671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200800,1065045300,57400,57400,57400,57400,662
|
|
20231102,200700,1065045300,57400,57400,57400,57400,0
|
|
20231102,200600,1065045300,57400,57400,57400,57400,0
|
|
20231102,200500,1065045300,57400,57400,57400,57400,0
|
|
20231102,200400,1065045300,57400,57400,57400,57400,0
|
|
20231102,200300,1065045300,57400,57400,57400,57400,0
|
|
20231102,200200,1065045300,57400,57400,57400,57400,0
|
|
20231102,200100,1065045300,57400,57400,57400,57400,0
|
|
20231102,200000,1065045300,57400,57400,57400,57400,0
|
|
20231102,195900,1065045300,57400,57400,57400,57400,0
|
|
20231102,195800,1065045300,57400,57400,57400,57400,0
|
|
20231102,195700,1065045300,57400,57400,57400,57400,0
|
|
20231102,195600,1065045300,57400,57400,57400,57400,0
|
|
20231102,195500,1065045300,57400,57400,57400,57400,0
|
|
20231102,195400,1065045300,57400,57400,57400,57400,0
|
|
20231102,195300,1065045300,57400,57400,57400,57400,0
|
|
20231102,195200,1065045300,57400,57400,57400,57400,0
|
|
20231102,195100,1065045300,57400,57400,57400,57400,0
|
|
20231102,195000,1065045300,57400,57400,57400,57400,0
|
|
20231102,194900,1065045300,57400,57400,57400,57400,0
|
|
20231102,194800,1065045300,57400,57400,57400,57400,0
|
|
20231102,194700,1065045300,57400,57400,57400,57400,0
|
|
20231102,194600,1065045300,57400,57400,57400,57400,0
|
|
20231102,194500,1065045300,57400,57400,57400,57400,0
|
|
20231102,194400,1065045300,57400,57400,57400,57400,0
|
|
20231102,194300,1065045300,57400,57400,57400,57400,0
|
|
20231102,194200,1065045300,57400,57400,57400,57400,0
|
|
20231102,194100,1065045300,57400,57400,57400,57400,0
|
|
20231102,194000,1065045300,57400,57400,57400,57400,0
|
|
20231102,193900,1065045300,57400,57400,57400,57400,0
|
|
20231102,193800,1065045300,57400,57400,57400,57400,662
|
|
20231102,193700,1065045300,57400,57400,57400,57400,0
|
|
20231102,193600,1065045300,57400,57400,57400,57400,0
|
|
20231102,193500,1065045300,57400,57400,57400,57400,0
|
|
20231102,193400,1065045300,57400,57400,57400,57400,0
|
|
20231102,193300,1065045300,57400,57400,57400,57400,0
|
|
20231102,193200,1065045300,57400,57400,57400,57400,0
|
|
20231102,193100,1065045300,57400,57400,57400,57400,0
|
|
20231102,193000,1065045300,57400,57400,57400,57400,0
|
|
20231102,192900,1065045300,57400,57400,57400,57400,0
|
|
20231102,192800,1065045300,57400,57400,57400,57400,0
|
|
20231102,192700,1065045300,57400,57400,57400,57400,0
|
|
20231102,192600,1065045300,57400,57400,57400,57400,0
|
|
20231102,192500,1065045300,57400,57400,57400,57400,0
|
|
20231102,192400,1065045300,57400,57400,57400,57400,0
|
|
20231102,192300,1065045300,57400,57400,57400,57400,0
|
|
20231102,192200,1065045300,57400,57400,57400,57400,0
|
|
20231102,192100,1065045300,57400,57400,57400,57400,0
|
|
20231102,192000,1065045300,57400,57400,57400,57400,0
|
|
20231102,191900,1065045300,57400,57400,57400,57400,0
|
|
20231102,191800,1065045300,57400,57400,57400,57400,0
|
|
20231102,191700,1065045300,57400,57400,57400,57400,0
|
|
20231102,191600,1065045300,57400,57400,57400,57400,0
|
|
20231102,191500,1065045300,57400,57400,57400,57400,0
|
|
20231102,191400,1065045300,57400,57400,57400,57400,0
|
|
20231102,191300,1065045300,57400,57400,57400,57400,0
|
|
20231102,191200,1065045300,57400,57400,57400,57400,0
|
|
20231102,191100,1065045300,57400,57400,57400,57400,0
|
|
20231102,191000,1065045300,57400,57400,57400,57400,0
|
|
20231102,190900,1065045300,57400,57400,57400,57400,0
|
|
20231102,190800,1065045300,57400,57400,57400,57400,662
|
|
20231102,190700,1065045300,57400,57400,57400,57400,0
|
|
20231102,190600,1065045300,57400,57400,57400,57400,0
|
|
20231102,190500,1065045300,57400,57400,57400,57400,0
|
|
20231102,190400,1065045300,57400,57400,57400,57400,0
|
|
20231102,190300,1065045300,57400,57400,57400,57400,0
|
|
20231102,190200,1065045300,57400,57400,57400,57400,0
|
|
20231102,190100,1065045300,57400,57400,57400,57400,0
|
|
20231102,190000,1065045300,57400,57400,57400,57400,0
|
|
20231102,185900,1065045300,57400,57400,57400,57400,0
|
|
20231102,185800,1065045300,57400,57400,57400,57400,0
|
|
20231102,185700,1065045300,57400,57400,57400,57400,0
|
|
20231102,185600,1065045300,57400,57400,57400,57400,0
|
|
20231102,185500,1065045300,57400,57400,57400,57400,0
|
|
20231102,185400,1065045300,57400,57400,57400,57400,0
|
|
20231102,185300,1065045300,57400,57400,57400,57400,0
|
|
20231102,185200,1065045300,57400,57400,57400,57400,0
|
|
20231102,185100,1065045300,57400,57400,57400,57400,0
|
|
20231102,185000,1065045300,57400,57400,57400,57400,0
|
|
20231102,184900,1065045300,57400,57400,57400,57400,0
|
|
20231102,184800,1065045300,57400,57400,57400,57400,0
|
|
20231102,184700,1065045300,57400,57400,57400,57400,0
|
|
20231102,184600,1065045300,57400,57400,57400,57400,0
|
|
20231102,184500,1065045300,57400,57400,57400,57400,0
|
|
20231102,184400,1065045300,57400,57400,57400,57400,0
|
|
20231102,184300,1065045300,57400,57400,57400,57400,0
|
|
20231102,184200,1065045300,57400,57400,57400,57400,0
|
|
20231102,184100,1065045300,57400,57400,57400,57400,0
|
|
20231102,184000,1065045300,57400,57400,57400,57400,0
|
|
20231102,183900,1065045300,57400,57400,57400,57400,0
|
|
20231102,183800,1065045300,57400,57400,57400,57400,662
|
|
20231102,183700,1065045300,57400,57400,57400,57400,0
|
|
20231102,183600,1065045300,57400,57400,57400,57400,0
|
|
20231102,183500,1065045300,57400,57400,57400,57400,0
|
|
20231102,183400,1065045300,57400,57400,57400,57400,0
|
|
20231102,183300,1065045300,57400,57400,57400,57400,0
|
|
20231102,183200,1065045300,57400,57400,57400,57400,0
|
|
20231102,183100,1065045300,57400,57400,57400,57400,0
|
|
20231102,183000,1065045300,57400,57400,57400,57400,0
|
|
20231102,182900,1065045300,57400,57400,57400,57400,0
|
|
20231102,182800,1065045300,57400,57400,57400,57400,0
|
|
20231102,182700,1065045300,57400,57400,57400,57400,0
|
|
20231102,182600,1065045300,57400,57400,57400,57400,0
|
|
20231102,182500,1065045300,57400,57400,57400,57400,0
|
|
20231102,182400,1065045300,57400,57400,57400,57400,0
|
|
20231102,182300,1065045300,57400,57400,57400,57400,0
|
|
20231102,182200,1065045300,57400,57400,57400,57400,0
|
|
20231102,182100,1065045300,57400,57400,57400,57400,0
|
|
20231102,182000,1065045300,57400,57400,57400,57400,0
|
|
20231102,181900,1065045300,57400,57400,57400,57400,0
|
|
20231102,181800,1065045300,57400,57400,57400,57400,0
|
|
20231102,181700,1065045300,57400,57400,57400,57400,0
|
|
20231102,181600,1065045300,57400,57400,57400,57400,0
|
|
20231102,181500,1065045300,57400,57400,57400,57400,0
|
|
20231102,181400,1065045300,57400,57400,57400,57400,0
|
|
20231102,181300,1065045300,57400,57400,57400,57400,0
|
|
20231102,181200,1065045300,57400,57400,57400,57400,0
|
|
20231102,181100,1065045300,57400,57400,57400,57400,0
|
|
20231102,181000,1065045300,57400,57400,57400,57400,0
|
|
20231102,180900,1065045300,57400,57400,57400,57400,0
|
|
20231102,180800,1065045300,57400,57400,57400,57400,662
|
|
20231102,180700,1065045300,57400,57400,57400,57400,0
|
|
20231102,180600,1065045300,57400,57400,57400,57400,0
|
|
20231102,180500,1065045300,57400,57400,57400,57400,0
|
|
20231102,180400,1065045300,57400,57400,57400,57400,0
|
|
20231102,180300,1065045300,57400,57400,57400,57400,0
|
|
20231102,180200,1065045300,57400,57400,57400,57400,0
|
|
20231102,180100,1065045300,57400,57400,57400,57400,0
|
|
20231102,180000,1065045300,57400,57400,57400,57400,0
|
|
20231102,175900,1065045300,57400,57400,57400,57400,0
|
|
20231102,175800,1065045300,57400,57400,57400,57400,0
|
|
20231102,175700,1065045300,57400,57400,57400,57400,0
|
|
20231102,175600,1065045300,57400,57400,57400,57400,0
|
|
20231102,175500,1065045300,57400,57400,57400,57400,0
|
|
20231102,175400,1065045300,57400,57400,57400,57400,0
|
|
20231102,175300,1065045300,57400,57400,57400,57400,0
|
|
20231102,175200,1065045300,57400,57400,57400,57400,0
|
|
20231102,175100,1065045300,57400,57400,57400,57400,0
|
|
20231102,175000,1065045300,57400,57400,57400,57400,0
|
|
20231102,174900,1065045300,57400,57400,57400,57400,0
|
|
20231102,174800,1065045300,57400,57400,57400,57400,0
|
|
20231102,174700,1065045300,57400,57400,57400,57400,0
|
|
20231102,174600,1065045300,57400,57400,57400,57400,0
|
|
20231102,174500,1065045300,57400,57400,57400,57400,0
|
|
20231102,174400,1065045300,57400,57400,57400,57400,0
|
|
20231102,174300,1065045300,57400,57400,57400,57400,0
|
|
20231102,174200,1065045300,57400,57400,57400,57400,0
|
|
20231102,174100,1065045300,57400,57400,57400,57400,0
|
|
20231102,174000,1065045300,57400,57400,57400,57400,0
|
|
20231102,173900,1065045300,57400,57400,57400,57400,0
|
|
20231102,173800,1065045300,57400,57400,57400,57400,662
|
|
20231102,173700,1065045300,57400,57400,57400,57400,0
|
|
20231102,173600,1065045300,57400,57400,57400,57400,0
|
|
20231102,173500,1065045300,57400,57400,57400,57400,0
|
|
20231102,173400,1065045300,57400,57400,57400,57400,0
|
|
20231102,173300,1065045300,57400,57400,57400,57400,0
|
|
20231102,173200,1065045300,57400,57400,57400,57400,0
|
|
20231102,173100,1065045300,57400,57400,57400,57400,0
|
|
20231102,173000,1065045300,57400,57400,57400,57400,0
|
|
20231102,172900,1065045300,57400,57400,57400,57400,0
|
|
20231102,172800,1065045300,57400,57400,57400,57400,0
|
|
20231102,172700,1065045300,57400,57400,57400,57400,0
|
|
20231102,172600,1065045300,57400,57400,57400,57400,0
|
|
20231102,172500,1065045300,57400,57400,57400,57400,0
|
|
20231102,172400,1065045300,57400,57400,57400,57400,0
|
|
20231102,172300,1065045300,57400,57400,57400,57400,0
|
|
20231102,172200,1065045300,57400,57400,57400,57400,0
|
|
20231102,172100,1065045300,57400,57400,57400,57400,0
|
|
20231102,172000,1065045300,57400,57400,57400,57400,0
|
|
20231102,171900,1065045300,57400,57400,57400,57400,0
|
|
20231102,171800,1065045300,57400,57400,57400,57400,0
|
|
20231102,171700,1065045300,57400,57400,57400,57400,0
|
|
20231102,171600,1065045300,57400,57400,57400,57400,0
|
|
20231102,171500,1065045300,57400,57400,57400,57400,0
|
|
20231102,171400,1065045300,57400,57400,57400,57400,0
|
|
20231102,171300,1065045300,57400,57400,57400,57400,0
|
|
20231102,171200,1065045300,57400,57400,57400,57400,0
|
|
20231102,171100,1065045300,57400,57400,57400,57400,0
|
|
20231102,171000,1065045300,57400,57400,57400,57400,0
|
|
20231102,170900,1065045300,57400,57400,57400,57400,0
|
|
20231102,170800,1065045300,57400,57400,57400,57400,662
|
|
20231102,170700,1065045300,57400,57400,57400,57400,0
|
|
20231102,170600,1065045300,57400,57400,57400,57400,0
|
|
20231102,170500,1065045300,57400,57400,57400,57400,0
|
|
20231102,170400,1065045300,57400,57400,57400,57400,0
|
|
20231102,170300,1065045300,57400,57400,57400,57400,0
|
|
20231102,170200,1065045300,57400,57400,57400,57400,0
|
|
20231102,170100,1065045300,57400,57400,57400,57400,0
|
|
20231102,170000,1065045300,57400,57400,57400,57400,0
|
|
20231102,165900,1065045300,57400,57400,57400,57400,0
|
|
20231102,165800,1065045300,57400,57400,57400,57400,0
|
|
20231102,165700,1065045300,57400,57400,57400,57400,0
|
|
20231102,165600,1065045300,57400,57400,57400,57400,0
|
|
20231102,165500,1065045300,57400,57400,57400,57400,0
|
|
20231102,165400,1065045300,57400,57400,57400,57400,0
|
|
20231102,165300,1065045300,57400,57400,57400,57400,0
|
|
20231102,165200,1065045300,57400,57400,57400,57400,0
|
|
20231102,165100,1065045300,57400,57400,57400,57400,0
|
|
20231102,165000,1065045300,57400,57400,57400,57400,0
|
|
20231102,164900,1065045300,57400,57400,57400,57400,0
|
|
20231102,164800,1065045300,57400,57400,57400,57400,0
|
|
20231102,164700,1065045300,57400,57400,57400,57400,0
|
|
20231102,164600,1065045300,57400,57400,57400,57400,0
|
|
20231102,164500,1065045300,57400,57400,57400,57400,0
|
|
20231102,164400,1065045300,57400,57400,57400,57400,0
|
|
20231102,164300,1065045300,57400,57400,57400,57400,0
|
|
20231102,164200,1065045300,57400,57400,57400,57400,0
|
|
20231102,164100,1065045300,57400,57400,57400,57400,0
|
|
20231102,164000,1065045300,57400,57400,57400,57400,0
|
|
20231102,163900,1065045300,57400,57400,57400,57400,0
|
|
20231102,163800,1065045300,57400,57400,57400,57400,662
|
|
20231102,163700,1065045300,57400,57400,57400,57400,0
|
|
20231102,163600,1065045300,57400,57400,57400,57400,0
|
|
20231102,163500,1065045300,57400,57400,57400,57400,0
|
|
20231102,163400,1065045300,57400,57400,57400,57400,0
|
|
20231102,163300,1065045300,57400,57400,57400,57400,0
|
|
20231102,163200,1065045300,57400,57400,57400,57400,0
|
|
20231102,163100,1065045300,57400,57400,57400,57400,0
|
|
20231102,163000,1065045300,57400,57400,57400,57400,0
|
|
20231102,162900,1065045300,57400,57400,57400,57400,0
|
|
20231102,162800,1065045300,57400,57400,57400,57400,0
|
|
20231102,162700,1065045300,57400,57400,57400,57400,0
|
|
20231102,162600,1065045300,57400,57400,57400,57400,0
|
|
20231102,162500,1065045300,57400,57400,57400,57400,0
|
|
20231102,162400,1065045300,57400,57400,57400,57400,0
|
|
20231102,162300,1065045300,57400,57400,57400,57400,0
|
|
20231102,162200,1065045300,57400,57400,57400,57400,0
|
|
20231102,162100,1065045300,57400,57400,57400,57400,0
|
|
20231102,162000,1065045300,57400,57400,57400,57400,0
|
|
20231102,161900,1065045300,57400,57400,57400,57400,0
|
|
20231102,161800,1065045300,57400,57400,57400,57400,0
|
|
20231102,161700,1065045300,57400,57400,57400,57400,0
|
|
20231102,161600,1065045300,57400,57400,57400,57400,0
|
|
20231102,161500,1065045300,57400,57400,57400,57400,0
|
|
20231102,161400,1065045300,57400,57400,57400,57400,0
|
|
20231102,161300,1065045300,57400,57400,57400,57400,0
|
|
20231102,161200,1065045300,57400,57400,57400,57400,0
|
|
20231102,161100,1065045300,57400,57400,57400,57400,0
|
|
20231102,161000,1065045300,57400,57400,57400,57400,0
|
|
20231102,160900,1065045300,57400,57400,57400,57400,0
|
|
20231102,160800,1065045300,57400,57400,57400,57400,662
|
|
20231102,160700,1065045300,57400,57400,57400,57400,0
|
|
20231102,160600,1065045300,57400,57400,57400,57400,0
|
|
20231102,160500,1065045300,57400,57400,57400,57400,0
|
|
20231102,160400,1065045300,57400,57400,57400,57400,0
|
|
20231102,160300,1065045300,57400,57400,57400,57400,0
|
|
20231102,160200,1065045300,57400,57400,57400,57400,0
|
|
20231102,160100,1065045300,57400,57400,57400,57400,0
|
|
20231102,160000,1065045300,57400,57400,57400,57400,0
|
|
20231102,155900,1065045300,57400,57400,57400,57400,0
|
|
20231102,155800,1065045300,57400,57400,57400,57400,0
|
|
20231102,155700,1065045300,57400,57400,57400,57400,0
|
|
20231102,155600,1065045300,57400,57400,57400,57400,0
|
|
20231102,155500,1065045300,57400,57400,57400,57400,0
|
|
20231102,155400,1065045300,57400,57400,57400,57400,0
|
|
20231102,155300,1065045300,57400,57400,57400,57400,0
|
|
20231102,155200,1065045300,57400,57400,57400,57400,0
|
|
20231102,155100,1065045300,57400,57400,57400,57400,0
|
|
20231102,155000,1065045300,57400,57400,57400,57400,0
|
|
20231102,154900,1065045300,57400,57400,57400,57400,0
|
|
20231102,154800,1065045300,57400,57400,57400,57400,0
|
|
20231102,154700,1065045300,57400,57400,57400,57400,0
|
|
20231102,154600,1065045300,57400,57400,57400,57400,0
|
|
20231102,154500,1065045300,57400,57400,57400,57400,0
|
|
20231102,154400,1065045300,57400,57400,57400,57400,0
|
|
20231102,154300,1065045300,57400,57400,57400,57400,0
|
|
20231102,154200,1065045300,57400,57400,57400,57400,0
|
|
20231102,154100,1065045300,57400,57400,57400,57400,0
|
|
20231102,154000,1065045300,57400,57400,57400,57400,0
|
|
20231102,153900,1065045300,57400,57400,57400,57400,0
|
|
20231102,153800,1065045300,57400,57400,57400,57400,662
|
|
20231102,153700,1065045300,57400,57400,57400,57400,0
|
|
20231102,153600,1065045300,57400,57400,57400,57400,0
|
|
20231102,153500,1065045300,57400,57400,57400,57400,0
|
|
20231102,153400,1065045300,57400,57400,57400,57400,0
|
|
20231102,153300,1065045300,57400,57400,57400,57400,0
|
|
20231102,153200,1065045300,57400,57400,57400,57400,0
|
|
20231102,153100,1065045300,57400,57400,57400,57400,0
|
|
20231102,153000,1065045300,57400,57400,57400,57400,662
|
|
20231102,152900,1027046500,57400,57400,57400,57400,0
|
|
20231102,152800,1027046500,57400,57400,57400,57400,0
|
|
20231102,152700,1027046500,57400,57400,57400,57400,0
|
|
20231102,152600,1027046500,57400,57400,57400,57400,0
|
|
20231102,152500,1027046500,57400,57400,57400,57400,0
|
|
20231102,152400,1027046500,57400,57400,57400,57400,0
|
|
20231102,152300,1027046500,57400,57400,57400,57400,0
|
|
20231102,152200,1027046500,57400,57400,57400,57400,0
|
|
20231102,152100,1027046500,57400,57400,57400,57400,0
|
|
20231102,152000,1027046500,57400,57400,57400,57400,0
|
|
20231102,151900,1027046500,57400,57500,57500,57400,23
|
|
20231102,151800,1025724400,57400,57500,57500,57400,84
|
|
20231102,151700,1020894800,57400,57400,57400,57400,10
|
|
20231102,151600,1020320800,57500,57500,57500,57500,36
|
|
20231102,151500,1018250800,57500,57400,57500,57400,3
|
|
20231102,151400,1018078400,57500,57400,57500,57400,15
|
|
20231102,151300,1017216000,57500,57300,57500,57300,147
|
|
20231102,151200,1008776200,57400,57400,57400,57400,20
|
|
20231102,151100,1007628200,57400,57400,57400,57400,13
|
|
20231102,151000,1006882000,57400,57400,57400,57400,52
|
|
20231102,150900,1003897200,57400,57400,57400,57400,13
|
|
20231102,150800,1003151000,57300,57300,57300,57300,0
|
|
20231102,150700,1003151000,57300,57300,57300,57300,5
|
|
20231102,150600,1002864500,57300,57300,57300,57300,10
|
|
20231102,150500,1002291500,57300,57300,57300,57300,50
|
|
20231102,150400,999426500,57400,57400,57400,57400,14
|
|
20231102,150300,998622900,57400,57400,57400,57400,0
|
|
20231102,150200,998622900,57400,57300,57400,57300,16
|
|
20231102,150100,997704700,57300,57300,57300,57300,0
|
|
20231102,150000,997704700,57300,57400,57400,57300,13
|
|
20231102,145900,996958600,57300,57300,57300,57300,100
|
|
20231102,145800,991228600,57300,57300,57300,57300,0
|
|
20231102,145700,991228600,57300,57200,57300,57200,238
|
|
20231102,145600,977591300,57200,57200,57200,57200,61
|
|
20231102,145500,974102100,57300,57300,57300,57300,2
|
|
20231102,145400,973987500,57300,57300,57300,57300,12
|
|
20231102,145300,973299900,57300,57300,57300,57300,16
|
|
20231102,145200,972383100,57300,57300,57300,57300,7
|
|
20231102,145100,971982000,57300,57300,57300,57300,49
|
|
20231102,145000,969174300,57200,57200,57200,57200,0
|
|
20231102,144900,969174300,57200,57200,57200,57200,31
|
|
20231102,144800,967401100,57200,57200,57200,57200,82
|
|
20231102,144700,962710700,57200,57200,57200,57200,1
|
|
20231102,144600,962653500,57200,57200,57200,57200,8
|
|
20231102,144500,962195900,57200,57200,57200,57200,0
|
|
20231102,144400,962195900,57200,57200,57200,57200,13
|
|
20231102,144300,961452300,57100,57100,57100,57100,1
|
|
20231102,144200,961395200,57100,57100,57100,57100,1
|
|
20231102,144100,961338100,57200,57200,57200,57200,0
|
|
20231102,144000,961338100,57200,57200,57200,57200,51
|
|
20231102,143900,958420900,57100,57100,57100,57100,8
|
|
20231102,143800,957964100,57100,57100,57100,57100,2
|
|
20231102,143700,957849900,57100,57100,57100,57100,18
|
|
20231102,143600,956822100,57100,57100,57100,57100,3
|
|
20231102,143500,956650800,57100,57100,57100,57100,0
|
|
20231102,143400,956650800,57100,57200,57200,57100,7
|
|
20231102,143300,956250700,57100,57200,57200,57100,9
|
|
20231102,143200,955736700,57100,57100,57100,57100,0
|
|
20231102,143100,955736700,57100,57100,57100,57100,20
|
|
20231102,143000,954594700,57000,57000,57000,57000,5
|
|
20231102,142900,954309700,57000,57000,57000,57000,0
|
|
20231102,142800,954309700,57000,57100,57100,57000,4
|
|
20231102,142700,954081400,57100,57100,57100,57100,45
|
|
20231102,142600,951511900,57100,57100,57100,57100,12
|
|
20231102,142500,950826700,57300,57300,57300,57300,8
|
|
20231102,142400,950368300,57300,57300,57300,57300,5
|
|
20231102,142300,950081800,57300,57300,57300,57300,0
|
|
20231102,142200,950081800,57300,57300,57300,57300,4
|
|
20231102,142100,949852600,57300,57300,57300,57300,0
|
|
20231102,142000,949852600,57300,57300,57300,57300,0
|
|
20231102,141900,949852600,57300,57300,57300,57300,0
|
|
20231102,141800,949852600,57300,57300,57300,57300,0
|
|
20231102,141700,949852600,57300,57300,57300,57300,4
|
|
20231102,141600,949623400,57300,57300,57300,57300,12
|
|
20231102,141500,948935800,57200,57200,57200,57200,0
|
|
20231102,141400,948935800,57200,57200,57200,57200,0
|
|
20231102,141300,948935800,57200,57200,57200,57200,0
|
|
20231102,141200,948935800,57200,57000,57200,57000,74
|
|
20231102,141100,944716200,57000,57000,57000,57000,0
|
|
20231102,141000,944716200,57000,57100,57100,57000,29
|
|
20231102,140900,943060800,57100,57100,57100,57100,3
|
|
20231102,140800,942889500,57200,57200,57200,57200,9
|
|
20231102,140700,942374700,57100,57100,57100,57100,1
|
|
20231102,140600,942317600,57200,57300,57300,57200,50
|
|
20231102,140500,939455700,57200,57200,57200,57200,0
|
|
20231102,140400,939455700,57200,57200,57200,57200,0
|
|
20231102,140300,939455700,57200,57200,57200,57200,0
|
|
20231102,140200,939455700,57200,57200,57200,57200,0
|
|
20231102,140100,939455700,57200,57200,57200,57200,0
|
|
20231102,140000,939455700,57200,57200,57200,57200,169
|
|
20231102,135900,929788900,57200,57200,57200,57200,0
|
|
20231102,135800,929788900,57200,57200,57200,57200,31
|
|
20231102,135700,928015700,57200,57200,57200,57200,0
|
|
20231102,135600,928015700,57200,57200,57200,57200,5
|
|
20231102,135500,927729700,57200,57200,57200,57200,78
|
|
20231102,135400,923268100,57100,57200,57200,57100,27
|
|
20231102,135300,921723800,57200,57200,57200,57200,0
|
|
20231102,135200,921723800,57200,57200,57200,57200,0
|
|
20231102,135100,921723800,57200,57200,57200,57200,37
|
|
20231102,135000,919607400,57400,57400,57400,57400,4
|
|
20231102,134900,919377800,57200,57200,57200,57200,1
|
|
20231102,134800,919320600,57200,57200,57200,57200,0
|
|
20231102,134700,919320600,57200,57200,57200,57200,0
|
|
20231102,134600,919320600,57200,57200,57200,57200,1
|
|
20231102,134500,919263400,57400,57400,57400,57400,2
|
|
20231102,134400,919148600,57400,57400,57400,57400,3
|
|
20231102,134300,918976400,57400,57400,57400,57300,90
|
|
20231102,134200,913810500,57400,57400,57400,57400,1
|
|
20231102,134100,913753100,57200,57200,57200,57200,0
|
|
20231102,134000,913753100,57200,57200,57200,57200,0
|
|
20231102,133900,913753100,57200,57200,57200,57200,26
|
|
20231102,133800,912265900,57200,57300,57300,57200,168
|
|
20231102,133700,902656100,57300,57300,57300,57300,6
|
|
20231102,133600,902312300,57300,57300,57300,57300,0
|
|
20231102,133500,902312300,57300,57300,57300,57300,10
|
|
20231102,133400,901739300,57300,57300,57300,57300,118
|
|
20231102,133300,894977900,57200,57200,57200,57200,0
|
|
20231102,133200,894977900,57200,57200,57200,57200,0
|
|
20231102,133100,894977900,57200,57200,57200,57200,42
|
|
20231102,133000,892575500,57200,57200,57200,57200,33
|
|
20231102,132900,890687900,57200,57200,57200,57200,20
|
|
20231102,132800,889543900,57200,57200,57200,57200,0
|
|
20231102,132700,889543900,57200,57200,57200,57200,8
|
|
20231102,132600,889086300,57200,57200,57200,57200,0
|
|
20231102,132500,889086300,57200,57200,57300,57200,7
|
|
20231102,132400,888685400,57300,57300,57300,57300,40
|
|
20231102,132300,886393400,57300,57300,57300,57300,0
|
|
20231102,132200,886393400,57300,57300,57300,57300,0
|
|
20231102,132100,886393400,57300,57300,57300,57300,0
|
|
20231102,132000,886393400,57300,57300,57300,57300,18
|
|
20231102,131900,885362000,57400,57300,57400,57300,215
|
|
20231102,131800,873037300,57300,57300,57300,57300,0
|
|
20231102,131700,873037300,57300,57300,57300,57300,1
|
|
20231102,131600,872980000,57200,57200,57200,57200,0
|
|
20231102,131500,872980000,57200,57200,57200,57200,9
|
|
20231102,131400,872465200,57200,57200,57200,57200,0
|
|
20231102,131300,872465200,57200,57200,57200,57200,1
|
|
20231102,131200,872408000,57200,57200,57200,57200,5
|
|
20231102,131100,872122000,57200,57200,57200,57200,0
|
|
20231102,131000,872122000,57200,57200,57200,57200,10
|
|
20231102,130900,871550000,57200,57200,57200,57200,0
|
|
20231102,130800,871550000,57200,57200,57200,57200,1
|
|
20231102,130700,871492800,57200,57200,57200,57200,0
|
|
20231102,130600,871492800,57200,57300,57300,57200,12
|
|
20231102,130500,870805600,57300,57300,57300,57300,0
|
|
20231102,130400,870805600,57300,57300,57300,57300,0
|
|
20231102,130300,870805600,57300,57300,57300,57300,0
|
|
20231102,130200,870805600,57300,57300,57300,57300,1
|
|
20231102,130100,870748300,57200,57200,57200,57200,192
|
|
20231102,130000,859765900,57200,57200,57200,57200,1
|
|
20231102,125900,859708700,57200,57200,57200,57200,0
|
|
20231102,125800,859708700,57200,57200,57200,57200,0
|
|
20231102,125700,859708700,57200,57200,57200,57200,0
|
|
20231102,125600,859708700,57200,57200,57200,57200,9
|
|
20231102,125500,859193900,57200,57200,57200,57200,0
|
|
20231102,125400,859193900,57200,57200,57200,57200,0
|
|
20231102,125300,859193900,57200,57200,57200,57200,6
|
|
20231102,125200,858850700,57200,57300,57300,57200,6
|
|
20231102,125100,858507100,57200,57200,57200,57200,6
|
|
20231102,125000,858163900,56600,56600,56600,56600,0
|
|
20231102,124900,858163900,56600,57100,57100,56600,1003
|
|
20231102,124800,801107900,57300,57300,57300,57300,0
|
|
20231102,124700,801107900,57300,57200,57300,57200,69
|
|
20231102,124600,797161000,57200,57200,57200,57200,0
|
|
20231102,124500,797161000,57200,57200,57200,57200,1
|
|
20231102,124400,797103800,57200,57200,57200,57200,1
|
|
20231102,124300,797046600,57300,57300,57300,57300,1
|
|
20231102,124200,796989300,57100,57100,57100,57100,45
|
|
20231102,124100,794419800,57200,57200,57200,57200,20
|
|
20231102,124000,793275800,57200,57200,57200,57200,100
|
|
20231102,123900,787555800,57200,57200,57200,57200,0
|
|
20231102,123800,787555800,57200,57200,57200,57200,4
|
|
20231102,123700,787327000,57300,57300,57300,57300,0
|
|
20231102,123600,787327000,57300,57300,57300,57300,1
|
|
20231102,123500,787269700,57200,57200,57200,57200,160
|
|
20231102,123400,778117700,57000,57000,57000,57000,0
|
|
20231102,123300,778117700,57000,57000,57000,57000,0
|
|
20231102,123200,778117700,57000,57000,57000,57000,0
|
|
20231102,123100,778117700,57000,57000,57000,57000,2
|
|
20231102,123000,778003700,57000,57200,57200,57000,8
|
|
20231102,122900,777547100,57200,57200,57200,57200,10
|
|
20231102,122800,776975100,57200,57200,57200,57200,70
|
|
20231102,122700,772971100,57000,57000,57000,57000,0
|
|
20231102,122600,772971100,57000,57000,57000,57000,1
|
|
20231102,122500,772914100,57200,57200,57200,57200,0
|
|
20231102,122400,772914100,57200,57200,57200,57200,5
|
|
20231102,122300,772628100,57100,57100,57100,57100,3
|
|
20231102,122200,772456800,57100,57100,57100,57100,2
|
|
20231102,122100,772342600,57100,57100,57100,57100,6
|
|
20231102,122000,772000000,57100,57100,57100,57100,1
|
|
20231102,121900,771942900,57100,57100,57100,57100,0
|
|
20231102,121800,771942900,57100,57100,57100,57100,0
|
|
20231102,121700,771942900,57100,57100,57100,57100,2
|
|
20231102,121600,771828700,57100,57100,57100,57100,0
|
|
20231102,121500,771828700,57100,57100,57100,57100,0
|
|
20231102,121400,771828700,57100,57100,57100,57100,0
|
|
20231102,121300,771828700,57100,57100,57100,57100,1
|
|
20231102,121200,771771600,57100,57100,57100,57100,4
|
|
20231102,121100,771543200,57100,57100,57100,57100,0
|
|
20231102,121000,771543200,57100,56900,57100,56800,107
|
|
20231102,120900,765456600,56900,56900,56900,56900,0
|
|
20231102,120800,765456600,56900,56900,56900,56900,1
|
|
20231102,120700,765399700,57200,57200,57200,57200,2
|
|
20231102,120600,765285300,57200,57200,57200,57200,1
|
|
20231102,120500,765228100,56700,57100,57100,56700,45
|
|
20231102,120400,762667000,57100,57100,57100,57100,26
|
|
20231102,120300,761182400,57000,57000,57000,57000,0
|
|
20231102,120200,761182400,57000,57000,57000,57000,0
|
|
20231102,120100,761182400,57000,57000,57000,57000,0
|
|
20231102,120000,761182400,57000,57000,57000,57000,2
|
|
20231102,115900,761068400,56900,56900,56900,56900,100
|
|
20231102,115800,755378400,56900,56900,56900,56900,0
|
|
20231102,115700,755378400,56900,56900,56900,56900,2
|
|
20231102,115600,755264600,56900,56900,56900,56900,0
|
|
20231102,115500,755264600,56900,56900,56900,56900,0
|
|
20231102,115400,755264600,56900,56900,56900,56900,0
|
|
20231102,115300,755264600,56900,56700,56900,56700,55
|
|
20231102,115200,752135800,56700,56700,56700,56700,2
|
|
20231102,115100,752022400,56700,57000,57000,56700,173
|
|
20231102,115000,742183200,57000,57000,57000,57000,3
|
|
20231102,114900,742012200,57000,57000,57000,57000,3
|
|
20231102,114800,741841200,57000,57000,57000,57000,0
|
|
20231102,114700,741841200,57000,57000,57000,57000,2
|
|
20231102,114600,741727200,57100,57100,57100,57100,10
|
|
20231102,114500,741156200,57100,57100,57100,57100,0
|
|
20231102,114400,741156200,57100,57100,57100,57100,20
|
|
20231102,114300,740014200,57100,57100,57100,57100,0
|
|
20231102,114200,740014200,57100,57100,57100,57100,1
|
|
20231102,114100,739957100,57100,57100,57100,57100,3
|
|
20231102,114000,739785800,57100,57100,57100,57100,4
|
|
20231102,113900,739557400,57000,57000,57000,57000,0
|
|
20231102,113800,739557400,57000,57000,57000,57000,0
|
|
20231102,113700,739557400,57000,57000,57000,57000,0
|
|
20231102,113600,739557400,57000,57000,57000,57000,1
|
|
20231102,113500,739500400,57000,57000,57000,57000,15
|
|
20231102,113400,738645400,57100,57100,57100,57100,0
|
|
20231102,113300,738645400,57100,57100,57100,57100,0
|
|
20231102,113200,738645400,57100,57100,57100,57100,0
|
|
20231102,113100,738645400,57100,57100,57100,57100,0
|
|
20231102,113000,738645400,57100,57100,57100,57100,0
|
|
20231102,112900,738645400,57100,57100,57100,57100,0
|
|
20231102,112800,738645400,57100,57100,57100,57100,1
|
|
20231102,112700,738588300,56900,56900,56900,56900,0
|
|
20231102,112600,738588300,56900,56900,56900,56900,0
|
|
20231102,112500,738588300,56900,56900,56900,56900,0
|
|
20231102,112400,738588300,56900,56900,56900,56900,0
|
|
20231102,112300,738588300,56900,56900,56900,56900,1
|
|
20231102,112200,738531400,56900,56900,56900,56900,0
|
|
20231102,112100,738531400,56900,56900,56900,56900,0
|
|
20231102,112000,738531400,56900,56900,56900,56900,0
|
|
20231102,111900,738531400,56900,56900,56900,56900,0
|
|
20231102,111800,738531400,56900,56900,56900,56900,0
|
|
20231102,111700,738531400,56900,56900,56900,56900,0
|
|
20231102,111600,738531400,56900,57100,57200,56900,26
|
|
20231102,111500,737046800,56900,56900,56900,56900,0
|
|
20231102,111400,737046800,56900,57000,57000,56900,10
|
|
20231102,111300,736477100,57000,57000,57000,57000,0
|
|
20231102,111200,736477100,57000,57000,57000,57000,0
|
|
20231102,111100,736477100,57000,57000,57000,57000,10
|
|
20231102,111000,735907100,57000,57000,57000,57000,0
|
|
20231102,110900,735907100,57000,57000,57000,57000,1
|
|
20231102,110800,735850100,56900,56900,56900,56900,0
|
|
20231102,110700,735850100,56900,57100,57100,56900,205
|
|
20231102,110600,724160100,57100,57100,57100,57100,43
|
|
20231102,110500,721704800,57200,57200,57200,57200,50
|
|
20231102,110400,718844800,57200,57200,57200,57200,2
|
|
20231102,110300,718730400,57300,57300,57300,57300,10
|
|
20231102,110200,718157400,57300,57300,57300,57300,50
|
|
20231102,110100,715292400,57300,57300,57300,57300,1
|
|
20231102,110000,715235100,57400,57400,57400,57400,7
|
|
20231102,105900,714833300,57400,57400,57400,57400,1
|
|
20231102,105800,714775900,57400,57400,57400,57400,52
|
|
20231102,105700,711791100,57400,57400,57400,57400,0
|
|
20231102,105600,711791100,57400,57400,57400,57400,0
|
|
20231102,105500,711791100,57400,57200,57400,57200,32
|
|
20231102,105400,709960300,57200,57200,57200,57200,1
|
|
20231102,105300,709903100,57000,57000,57000,57000,26
|
|
20231102,105200,708421100,57000,57200,57200,57000,303
|
|
20231102,105100,691127000,57300,57300,57300,57200,10
|
|
20231102,105000,690554400,57300,57300,57300,57300,32
|
|
20231102,104900,688720800,57300,57300,57300,57300,2
|
|
20231102,104800,688606200,57300,57300,57300,57300,65
|
|
20231102,104700,684881700,57100,57500,57600,57100,94
|
|
20231102,104600,679494400,57500,57500,57500,57500,1
|
|
20231102,104500,679436900,57500,57400,57600,57400,28
|
|
20231102,104400,677826700,57500,57600,57600,57500,21
|
|
20231102,104300,676618300,57600,57600,57600,57600,11
|
|
20231102,104200,675984700,57600,57400,57600,57400,214
|
|
20231102,104100,663684300,57100,57100,57100,57100,10
|
|
20231102,104000,663113300,57100,57200,57200,57100,2
|
|
20231102,103900,662999000,57100,57100,57100,57100,0
|
|
20231102,103800,662999000,57100,57100,57100,57100,8
|
|
20231102,103700,662542200,57100,57400,57400,57100,265
|
|
20231102,103600,647336200,57400,57400,57400,57400,0
|
|
20231102,103500,647336200,57400,57400,57400,57400,0
|
|
20231102,103400,647336200,57400,57400,57400,57400,80
|
|
20231102,103300,642744200,57400,57000,57400,57000,352
|
|
20231102,103200,622562200,57200,57200,57200,57200,0
|
|
20231102,103100,622562200,57200,57200,57200,57200,37
|
|
20231102,103000,620445800,57100,57100,57100,57100,102
|
|
20231102,102900,614621600,57200,57200,57200,57200,2
|
|
20231102,102800,614507200,57100,57100,57100,57100,3
|
|
20231102,102700,614335900,57100,57100,57100,57100,5
|
|
20231102,102600,614050400,57200,57200,57200,57200,0
|
|
20231102,102500,614050400,57200,57200,57200,57200,1
|
|
20231102,102400,613993200,57200,57200,57200,57200,20
|
|
20231102,102300,612849200,57200,57200,57200,57200,2
|
|
20231102,102200,612734800,57200,57200,57200,57200,371
|
|
20231102,102100,591513600,57200,57200,57200,57200,3
|
|
20231102,102000,591342000,57200,57200,57200,57200,57
|
|
20231102,101900,588081600,57100,57000,57100,57000,92
|
|
20231102,101800,582830400,57100,57000,57100,57000,8
|
|
20231102,101700,582374100,57000,57000,57000,57000,0
|
|
20231102,101600,582374100,57000,57000,57000,57000,32
|
|
20231102,101500,580550100,57000,57000,57000,57000,82
|
|
20231102,101400,575876100,57000,57200,57200,57000,12
|
|
20231102,101300,575190500,57000,57000,57000,57000,0
|
|
20231102,101200,575190500,57000,57000,57000,57000,11
|
|
20231102,101100,574563500,57000,57000,57000,57000,12
|
|
20231102,101000,573879500,57000,57000,57000,57000,114
|
|
20231102,100900,567381500,57000,57100,57100,57000,186
|
|
20231102,100800,556774900,57100,57200,57200,57100,20
|
|
20231102,100700,555632400,57300,57300,57300,57300,3
|
|
20231102,100600,555460500,57300,57100,57300,57100,87
|
|
20231102,100500,550484100,57000,57200,57200,57000,63
|
|
20231102,100400,546888400,57100,57100,57200,57100,23
|
|
20231102,100300,545573100,57100,57000,57100,57000,8
|
|
20231102,100200,545116700,57200,57000,57200,57000,600
|
|
20231102,100100,510890600,57000,57000,57000,57000,2
|
|
20231102,100000,510776600,57000,56800,57000,56800,4
|
|
20231102,095900,510548800,57000,56900,57000,56900,30
|
|
20231102,095800,508840300,56900,56900,57000,56900,40
|
|
20231102,095700,506561600,56900,56900,56900,56900,2
|
|
20231102,095600,506447800,56900,56900,56900,56900,102
|
|
20231102,095500,500644000,56900,56900,56900,56900,1
|
|
20231102,095400,500587100,56900,56700,56900,56700,5
|
|
20231102,095300,500303300,56700,56600,56700,56600,5
|
|
20231102,095200,500020200,56600,56600,56800,56600,42
|
|
20231102,095100,497642700,56700,56800,56800,56700,300
|
|
20231102,095000,480612700,56800,56800,57000,56800,885
|
|
20231102,094900,430307500,56700,56800,56800,56600,509
|
|
20231102,094800,401456300,56600,56600,56600,56600,47
|
|
20231102,094700,398796100,56600,56600,56600,56600,1
|
|
20231102,094600,398739500,56600,56600,56600,56600,3
|
|
20231102,094500,398569700,56600,56700,56700,56600,13
|
|
20231102,094400,397833500,56700,56700,56700,56700,128
|
|
20231102,094300,390575900,56700,56700,56700,56700,7
|
|
20231102,094200,390179000,56800,56700,56800,56700,152
|
|
20231102,094100,381545500,56800,56600,56800,56600,326
|
|
20231102,094000,363067400,56500,56500,56500,56500,1
|
|
20231102,093900,363010900,56600,56500,56600,56500,30
|
|
20231102,093800,361313000,56500,56500,56500,56500,100
|
|
20231102,093700,355663000,56500,56500,56500,56500,0
|
|
20231102,093600,355663000,56500,56600,56600,56500,276
|
|
20231102,093500,340061800,56600,56400,56600,56400,362
|
|
20231102,093400,319607500,56400,56400,56400,56400,0
|
|
20231102,093300,319607500,56400,56400,56400,56400,104
|
|
20231102,093200,313741900,56400,56400,56400,56400,26
|
|
20231102,093100,312275500,56500,56500,56500,56500,69
|
|
20231102,093000,308377000,56500,56500,56500,56500,7
|
|
20231102,092900,307981500,56500,56500,56500,56500,0
|
|
20231102,092800,307981500,56500,56500,56500,56500,0
|
|
20231102,092700,307981500,56500,56600,56600,56500,12
|
|
20231102,092600,307303300,56600,56600,56600,56600,2
|
|
20231102,092500,307190100,56700,56500,56700,56200,253
|
|
20231102,092400,292935600,56500,56500,56500,56500,10
|
|
20231102,092300,292370600,56500,56500,56500,56500,1
|
|
20231102,092200,292314100,56500,56800,56800,56500,23
|
|
20231102,092100,291013800,56800,56900,56900,56800,79
|
|
20231102,092000,286526300,56800,56600,57000,56600,161
|
|
20231102,091900,277372100,56600,56700,56700,56500,250
|
|
20231102,091800,263198300,56500,56500,56600,56500,931
|
|
20231102,091700,210517300,56500,56500,56500,56500,34
|
|
20231102,091600,208596300,56500,56400,56500,56400,133
|
|
20231102,091500,201082300,56400,56400,56400,56400,5
|
|
20231102,091400,200800300,56400,56400,56400,56400,6
|
|
20231102,091300,200461900,56200,56400,56400,56200,30
|
|
20231102,091200,198773500,56400,56400,56400,56300,45
|
|
20231102,091100,196239000,56300,56500,56500,56300,22
|
|
20231102,091000,194999800,56500,56400,56500,56300,118
|
|
20231102,090900,188353600,56400,56300,56600,56300,1466
|
|
20231102,090800,105531800,56200,56200,56200,56200,50
|
|
20231102,090700,102721800,56100,56300,56300,56100,10
|
|
20231102,090600,102159600,56300,56400,56400,56300,63
|
|
20231102,090500,98609100,56500,56500,56600,56500,24
|
|
20231102,090400,97253000,56600,56400,56700,56400,315
|
|
20231102,090300,79438500,56100,56100,56100,56100,2
|
|
20231102,090200,79326300,56500,56100,56500,55700,341
|
|
20231102,090100,60147800,56300,56100,56300,56100,269
|
|
20231102,090000,45019300,56100,55900,56100,55700,805
|