|
20231122,194400,53483500,101900,101900,101900,101900,0
|
|
20231122,194300,53483500,101900,101900,101900,101900,0
|
|
20231122,194200,53483500,101900,101900,101900,101900,0
|
|
20231122,194100,53483500,101900,101900,101900,101900,0
|
|
20231122,194000,53483500,101900,101900,101900,101900,0
|
|
20231122,193900,53483500,101900,101900,101900,101900,0
|
|
20231122,193800,53483500,101900,101900,101900,101900,0
|
|
20231122,193700,53483500,101900,101900,101900,101900,0
|
|
20231122,193600,53483500,101900,101900,101900,101900,0
|
|
20231122,193500,53483500,101900,101900,101900,101900,0
|
|
20231122,193400,53483500,101900,101900,101900,101900,0
|
|
20231122,193300,53483500,101900,101900,101900,101900,0
|
|
20231122,193200,53483500,101900,101900,101900,101900,0
|
|
20231122,193100,53483500,101900,101900,101900,101900,0
|
|
20231122,193000,53483500,101900,101900,101900,101900,0
|
|
20231122,192900,53483500,101900,101900,101900,101900,13
|
|
20231122,192800,53483500,101900,101900,101900,101900,0
|
|
20231122,192700,53483500,101900,101900,101900,101900,0
|
|
20231122,192600,53483500,101900,101900,101900,101900,0
|
|
20231122,192500,53483500,101900,101900,101900,101900,0
|
|
20231122,192400,53483500,101900,101900,101900,101900,0
|
|
20231122,192300,53483500,101900,101900,101900,101900,0
|
|
20231122,192200,53483500,101900,101900,101900,101900,0
|
|
20231122,192100,53483500,101900,101900,101900,101900,0
|
|
20231122,192000,53483500,101900,101900,101900,101900,0
|
|
20231122,191900,53483500,101900,101900,101900,101900,0
|
|
20231122,191800,53483500,101900,101900,101900,101900,0
|
|
20231122,191700,53483500,101900,101900,101900,101900,0
|
|
20231122,191600,53483500,101900,101900,101900,101900,0
|
|
20231122,191500,53483500,101900,101900,101900,101900,0
|
|
20231122,191400,53483500,101900,101900,101900,101900,0
|
|
20231122,191300,53483500,101900,101900,101900,101900,0
|
|
20231122,191200,53483500,101900,101900,101900,101900,0
|
|
20231122,191100,53483500,101900,101900,101900,101900,0
|
|
20231122,191000,53483500,101900,101900,101900,101900,0
|
|
20231122,190900,53483500,101900,101900,101900,101900,0
|
|
20231122,190800,53483500,101900,101900,101900,101900,0
|
|
20231122,190700,53483500,101900,101900,101900,101900,0
|
|
20231122,190600,53483500,101900,101900,101900,101900,0
|
|
20231122,190500,53483500,101900,101900,101900,101900,0
|
|
20231122,190400,53483500,101900,101900,101900,101900,0
|
|
20231122,190300,53483500,101900,101900,101900,101900,0
|
|
20231122,190200,53483500,101900,101900,101900,101900,0
|
|
20231122,190100,53483500,101900,101900,101900,101900,0
|
|
20231122,190000,53483500,101900,101900,101900,101900,0
|
|
20231122,185900,53483500,101900,101900,101900,101900,13
|
|
20231122,185800,53483500,101900,101900,101900,101900,0
|
|
20231122,185700,53483500,101900,101900,101900,101900,0
|
|
20231122,185600,53483500,101900,101900,101900,101900,0
|
|
20231122,185500,53483500,101900,101900,101900,101900,0
|
|
20231122,185400,53483500,101900,101900,101900,101900,0
|
|
20231122,185300,53483500,101900,101900,101900,101900,0
|
|
20231122,185200,53483500,101900,101900,101900,101900,0
|
|
20231122,185100,53483500,101900,101900,101900,101900,0
|
|
20231122,185000,53483500,101900,101900,101900,101900,0
|
|
20231122,184900,53483500,101900,101900,101900,101900,0
|
|
20231122,184800,53483500,101900,101900,101900,101900,0
|
|
20231122,184700,53483500,101900,101900,101900,101900,0
|
|
20231122,184600,53483500,101900,101900,101900,101900,0
|
|
20231122,184500,53483500,101900,101900,101900,101900,0
|
|
20231122,184400,53483500,101900,101900,101900,101900,0
|
|
20231122,184300,53483500,101900,101900,101900,101900,0
|
|
20231122,184200,53483500,101900,101900,101900,101900,0
|
|
20231122,184100,53483500,101900,101900,101900,101900,0
|
|
20231122,184000,53483500,101900,101900,101900,101900,0
|
|
20231122,183900,53483500,101900,101900,101900,101900,0
|
|
20231122,183800,53483500,101900,101900,101900,101900,0
|
|
20231122,183700,53483500,101900,101900,101900,101900,0
|
|
20231122,183600,53483500,101900,101900,101900,101900,0
|
|
20231122,183500,53483500,101900,101900,101900,101900,0
|
|
20231122,183400,53483500,101900,101900,101900,101900,0
|
|
20231122,183300,53483500,101900,101900,101900,101900,0
|
|
20231122,183200,53483500,101900,101900,101900,101900,0
|
|
20231122,183100,53483500,101900,101900,101900,101900,0
|
|
20231122,183000,53483500,101900,101900,101900,101900,0
|
|
20231122,182900,53483500,101900,101900,101900,101900,13
|
|
20231122,182800,53483500,101900,101900,101900,101900,0
|
|
20231122,182700,53483500,101900,101900,101900,101900,0
|
|
20231122,182600,53483500,101900,101900,101900,101900,0
|
|
20231122,182500,53483500,101900,101900,101900,101900,0
|
|
20231122,182400,53483500,101900,101900,101900,101900,0
|
|
20231122,182300,53483500,101900,101900,101900,101900,0
|
|
20231122,182200,53483500,101900,101900,101900,101900,0
|
|
20231122,182100,53483500,101900,101900,101900,101900,0
|
|
20231122,182000,53483500,101900,101900,101900,101900,0
|
|
20231122,181900,53483500,101900,101900,101900,101900,0
|
|
20231122,181800,53483500,101900,101900,101900,101900,0
|
|
20231122,181700,53483500,101900,101900,101900,101900,0
|
|
20231122,181600,53483500,101900,101900,101900,101900,0
|
|
20231122,181500,53483500,101900,101900,101900,101900,0
|
|
20231122,181400,53483500,101900,101900,101900,101900,0
|
|
20231122,181300,53483500,101900,101900,101900,101900,0
|
|
20231122,181200,53483500,101900,101900,101900,101900,0
|
|
20231122,181100,53483500,101900,101900,101900,101900,0
|
|
20231122,181000,53483500,101900,101900,101900,101900,0
|
|
20231122,180900,53483500,101900,101900,101900,101900,0
|
|
20231122,180800,53483500,101900,101900,101900,101900,0
|
|
20231122,180700,53483500,101900,101900,101900,101900,0
|
|
20231122,180600,53483500,101900,101900,101900,101900,0
|
|
20231122,180500,53483500,101900,101900,101900,101900,0
|
|
20231122,180400,53483500,101900,101900,101900,101900,0
|
|
20231122,180300,53483500,101900,101900,101900,101900,0
|
|
20231122,180200,53483500,101900,101900,101900,101900,0
|
|
20231122,180100,53483500,101900,101900,101900,101900,0
|
|
20231122,180000,53483500,101900,101900,101900,101900,0
|
|
20231122,175900,53483500,101900,101900,101900,101900,13
|
|
20231122,175800,53483500,101900,101900,101900,101900,0
|
|
20231122,175700,53483500,101900,101900,101900,101900,0
|
|
20231122,175600,53483500,101900,101900,101900,101900,0
|
|
20231122,175500,53483500,101900,101900,101900,101900,0
|
|
20231122,175400,53483500,101900,101900,101900,101900,0
|
|
20231122,175300,53483500,101900,101900,101900,101900,0
|
|
20231122,175200,53483500,101900,101900,101900,101900,0
|
|
20231122,175100,53483500,101900,101900,101900,101900,0
|
|
20231122,175000,53483500,101900,101900,101900,101900,0
|
|
20231122,174900,53483500,101900,101900,101900,101900,0
|
|
20231122,174800,53483500,101900,101900,101900,101900,0
|
|
20231122,174700,53483500,101900,101900,101900,101900,0
|
|
20231122,174600,53483500,101900,101900,101900,101900,0
|
|
20231122,174500,53483500,101900,101900,101900,101900,0
|
|
20231122,174400,53483500,101900,101900,101900,101900,0
|
|
20231122,174300,53483500,101900,101900,101900,101900,0
|
|
20231122,174200,53483500,101900,101900,101900,101900,0
|
|
20231122,174100,53483500,101900,101900,101900,101900,0
|
|
20231122,174000,53483500,101900,101900,101900,101900,0
|
|
20231122,173900,53483500,101900,101900,101900,101900,0
|
|
20231122,173800,53483500,101900,101900,101900,101900,0
|
|
20231122,173700,53483500,101900,101900,101900,101900,0
|
|
20231122,173600,53483500,101900,101900,101900,101900,0
|
|
20231122,173500,53483500,101900,101900,101900,101900,0
|
|
20231122,173400,53483500,101900,101900,101900,101900,0
|
|
20231122,173300,53483500,101900,101900,101900,101900,0
|
|
20231122,173200,53483500,101900,101900,101900,101900,0
|
|
20231122,173100,53483500,101900,101900,101900,101900,0
|
|
20231122,173000,53483500,101900,101900,101900,101900,0
|
|
20231122,172900,53483500,101900,101900,101900,101900,13
|
|
20231122,172800,53483500,101900,101900,101900,101900,0
|
|
20231122,172700,53483500,101900,101900,101900,101900,0
|
|
20231122,172600,53483500,101900,101900,101900,101900,0
|
|
20231122,172500,53483500,101900,101900,101900,101900,0
|
|
20231122,172400,53483500,101900,101900,101900,101900,0
|
|
20231122,172300,53483500,101900,101900,101900,101900,0
|
|
20231122,172200,53483500,101900,101900,101900,101900,0
|
|
20231122,172100,53483500,101900,101900,101900,101900,0
|
|
20231122,172000,53483500,101900,101900,101900,101900,0
|
|
20231122,171900,53483500,101900,101900,101900,101900,0
|
|
20231122,171800,53483500,101900,101900,101900,101900,0
|
|
20231122,171700,53483500,101900,101900,101900,101900,0
|
|
20231122,171600,53483500,101900,101900,101900,101900,0
|
|
20231122,171500,53483500,101900,101900,101900,101900,0
|
|
20231122,171400,53483500,101900,101900,101900,101900,0
|
|
20231122,171300,53483500,101900,101900,101900,101900,0
|
|
20231122,171200,53483500,101900,101900,101900,101900,0
|
|
20231122,171100,53483500,101900,101900,101900,101900,0
|
|
20231122,171000,53483500,101900,101900,101900,101900,0
|
|
20231122,170900,53483500,101900,101900,101900,101900,0
|
|
20231122,170800,53483500,101900,101900,101900,101900,0
|
|
20231122,170700,53483500,101900,101900,101900,101900,0
|
|
20231122,170600,53483500,101900,101900,101900,101900,0
|
|
20231122,170500,53483500,101900,101900,101900,101900,0
|
|
20231122,170400,53483500,101900,101900,101900,101900,0
|
|
20231122,170300,53483500,101900,101900,101900,101900,0
|
|
20231122,170200,53483500,101900,101900,101900,101900,0
|
|
20231122,170100,53483500,101900,101900,101900,101900,0
|
|
20231122,170000,53483500,101900,101900,101900,101900,0
|
|
20231122,165900,53483500,101900,101900,101900,101900,13
|
|
20231122,165800,53483500,101900,101900,101900,101900,0
|
|
20231122,165700,53483500,101900,101900,101900,101900,0
|
|
20231122,165600,53483500,101900,101900,101900,101900,0
|
|
20231122,165500,53483500,101900,101900,101900,101900,0
|
|
20231122,165400,53483500,101900,101900,101900,101900,0
|
|
20231122,165300,53483500,101900,101900,101900,101900,0
|
|
20231122,165200,53483500,101900,101900,101900,101900,0
|
|
20231122,165100,53483500,101900,101900,101900,101900,0
|
|
20231122,165000,53483500,101900,101900,101900,101900,0
|
|
20231122,164900,53483500,101900,101900,101900,101900,0
|
|
20231122,164800,53483500,101900,101900,101900,101900,0
|
|
20231122,164700,53483500,101900,101900,101900,101900,0
|
|
20231122,164600,53483500,101900,101900,101900,101900,0
|
|
20231122,164500,53483500,101900,101900,101900,101900,0
|
|
20231122,164400,53483500,101900,101900,101900,101900,0
|
|
20231122,164300,53483500,101900,101900,101900,101900,0
|
|
20231122,164200,53483500,101900,101900,101900,101900,0
|
|
20231122,164100,53483500,101900,101900,101900,101900,0
|
|
20231122,164000,53483500,101900,101900,101900,101900,0
|
|
20231122,163900,53483500,101900,101900,101900,101900,0
|
|
20231122,163800,53483500,101900,101900,101900,101900,0
|
|
20231122,163700,53483500,101900,101900,101900,101900,0
|
|
20231122,163600,53483500,101900,101900,101900,101900,0
|
|
20231122,163500,53483500,101900,101900,101900,101900,0
|
|
20231122,163400,53483500,101900,101900,101900,101900,0
|
|
20231122,163300,53483500,101900,101900,101900,101900,0
|
|
20231122,163200,53483500,101900,101900,101900,101900,0
|
|
20231122,163100,53483500,101900,101900,101900,101900,0
|
|
20231122,163000,53483500,101900,101900,101900,101900,0
|
|
20231122,162900,53483500,101900,101900,101900,101900,13
|
|
20231122,162800,53483500,101900,101900,101900,101900,0
|
|
20231122,162700,53483500,101900,101900,101900,101900,0
|
|
20231122,162600,53483500,101900,101900,101900,101900,0
|
|
20231122,162500,53483500,101900,101900,101900,101900,0
|
|
20231122,162400,53483500,101900,101900,101900,101900,0
|
|
20231122,162300,53483500,101900,101900,101900,101900,0
|
|
20231122,162200,53483500,101900,101900,101900,101900,0
|
|
20231122,162100,53483500,101900,101900,101900,101900,0
|
|
20231122,162000,53483500,101900,101900,101900,101900,0
|
|
20231122,161900,53483500,101900,101900,101900,101900,0
|
|
20231122,161800,53483500,101900,101900,101900,101900,0
|
|
20231122,161700,53483500,101900,101900,101900,101900,0
|
|
20231122,161600,53483500,101900,101900,101900,101900,0
|
|
20231122,161500,53483500,101900,101900,101900,101900,0
|
|
20231122,161400,53483500,101900,101900,101900,101900,0
|
|
20231122,161300,53483500,101900,101900,101900,101900,0
|
|
20231122,161200,53483500,101900,101900,101900,101900,0
|
|
20231122,161100,53483500,101900,101900,101900,101900,0
|
|
20231122,161000,53483500,101900,101900,101900,101900,0
|
|
20231122,160900,53483500,101900,101900,101900,101900,0
|
|
20231122,160800,53483500,101900,101900,101900,101900,0
|
|
20231122,160700,53483500,101900,101900,101900,101900,0
|
|
20231122,160600,53483500,101900,101900,101900,101900,0
|
|
20231122,160500,53483500,101900,101900,101900,101900,0
|
|
20231122,160400,53483500,101900,101900,101900,101900,0
|
|
20231122,160300,53483500,101900,101900,101900,101900,0
|
|
20231122,160200,53483500,101900,101900,101900,101900,0
|
|
20231122,160100,53483500,101900,101900,101900,101900,0
|
|
20231122,160000,53483500,101900,101900,101900,101900,0
|
|
20231122,155900,53483500,101900,101900,101900,101900,13
|
|
20231122,155800,53483500,101900,101900,101900,101900,0
|
|
20231122,155700,53483500,101900,101900,101900,101900,0
|
|
20231122,155600,53483500,101900,101900,101900,101900,0
|
|
20231122,155500,53483500,101900,101900,101900,101900,0
|
|
20231122,155400,53483500,101900,101900,101900,101900,0
|
|
20231122,155300,53483500,101900,101900,101900,101900,0
|
|
20231122,155200,53483500,101900,101900,101900,101900,0
|
|
20231122,155100,53483500,101900,101900,101900,101900,0
|
|
20231122,155000,53483500,101900,101900,101900,101900,0
|
|
20231122,154900,53483500,101900,101900,101900,101900,0
|
|
20231122,154800,53483500,101900,101900,101900,101900,0
|
|
20231122,154700,53483500,101900,101900,101900,101900,0
|
|
20231122,154600,53483500,101900,101900,101900,101900,0
|
|
20231122,154500,53483500,101900,101900,101900,101900,0
|
|
20231122,154400,53483500,101900,101900,101900,101900,0
|
|
20231122,154300,53483500,101900,101900,101900,101900,0
|
|
20231122,154200,53483500,101900,101900,101900,101900,0
|
|
20231122,154100,53483500,101900,101900,101900,101900,0
|
|
20231122,154000,53483500,101900,101900,101900,101900,0
|
|
20231122,153900,53483500,101900,101900,101900,101900,0
|
|
20231122,153800,53483500,101900,101900,101900,101900,0
|
|
20231122,153700,53483500,101900,101900,101900,101900,0
|
|
20231122,153600,53483500,101900,101900,101900,101900,0
|
|
20231122,153500,53483500,101900,101900,101900,101900,0
|
|
20231122,153400,53483500,101900,101900,101900,101900,0
|
|
20231122,153300,53483500,101900,101900,101900,101900,0
|
|
20231122,153200,53483500,101900,101900,101900,101900,0
|
|
20231122,153100,53483500,101900,101900,101900,101900,0
|
|
20231122,153000,53483500,101900,101900,101900,101900,13
|
|
20231122,152900,52158800,101400,101400,101400,101400,0
|
|
20231122,152800,52158800,101400,101400,101400,101400,0
|
|
20231122,152700,52158800,101400,101400,101400,101400,0
|
|
20231122,152600,52158800,101400,101400,101400,101400,0
|
|
20231122,152500,52158800,101400,101400,101400,101400,0
|
|
20231122,152400,52158800,101400,101400,101400,101400,0
|
|
20231122,152300,52158800,101400,101400,101400,101400,0
|
|
20231122,152200,52158800,101400,101400,101400,101400,0
|
|
20231122,152100,52158800,101400,101400,101400,101400,0
|
|
20231122,152000,52158800,101400,101400,101400,101400,0
|
|
20231122,151900,52158800,101400,101400,101400,101400,0
|
|
20231122,151800,52158800,101400,101500,101500,101400,2
|
|
20231122,151700,51955900,101400,101400,101400,101400,0
|
|
20231122,151600,51955900,101400,101400,101400,101400,0
|
|
20231122,151500,51955900,101400,101400,101400,101400,0
|
|
20231122,151400,51955900,101400,101400,101400,101400,0
|
|
20231122,151300,51955900,101400,101400,101400,101400,0
|
|
20231122,151200,51955900,101400,101400,101400,101400,0
|
|
20231122,151100,51955900,101400,101900,101900,101400,21
|
|
20231122,151000,49823700,101600,101600,101600,101600,1
|
|
20231122,150900,49722100,101600,101600,101600,101600,0
|
|
20231122,150800,49722100,101600,101600,101600,101600,0
|
|
20231122,150700,49722100,101600,101600,101600,101600,0
|
|
20231122,150600,49722100,101600,101600,101600,101600,0
|
|
20231122,150500,49722100,101600,101600,101600,101600,0
|
|
20231122,150400,49722100,101600,101600,101600,101600,0
|
|
20231122,150300,49722100,101600,101600,101600,101600,40
|
|
20231122,150200,45658100,102000,102000,102000,102000,0
|
|
20231122,150100,45658100,102000,102000,102000,102000,0
|
|
20231122,150000,45658100,102000,102000,102000,102000,0
|
|
20231122,145900,45658100,102000,102000,102000,102000,0
|
|
20231122,145800,45658100,102000,102000,102000,102000,0
|
|
20231122,145700,45658100,102000,102000,102000,102000,0
|
|
20231122,145600,45658100,102000,102000,102000,102000,0
|
|
20231122,145500,45658100,102000,102000,102000,102000,0
|
|
20231122,145400,45658100,102000,102000,102000,102000,0
|
|
20231122,145300,45658100,102000,102000,102000,102000,0
|
|
20231122,145200,45658100,102000,102000,102000,102000,0
|
|
20231122,145100,45658100,102000,102000,102000,102000,0
|
|
20231122,145000,45658100,102000,102000,102000,102000,0
|
|
20231122,144900,45658100,102000,102000,102000,102000,0
|
|
20231122,144800,45658100,102000,102000,102000,102000,0
|
|
20231122,144700,45658100,102000,102000,102000,102000,0
|
|
20231122,144600,45658100,102000,102000,102000,102000,0
|
|
20231122,144500,45658100,102000,102000,102000,102000,0
|
|
20231122,144400,45658100,102000,102000,102000,102000,0
|
|
20231122,144300,45658100,102000,102000,102000,102000,0
|
|
20231122,144200,45658100,102000,102000,102000,102000,0
|
|
20231122,144100,45658100,102000,102000,102000,102000,0
|
|
20231122,144000,45658100,102000,102000,102000,102000,0
|
|
20231122,143900,45658100,102000,102000,102000,102000,0
|
|
20231122,143800,45658100,102000,102000,102000,102000,2
|
|
20231122,143700,45454100,101600,101600,101600,101600,0
|
|
20231122,143600,45454100,101600,101600,101600,101600,0
|
|
20231122,143500,45454100,101600,101600,101600,101600,0
|
|
20231122,143400,45454100,101600,101600,101600,101600,0
|
|
20231122,143300,45454100,101600,101600,101600,101600,0
|
|
20231122,143200,45454100,101600,101600,101600,101600,0
|
|
20231122,143100,45454100,101600,101600,101600,101600,0
|
|
20231122,143000,45454100,101600,101600,101600,101600,0
|
|
20231122,142900,45454100,101600,101600,101600,101600,0
|
|
20231122,142800,45454100,101600,101600,101600,101600,0
|
|
20231122,142700,45454100,101600,101700,101700,101600,15
|
|
20231122,142600,43929000,102000,102000,102000,102000,0
|
|
20231122,142500,43929000,102000,102000,102000,102000,0
|
|
20231122,142400,43929000,102000,102000,102000,102000,0
|
|
20231122,142300,43929000,102000,102000,102000,102000,0
|
|
20231122,142200,43929000,102000,102000,102000,102000,0
|
|
20231122,142100,43929000,102000,101900,102000,101900,2
|
|
20231122,142000,43725100,101900,101900,101900,101900,0
|
|
20231122,141900,43725100,101900,101900,101900,101900,0
|
|
20231122,141800,43725100,101900,101900,101900,101900,0
|
|
20231122,141700,43725100,101900,101900,101900,101900,0
|
|
20231122,141600,43725100,101900,101900,101900,101900,0
|
|
20231122,141500,43725100,101900,101900,101900,101900,0
|
|
20231122,141400,43725100,101900,101900,101900,101900,0
|
|
20231122,141300,43725100,101900,101900,101900,101900,0
|
|
20231122,141200,43725100,101900,101900,101900,101900,0
|
|
20231122,141100,43725100,101900,101900,101900,101900,0
|
|
20231122,141000,43725100,101900,101900,101900,101900,0
|
|
20231122,140900,43725100,101900,101900,101900,101900,0
|
|
20231122,140800,43725100,101900,101900,101900,101900,0
|
|
20231122,140700,43725100,101900,101900,101900,101900,0
|
|
20231122,140600,43725100,101900,101900,101900,101900,0
|
|
20231122,140500,43725100,101900,101900,101900,101900,0
|
|
20231122,140400,43725100,101900,101900,101900,101900,0
|
|
20231122,140300,43725100,101900,101900,101900,101900,0
|
|
20231122,140200,43725100,101900,101900,101900,101900,0
|
|
20231122,140100,43725100,101900,101900,101900,101900,0
|
|
20231122,140000,43725100,101900,101900,101900,101900,0
|
|
20231122,135900,43725100,101900,101900,101900,101900,0
|
|
20231122,135800,43725100,101900,101900,101900,101900,0
|
|
20231122,135700,43725100,101900,101900,101900,101900,0
|
|
20231122,135600,43725100,101900,101900,101900,101900,1
|
|
20231122,135500,43623200,101600,101600,101600,101600,1
|
|
20231122,135400,43521600,101600,101600,101600,101600,0
|
|
20231122,135300,43521600,101600,101600,101600,101600,0
|
|
20231122,135200,43521600,101600,101600,101600,101600,0
|
|
20231122,135100,43521600,101600,101600,101600,101600,0
|
|
20231122,135000,43521600,101600,101600,101600,101600,0
|
|
20231122,134900,43521600,101600,101600,101600,101600,0
|
|
20231122,134800,43521600,101600,101600,101600,101600,0
|
|
20231122,134700,43521600,101600,101600,101600,101600,0
|
|
20231122,134600,43521600,101600,101600,101600,101600,0
|
|
20231122,134500,43521600,101600,101600,101600,101600,0
|
|
20231122,134400,43521600,101600,101600,101600,101600,25
|
|
20231122,134300,40981600,102100,102100,102100,102100,0
|
|
20231122,134200,40981600,102100,102100,102100,102100,0
|
|
20231122,134100,40981600,102100,102100,102100,102100,0
|
|
20231122,134000,40981600,102100,102100,102100,102100,0
|
|
20231122,133900,40981600,102100,102100,102100,102100,0
|
|
20231122,133800,40981600,102100,102100,102100,102100,0
|
|
20231122,133700,40981600,102100,102100,102100,102100,0
|
|
20231122,133600,40981600,102100,102100,102100,102100,0
|
|
20231122,133500,40981600,102100,102100,102100,102100,0
|
|
20231122,133400,40981600,102100,102100,102100,102100,0
|
|
20231122,133300,40981600,102100,102100,102100,102100,0
|
|
20231122,133200,40981600,102100,102100,102100,102100,0
|
|
20231122,133100,40981600,102100,102100,102100,102100,0
|
|
20231122,133000,40981600,102100,102100,102100,102100,0
|
|
20231122,132900,40981600,102100,102100,102100,102100,0
|
|
20231122,132800,40981600,102100,102100,102100,102100,0
|
|
20231122,132700,40981600,102100,102100,102100,102100,0
|
|
20231122,132600,40981600,102100,102100,102100,102100,0
|
|
20231122,132500,40981600,102100,102100,102100,102100,0
|
|
20231122,132400,40981600,102100,102100,102100,102100,0
|
|
20231122,132300,40981600,102100,102100,102100,102100,0
|
|
20231122,132200,40981600,102100,102100,102100,102100,0
|
|
20231122,132100,40981600,102100,102100,102100,102100,0
|
|
20231122,132000,40981600,102100,102100,102100,102100,0
|
|
20231122,131900,40981600,102100,102100,102100,102100,0
|
|
20231122,131800,40981600,102100,102100,102100,102100,0
|
|
20231122,131700,40981600,102100,102100,102100,102100,0
|
|
20231122,131600,40981600,102100,102100,102100,102100,0
|
|
20231122,131500,40981600,102100,102100,102100,102100,0
|
|
20231122,131400,40981600,102100,102100,102100,102100,0
|
|
20231122,131300,40981600,102100,102100,102100,102100,0
|
|
20231122,131200,40981600,102100,102100,102100,102100,0
|
|
20231122,131100,40981600,102100,102100,102100,102100,0
|
|
20231122,131000,40981600,102100,102100,102100,102100,0
|
|
20231122,130900,40981600,102100,102100,102100,102100,0
|
|
20231122,130800,40981600,102100,102100,102100,102100,0
|
|
20231122,130700,40981600,102100,102100,102100,102100,0
|
|
20231122,130600,40981600,102100,102100,102100,102100,0
|
|
20231122,130500,40981600,102100,102100,102100,102100,0
|
|
20231122,130400,40981600,102100,102100,102100,102100,0
|
|
20231122,130300,40981600,102100,102100,102100,102100,0
|
|
20231122,130200,40981600,102100,102100,102100,102100,0
|
|
20231122,130100,40981600,102100,102100,102100,102100,0
|
|
20231122,130000,40981600,102100,102100,102100,102100,0
|
|
20231122,125900,40981600,102100,102100,102100,102100,0
|
|
20231122,125800,40981600,102100,102100,102100,102100,0
|
|
20231122,125700,40981600,102100,102100,102100,102100,0
|
|
20231122,125600,40981600,102100,102100,102100,102100,0
|
|
20231122,125500,40981600,102100,102100,102100,102100,0
|
|
20231122,125400,40981600,102100,102100,102100,102100,1
|
|
20231122,125300,40879500,101500,101500,101500,101500,1
|
|
20231122,125200,40778000,101800,101800,101800,101800,0
|
|
20231122,125100,40778000,101800,101800,101800,101800,0
|
|
20231122,125000,40778000,101800,101800,101800,101800,0
|
|
20231122,124900,40778000,101800,101800,101800,101800,0
|
|
20231122,124800,40778000,101800,101800,101800,101800,0
|
|
20231122,124700,40778000,101800,101800,101800,101800,0
|
|
20231122,124600,40778000,101800,101800,101800,101800,0
|
|
20231122,124500,40778000,101800,101800,101800,101800,0
|
|
20231122,124400,40778000,101800,101800,101800,101800,0
|
|
20231122,124300,40778000,101800,101800,101800,101800,0
|
|
20231122,124200,40778000,101800,101800,101800,101800,0
|
|
20231122,124100,40778000,101800,101800,101800,101800,0
|
|
20231122,124000,40778000,101800,101800,101800,101800,0
|
|
20231122,123900,40778000,101800,101800,101800,101800,0
|
|
20231122,123800,40778000,101800,101800,101800,101800,0
|
|
20231122,123700,40778000,101800,101800,101800,101800,0
|
|
20231122,123600,40778000,101800,101800,101800,101800,0
|
|
20231122,123500,40778000,101800,101800,101800,101800,0
|
|
20231122,123400,40778000,101800,101800,101800,101800,0
|
|
20231122,123300,40778000,101800,101800,101800,101800,0
|
|
20231122,123200,40778000,101800,101800,101800,101800,0
|
|
20231122,123100,40778000,101800,101800,101800,101800,0
|
|
20231122,123000,40778000,101800,101800,101800,101800,0
|
|
20231122,122900,40778000,101800,101800,101800,101800,10
|
|
20231122,122800,39760000,101700,101700,101700,101700,0
|
|
20231122,122700,39760000,101700,101700,101700,101700,0
|
|
20231122,122600,39760000,101700,101700,101700,101700,0
|
|
20231122,122500,39760000,101700,101700,101700,101700,5
|
|
20231122,122400,39251500,101700,101700,101700,101700,0
|
|
20231122,122300,39251500,101700,101700,101700,101700,0
|
|
20231122,122200,39251500,101700,101700,101700,101700,0
|
|
20231122,122100,39251500,101700,101700,101700,101700,0
|
|
20231122,122000,39251500,101700,101700,101700,101700,0
|
|
20231122,121900,39251500,101700,101700,101700,101700,0
|
|
20231122,121800,39251500,101700,101700,101700,101700,0
|
|
20231122,121700,39251500,101700,101700,101700,101700,0
|
|
20231122,121600,39251500,101700,101700,101700,101700,0
|
|
20231122,121500,39251500,101700,101700,101700,101700,0
|
|
20231122,121400,39251500,101700,101700,101700,101700,0
|
|
20231122,121300,39251500,101700,101700,101700,101700,0
|
|
20231122,121200,39251500,101700,101700,101700,101700,0
|
|
20231122,121100,39251500,101700,101700,101700,101700,0
|
|
20231122,121000,39251500,101700,101700,101700,101700,0
|
|
20231122,120900,39251500,101700,101400,101700,101400,2
|
|
20231122,120800,39048400,101300,101300,101300,101300,0
|
|
20231122,120700,39048400,101300,101300,101300,101300,0
|
|
20231122,120600,39048400,101300,101300,101300,101300,0
|
|
20231122,120500,39048400,101300,101300,101300,101300,0
|
|
20231122,120400,39048400,101300,101300,101300,101300,0
|
|
20231122,120300,39048400,101300,101300,101300,101300,0
|
|
20231122,120200,39048400,101300,101300,101300,101300,0
|
|
20231122,120100,39048400,101300,101300,101300,101300,0
|
|
20231122,120000,39048400,101300,101300,101300,101300,0
|
|
20231122,115900,39048400,101300,101300,101300,101300,0
|
|
20231122,115800,39048400,101300,101300,101300,101300,0
|
|
20231122,115700,39048400,101300,101300,101300,101300,0
|
|
20231122,115600,39048400,101300,101300,101300,101300,0
|
|
20231122,115500,39048400,101300,101300,101300,101300,0
|
|
20231122,115400,39048400,101300,101300,101300,101300,0
|
|
20231122,115300,39048400,101300,101300,101300,101300,0
|
|
20231122,115200,39048400,101300,101300,101300,101300,0
|
|
20231122,115100,39048400,101300,101300,101300,101300,0
|
|
20231122,115000,39048400,101300,101300,101300,101300,0
|
|
20231122,114900,39048400,101300,101300,101300,101300,0
|
|
20231122,114800,39048400,101300,101300,101300,101300,0
|
|
20231122,114700,39048400,101300,101300,101300,101300,0
|
|
20231122,114600,39048400,101300,101300,101300,101300,0
|
|
20231122,114500,39048400,101300,101300,101300,101300,0
|
|
20231122,114400,39048400,101300,101300,101300,101300,45
|
|
20231122,114300,34489900,101400,101400,101400,101400,0
|
|
20231122,114200,34489900,101400,101400,101400,101400,0
|
|
20231122,114100,34489900,101400,101400,101400,101400,0
|
|
20231122,114000,34489900,101400,101400,101400,101400,0
|
|
20231122,113900,34489900,101400,101400,101400,101400,0
|
|
20231122,113800,34489900,101400,101400,101400,101400,0
|
|
20231122,113700,34489900,101400,101400,101400,101400,0
|
|
20231122,113600,34489900,101400,101400,101400,101400,0
|
|
20231122,113500,34489900,101400,101400,101400,101400,0
|
|
20231122,113400,34489900,101400,101400,101400,101400,0
|
|
20231122,113300,34489900,101400,101400,101400,101400,0
|
|
20231122,113200,34489900,101400,101400,101400,101400,0
|
|
20231122,113100,34489900,101400,101400,101400,101400,0
|
|
20231122,113000,34489900,101400,101400,101400,101400,0
|
|
20231122,112900,34489900,101400,101400,101400,101400,0
|
|
20231122,112800,34489900,101400,101400,101400,101400,0
|
|
20231122,112700,34489900,101400,101400,101400,101400,0
|
|
20231122,112600,34489900,101400,101400,101400,101400,17
|
|
20231122,112500,32766100,101700,101700,101700,101700,0
|
|
20231122,112400,32766100,101700,101700,101700,101700,0
|
|
20231122,112300,32766100,101700,101700,101700,101700,0
|
|
20231122,112200,32766100,101700,101700,101700,101700,0
|
|
20231122,112100,32766100,101700,101700,101700,101700,1
|
|
20231122,112000,32664400,101700,101700,101700,101700,0
|
|
20231122,111900,32664400,101700,101700,101700,101700,11
|
|
20231122,111800,31545700,101800,101800,101800,101800,10
|
|
20231122,111700,30527700,102100,102100,102100,102100,0
|
|
20231122,111600,30527700,102100,101800,102100,101800,2
|
|
20231122,111500,30323800,101800,101800,101800,101800,0
|
|
20231122,111400,30323800,101800,101800,101800,101800,0
|
|
20231122,111300,30323800,101800,101800,101800,101800,0
|
|
20231122,111200,30323800,101800,101800,101800,101800,0
|
|
20231122,111100,30323800,101800,101800,101800,101800,0
|
|
20231122,111000,30323800,101800,101800,101800,101800,0
|
|
20231122,110900,30323800,101800,101800,101800,101800,0
|
|
20231122,110800,30323800,101800,101800,101800,101800,0
|
|
20231122,110700,30323800,101800,101800,101800,101800,0
|
|
20231122,110600,30323800,101800,101800,101800,101800,0
|
|
20231122,110500,30323800,101800,101800,101800,101800,8
|
|
20231122,110400,29509400,101800,101800,101800,101800,0
|
|
20231122,110300,29509400,101800,101800,101800,101800,0
|
|
20231122,110200,29509400,101800,101800,101800,101800,0
|
|
20231122,110100,29509400,101800,101800,101800,101800,11
|
|
20231122,110000,28389600,101800,101800,101800,101800,0
|
|
20231122,105900,28389600,101800,101800,101800,101800,0
|
|
20231122,105800,28389600,101800,101800,101800,101800,1
|
|
20231122,105700,28287800,101800,101800,101800,101800,0
|
|
20231122,105600,28287800,101800,101800,101800,101800,0
|
|
20231122,105500,28287800,101800,101800,101800,101800,1
|
|
20231122,105400,28186000,101800,101800,101800,101800,0
|
|
20231122,105300,28186000,101800,101800,101800,101800,0
|
|
20231122,105200,28186000,101800,101800,101800,101800,0
|
|
20231122,105100,28186000,101800,101800,101800,101800,0
|
|
20231122,105000,28186000,101800,101800,101800,101800,1
|
|
20231122,104900,28084200,102000,102000,102000,102000,0
|
|
20231122,104800,28084200,102000,102000,102000,102000,0
|
|
20231122,104700,28084200,102000,102000,102000,102000,0
|
|
20231122,104600,28084200,102000,102000,102000,102000,0
|
|
20231122,104500,28084200,102000,102000,102000,102000,0
|
|
20231122,104400,28084200,102000,102000,102000,102000,0
|
|
20231122,104300,28084200,102000,102000,102000,102000,0
|
|
20231122,104200,28084200,102000,102000,102000,102000,0
|
|
20231122,104100,28084200,102000,102000,102000,102000,0
|
|
20231122,104000,28084200,102000,102000,102000,102000,0
|
|
20231122,103900,28084200,102000,102000,102000,102000,0
|
|
20231122,103800,28084200,102000,102000,102000,102000,0
|
|
20231122,103700,28084200,102000,102000,102000,102000,0
|
|
20231122,103600,28084200,102000,102000,102000,102000,0
|
|
20231122,103500,28084200,102000,102000,102000,102000,0
|
|
20231122,103400,28084200,102000,102000,102000,102000,0
|
|
20231122,103300,28084200,102000,102000,102000,102000,0
|
|
20231122,103200,28084200,102000,102000,102000,102000,0
|
|
20231122,103100,28084200,102000,102000,102000,102000,1
|
|
20231122,103000,27982200,102100,102100,102100,102100,6
|
|
20231122,102900,27369600,102300,102300,102300,102300,0
|
|
20231122,102800,27369600,102300,102300,102300,102300,0
|
|
20231122,102700,27369600,102300,102300,102300,102300,0
|
|
20231122,102600,27369600,102300,102300,102300,102300,0
|
|
20231122,102500,27369600,102300,102300,102300,102300,0
|
|
20231122,102400,27369600,102300,102300,102300,102300,0
|
|
20231122,102300,27369600,102300,102300,102300,102300,0
|
|
20231122,102200,27369600,102300,102300,102300,102300,0
|
|
20231122,102100,27369600,102300,102300,102300,102300,0
|
|
20231122,102000,27369600,102300,102300,102300,102300,1
|
|
20231122,101900,27267300,102200,102200,102200,102200,0
|
|
20231122,101800,27267300,102200,102300,102300,102200,2
|
|
20231122,101700,27062800,102400,102200,102400,102200,9
|
|
20231122,101600,26142300,102100,101800,102100,101800,50
|
|
20231122,101500,21049900,101700,101700,101700,101700,1
|
|
20231122,101400,20948200,101700,101700,101700,101700,0
|
|
20231122,101300,20948200,101700,101700,101700,101700,0
|
|
20231122,101200,20948200,101700,101700,101700,101700,0
|
|
20231122,101100,20948200,101700,101700,101700,101700,0
|
|
20231122,101000,20948200,101700,101700,101700,101700,0
|
|
20231122,100900,20948200,101700,101700,101700,101700,0
|
|
20231122,100800,20948200,101700,101700,101700,101700,0
|
|
20231122,100700,20948200,101700,101700,101700,101700,3
|
|
20231122,100600,20643100,101700,101700,101700,101700,0
|
|
20231122,100500,20643100,101700,101700,101700,101700,0
|
|
20231122,100400,20643100,101700,101700,101700,101700,0
|
|
20231122,100300,20643100,101700,101700,101700,101700,0
|
|
20231122,100200,20643100,101700,101700,101700,101700,0
|
|
20231122,100100,20643100,101700,101700,101700,101700,0
|
|
20231122,100000,20643100,101700,101700,101700,101700,1
|
|
20231122,095900,20541400,101700,101700,101700,101700,0
|
|
20231122,095800,20541400,101700,101700,101700,101700,0
|
|
20231122,095700,20541400,101700,101700,101700,101700,0
|
|
20231122,095600,20541400,101700,101700,101700,101700,0
|
|
20231122,095500,20541400,101700,101700,101700,101700,0
|
|
20231122,095400,20541400,101700,101700,101700,101700,0
|
|
20231122,095300,20541400,101700,101700,101700,101700,0
|
|
20231122,095200,20541400,101700,101700,101700,101700,0
|
|
20231122,095100,20541400,101700,101700,101700,101700,0
|
|
20231122,095000,20541400,101700,101700,101700,101700,0
|
|
20231122,094900,20541400,101700,101700,101700,101700,0
|
|
20231122,094800,20541400,101700,101700,101700,101700,0
|
|
20231122,094700,20541400,101700,101700,101700,101700,0
|
|
20231122,094600,20541400,101700,101500,101700,101500,5
|
|
20231122,094500,20033400,101500,101500,101500,101500,0
|
|
20231122,094400,20033400,101500,101500,101500,101500,0
|
|
20231122,094300,20033400,101500,101500,101500,101500,0
|
|
20231122,094200,20033400,101500,101500,101500,101500,0
|
|
20231122,094100,20033400,101500,101500,101500,101500,0
|
|
20231122,094000,20033400,101500,101500,101500,101500,0
|
|
20231122,093900,20033400,101500,101500,101500,101500,0
|
|
20231122,093800,20033400,101500,101500,101500,101500,0
|
|
20231122,093700,20033400,101500,101500,101500,101500,7
|
|
20231122,093600,19322900,101800,101800,101800,101800,0
|
|
20231122,093500,19322900,101800,101800,101800,101800,0
|
|
20231122,093400,19322900,101800,101800,101800,101800,0
|
|
20231122,093300,19322900,101800,101800,101800,101800,0
|
|
20231122,093200,19322900,101800,101800,101800,101800,0
|
|
20231122,093100,19322900,101800,101800,101800,101800,0
|
|
20231122,093000,19322900,101800,101800,101800,101800,0
|
|
20231122,092900,19322900,101800,101800,101800,101800,0
|
|
20231122,092800,19322900,101800,101800,101800,101800,7
|
|
20231122,092700,18610300,101700,101600,101700,101600,10
|
|
20231122,092600,17593400,101600,101600,101600,101600,1
|
|
20231122,092500,17491800,101500,101500,101500,101500,3
|
|
20231122,092400,17187300,101300,101300,101300,101300,35
|
|
20231122,092300,13641800,101300,101300,101300,101300,1
|
|
20231122,092200,13540500,101100,101100,101100,101100,0
|
|
20231122,092100,13540500,101100,101100,101100,101100,25
|
|
20231122,092000,11013000,101100,101100,101100,101100,3
|
|
20231122,091900,10709700,101200,101300,101300,101200,3
|
|
20231122,091800,10406000,101100,101100,101100,101100,0
|
|
20231122,091700,10406000,101100,101100,101100,101100,0
|
|
20231122,091600,10406000,101100,101100,101100,101100,2
|
|
20231122,091500,10203800,101200,101200,101200,101200,0
|
|
20231122,091400,10203800,101200,101200,101200,101200,0
|
|
20231122,091300,10203800,101200,101200,101200,101200,0
|
|
20231122,091200,10203800,101200,101200,101200,101200,0
|
|
20231122,091100,10203800,101200,101200,101200,101200,2
|
|
20231122,091000,10001400,101000,101000,101000,101000,0
|
|
20231122,090900,10001400,101000,101000,101000,101000,0
|
|
20231122,090800,10001400,101000,101000,101000,101000,75
|
|
20231122,090700,2426400,101100,101100,101100,101100,0
|
|
20231122,090600,2426400,101100,101100,101100,101100,9
|
|
20231122,090500,1516500,101100,101100,101100,101100,0
|
|
20231122,090400,1516500,101100,101100,101100,101100,0
|
|
20231122,090300,1516500,101100,101100,101100,101100,14
|
|
20231122,090200,101100,101100,101100,101100,101100,0
|
|
20231122,090100,101100,101100,101100,101100,101100,0
|
|
20231122,090000,101100,101100,101100,101100,101100,1
|