670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,200700,1030806500,59300,59300,59300,59300,412
|
|
20231103,200600,1030806500,59300,59300,59300,59300,0
|
|
20231103,200500,1030806500,59300,59300,59300,59300,0
|
|
20231103,200400,1030806500,59300,59300,59300,59300,0
|
|
20231103,200300,1030806500,59300,59300,59300,59300,0
|
|
20231103,200200,1030806500,59300,59300,59300,59300,0
|
|
20231103,200100,1030806500,59300,59300,59300,59300,0
|
|
20231103,200000,1030806500,59300,59300,59300,59300,0
|
|
20231103,195900,1030806500,59300,59300,59300,59300,0
|
|
20231103,195800,1030806500,59300,59300,59300,59300,0
|
|
20231103,195700,1030806500,59300,59300,59300,59300,0
|
|
20231103,195600,1030806500,59300,59300,59300,59300,0
|
|
20231103,195500,1030806500,59300,59300,59300,59300,0
|
|
20231103,195400,1030806500,59300,59300,59300,59300,0
|
|
20231103,195300,1030806500,59300,59300,59300,59300,0
|
|
20231103,195200,1030806500,59300,59300,59300,59300,0
|
|
20231103,195100,1030806500,59300,59300,59300,59300,0
|
|
20231103,195000,1030806500,59300,59300,59300,59300,0
|
|
20231103,194900,1030806500,59300,59300,59300,59300,0
|
|
20231103,194800,1030806500,59300,59300,59300,59300,0
|
|
20231103,194700,1030806500,59300,59300,59300,59300,0
|
|
20231103,194600,1030806500,59300,59300,59300,59300,0
|
|
20231103,194500,1030806500,59300,59300,59300,59300,0
|
|
20231103,194400,1030806500,59300,59300,59300,59300,0
|
|
20231103,194300,1030806500,59300,59300,59300,59300,0
|
|
20231103,194200,1030806500,59300,59300,59300,59300,0
|
|
20231103,194100,1030806500,59300,59300,59300,59300,0
|
|
20231103,194000,1030806500,59300,59300,59300,59300,0
|
|
20231103,193900,1030806500,59300,59300,59300,59300,0
|
|
20231103,193800,1030806500,59300,59300,59300,59300,0
|
|
20231103,193700,1030806500,59300,59300,59300,59300,412
|
|
20231103,193600,1030806500,59300,59300,59300,59300,0
|
|
20231103,193500,1030806500,59300,59300,59300,59300,0
|
|
20231103,193400,1030806500,59300,59300,59300,59300,0
|
|
20231103,193300,1030806500,59300,59300,59300,59300,0
|
|
20231103,193200,1030806500,59300,59300,59300,59300,0
|
|
20231103,193100,1030806500,59300,59300,59300,59300,0
|
|
20231103,193000,1030806500,59300,59300,59300,59300,0
|
|
20231103,192900,1030806500,59300,59300,59300,59300,0
|
|
20231103,192800,1030806500,59300,59300,59300,59300,0
|
|
20231103,192700,1030806500,59300,59300,59300,59300,0
|
|
20231103,192600,1030806500,59300,59300,59300,59300,0
|
|
20231103,192500,1030806500,59300,59300,59300,59300,0
|
|
20231103,192400,1030806500,59300,59300,59300,59300,0
|
|
20231103,192300,1030806500,59300,59300,59300,59300,0
|
|
20231103,192200,1030806500,59300,59300,59300,59300,0
|
|
20231103,192100,1030806500,59300,59300,59300,59300,0
|
|
20231103,192000,1030806500,59300,59300,59300,59300,0
|
|
20231103,191900,1030806500,59300,59300,59300,59300,0
|
|
20231103,191800,1030806500,59300,59300,59300,59300,0
|
|
20231103,191700,1030806500,59300,59300,59300,59300,0
|
|
20231103,191600,1030806500,59300,59300,59300,59300,0
|
|
20231103,191500,1030806500,59300,59300,59300,59300,0
|
|
20231103,191400,1030806500,59300,59300,59300,59300,0
|
|
20231103,191300,1030806500,59300,59300,59300,59300,0
|
|
20231103,191200,1030806500,59300,59300,59300,59300,0
|
|
20231103,191100,1030806500,59300,59300,59300,59300,0
|
|
20231103,191000,1030806500,59300,59300,59300,59300,0
|
|
20231103,190900,1030806500,59300,59300,59300,59300,0
|
|
20231103,190800,1030806500,59300,59300,59300,59300,0
|
|
20231103,190700,1030806500,59300,59300,59300,59300,412
|
|
20231103,190600,1030806500,59300,59300,59300,59300,0
|
|
20231103,190500,1030806500,59300,59300,59300,59300,0
|
|
20231103,190400,1030806500,59300,59300,59300,59300,0
|
|
20231103,190300,1030806500,59300,59300,59300,59300,0
|
|
20231103,190200,1030806500,59300,59300,59300,59300,0
|
|
20231103,190100,1030806500,59300,59300,59300,59300,0
|
|
20231103,190000,1030806500,59300,59300,59300,59300,0
|
|
20231103,185900,1030806500,59300,59300,59300,59300,0
|
|
20231103,185800,1030806500,59300,59300,59300,59300,0
|
|
20231103,185700,1030806500,59300,59300,59300,59300,0
|
|
20231103,185600,1030806500,59300,59300,59300,59300,0
|
|
20231103,185500,1030806500,59300,59300,59300,59300,0
|
|
20231103,185400,1030806500,59300,59300,59300,59300,0
|
|
20231103,185300,1030806500,59300,59300,59300,59300,0
|
|
20231103,185200,1030806500,59300,59300,59300,59300,0
|
|
20231103,185100,1030806500,59300,59300,59300,59300,0
|
|
20231103,185000,1030806500,59300,59300,59300,59300,0
|
|
20231103,184900,1030806500,59300,59300,59300,59300,0
|
|
20231103,184800,1030806500,59300,59300,59300,59300,0
|
|
20231103,184700,1030806500,59300,59300,59300,59300,0
|
|
20231103,184600,1030806500,59300,59300,59300,59300,0
|
|
20231103,184500,1030806500,59300,59300,59300,59300,0
|
|
20231103,184400,1030806500,59300,59300,59300,59300,0
|
|
20231103,184300,1030806500,59300,59300,59300,59300,0
|
|
20231103,184200,1030806500,59300,59300,59300,59300,0
|
|
20231103,184100,1030806500,59300,59300,59300,59300,0
|
|
20231103,184000,1030806500,59300,59300,59300,59300,0
|
|
20231103,183900,1030806500,59300,59300,59300,59300,0
|
|
20231103,183800,1030806500,59300,59300,59300,59300,0
|
|
20231103,183700,1030806500,59300,59300,59300,59300,412
|
|
20231103,183600,1030806500,59300,59300,59300,59300,0
|
|
20231103,183500,1030806500,59300,59300,59300,59300,0
|
|
20231103,183400,1030806500,59300,59300,59300,59300,0
|
|
20231103,183300,1030806500,59300,59300,59300,59300,0
|
|
20231103,183200,1030806500,59300,59300,59300,59300,0
|
|
20231103,183100,1030806500,59300,59300,59300,59300,0
|
|
20231103,183000,1030806500,59300,59300,59300,59300,0
|
|
20231103,182900,1030806500,59300,59300,59300,59300,0
|
|
20231103,182800,1030806500,59300,59300,59300,59300,0
|
|
20231103,182700,1030806500,59300,59300,59300,59300,0
|
|
20231103,182600,1030806500,59300,59300,59300,59300,0
|
|
20231103,182500,1030806500,59300,59300,59300,59300,0
|
|
20231103,182400,1030806500,59300,59300,59300,59300,0
|
|
20231103,182300,1030806500,59300,59300,59300,59300,0
|
|
20231103,182200,1030806500,59300,59300,59300,59300,0
|
|
20231103,182100,1030806500,59300,59300,59300,59300,0
|
|
20231103,182000,1030806500,59300,59300,59300,59300,0
|
|
20231103,181900,1030806500,59300,59300,59300,59300,0
|
|
20231103,181800,1030806500,59300,59300,59300,59300,0
|
|
20231103,181700,1030806500,59300,59300,59300,59300,0
|
|
20231103,181600,1030806500,59300,59300,59300,59300,0
|
|
20231103,181500,1030806500,59300,59300,59300,59300,0
|
|
20231103,181400,1030806500,59300,59300,59300,59300,0
|
|
20231103,181300,1030806500,59300,59300,59300,59300,0
|
|
20231103,181200,1030806500,59300,59300,59300,59300,0
|
|
20231103,181100,1030806500,59300,59300,59300,59300,0
|
|
20231103,181000,1030806500,59300,59300,59300,59300,0
|
|
20231103,180900,1030806500,59300,59300,59300,59300,0
|
|
20231103,180800,1030806500,59300,59300,59300,59300,0
|
|
20231103,180700,1030806500,59300,59300,59300,59300,412
|
|
20231103,180600,1030806500,59300,59300,59300,59300,0
|
|
20231103,180500,1030806500,59300,59300,59300,59300,0
|
|
20231103,180400,1030806500,59300,59300,59300,59300,0
|
|
20231103,180300,1030806500,59300,59300,59300,59300,0
|
|
20231103,180200,1030806500,59300,59300,59300,59300,0
|
|
20231103,180100,1030806500,59300,59300,59300,59300,0
|
|
20231103,180000,1030806500,59300,59300,59300,59300,0
|
|
20231103,175900,1030806500,59300,59300,59300,59300,0
|
|
20231103,175800,1030806500,59300,59300,59300,59300,0
|
|
20231103,175700,1030806500,59300,59300,59300,59300,0
|
|
20231103,175600,1030806500,59300,59300,59300,59300,0
|
|
20231103,175500,1030806500,59300,59300,59300,59300,0
|
|
20231103,175400,1030806500,59300,59300,59300,59300,0
|
|
20231103,175300,1030806500,59300,59300,59300,59300,0
|
|
20231103,175200,1030806500,59300,59300,59300,59300,0
|
|
20231103,175100,1030806500,59300,59300,59300,59300,0
|
|
20231103,175000,1030806500,59300,59300,59300,59300,0
|
|
20231103,174900,1030806500,59300,59300,59300,59300,0
|
|
20231103,174800,1030806500,59300,59300,59300,59300,0
|
|
20231103,174700,1030806500,59300,59300,59300,59300,0
|
|
20231103,174600,1030806500,59300,59300,59300,59300,0
|
|
20231103,174500,1030806500,59300,59300,59300,59300,0
|
|
20231103,174400,1030806500,59300,59300,59300,59300,0
|
|
20231103,174300,1030806500,59300,59300,59300,59300,0
|
|
20231103,174200,1030806500,59300,59300,59300,59300,0
|
|
20231103,174100,1030806500,59300,59300,59300,59300,0
|
|
20231103,174000,1030806500,59300,59300,59300,59300,0
|
|
20231103,173900,1030806500,59300,59300,59300,59300,0
|
|
20231103,173800,1030806500,59300,59300,59300,59300,0
|
|
20231103,173700,1030806500,59300,59300,59300,59300,412
|
|
20231103,173600,1030806500,59300,59300,59300,59300,0
|
|
20231103,173500,1030806500,59300,59300,59300,59300,0
|
|
20231103,173400,1030806500,59300,59300,59300,59300,0
|
|
20231103,173300,1030806500,59300,59300,59300,59300,0
|
|
20231103,173200,1030806500,59300,59300,59300,59300,0
|
|
20231103,173100,1030806500,59300,59300,59300,59300,0
|
|
20231103,173000,1030806500,59300,59300,59300,59300,0
|
|
20231103,172900,1030806500,59300,59300,59300,59300,0
|
|
20231103,172800,1030806500,59300,59300,59300,59300,0
|
|
20231103,172700,1030806500,59300,59300,59300,59300,0
|
|
20231103,172600,1030806500,59300,59300,59300,59300,0
|
|
20231103,172500,1030806500,59300,59300,59300,59300,0
|
|
20231103,172400,1030806500,59300,59300,59300,59300,0
|
|
20231103,172300,1030806500,59300,59300,59300,59300,0
|
|
20231103,172200,1030806500,59300,59300,59300,59300,0
|
|
20231103,172100,1030806500,59300,59300,59300,59300,0
|
|
20231103,172000,1030806500,59300,59300,59300,59300,0
|
|
20231103,171900,1030806500,59300,59300,59300,59300,0
|
|
20231103,171800,1030806500,59300,59300,59300,59300,0
|
|
20231103,171700,1030806500,59300,59300,59300,59300,0
|
|
20231103,171600,1030806500,59300,59300,59300,59300,0
|
|
20231103,171500,1030806500,59300,59300,59300,59300,0
|
|
20231103,171400,1030806500,59300,59300,59300,59300,0
|
|
20231103,171300,1030806500,59300,59300,59300,59300,0
|
|
20231103,171200,1030806500,59300,59300,59300,59300,0
|
|
20231103,171100,1030806500,59300,59300,59300,59300,0
|
|
20231103,171000,1030806500,59300,59300,59300,59300,0
|
|
20231103,170900,1030806500,59300,59300,59300,59300,0
|
|
20231103,170800,1030806500,59300,59300,59300,59300,0
|
|
20231103,170700,1030806500,59300,59300,59300,59300,412
|
|
20231103,170600,1030806500,59300,59300,59300,59300,0
|
|
20231103,170500,1030806500,59300,59300,59300,59300,0
|
|
20231103,170400,1030806500,59300,59300,59300,59300,0
|
|
20231103,170300,1030806500,59300,59300,59300,59300,0
|
|
20231103,170200,1030806500,59300,59300,59300,59300,0
|
|
20231103,170100,1030806500,59300,59300,59300,59300,0
|
|
20231103,170000,1030806500,59300,59300,59300,59300,0
|
|
20231103,165900,1030806500,59300,59300,59300,59300,0
|
|
20231103,165800,1030806500,59300,59300,59300,59300,0
|
|
20231103,165700,1030806500,59300,59300,59300,59300,0
|
|
20231103,165600,1030806500,59300,59300,59300,59300,0
|
|
20231103,165500,1030806500,59300,59300,59300,59300,0
|
|
20231103,165400,1030806500,59300,59300,59300,59300,0
|
|
20231103,165300,1030806500,59300,59300,59300,59300,0
|
|
20231103,165200,1030806500,59300,59300,59300,59300,0
|
|
20231103,165100,1030806500,59300,59300,59300,59300,0
|
|
20231103,165000,1030806500,59300,59300,59300,59300,0
|
|
20231103,164900,1030806500,59300,59300,59300,59300,0
|
|
20231103,164800,1030806500,59300,59300,59300,59300,0
|
|
20231103,164700,1030806500,59300,59300,59300,59300,0
|
|
20231103,164600,1030806500,59300,59300,59300,59300,0
|
|
20231103,164500,1030806500,59300,59300,59300,59300,0
|
|
20231103,164400,1030806500,59300,59300,59300,59300,0
|
|
20231103,164300,1030806500,59300,59300,59300,59300,0
|
|
20231103,164200,1030806500,59300,59300,59300,59300,0
|
|
20231103,164100,1030806500,59300,59300,59300,59300,0
|
|
20231103,164000,1030806500,59300,59300,59300,59300,0
|
|
20231103,163900,1030806500,59300,59300,59300,59300,0
|
|
20231103,163800,1030806500,59300,59300,59300,59300,0
|
|
20231103,163700,1030806500,59300,59300,59300,59300,412
|
|
20231103,163600,1030806500,59300,59300,59300,59300,0
|
|
20231103,163500,1030806500,59300,59300,59300,59300,0
|
|
20231103,163400,1030806500,59300,59300,59300,59300,0
|
|
20231103,163300,1030806500,59300,59300,59300,59300,0
|
|
20231103,163200,1030806500,59300,59300,59300,59300,0
|
|
20231103,163100,1030806500,59300,59300,59300,59300,0
|
|
20231103,163000,1030806500,59300,59300,59300,59300,0
|
|
20231103,162900,1030806500,59300,59300,59300,59300,0
|
|
20231103,162800,1030806500,59300,59300,59300,59300,0
|
|
20231103,162700,1030806500,59300,59300,59300,59300,0
|
|
20231103,162600,1030806500,59300,59300,59300,59300,0
|
|
20231103,162500,1030806500,59300,59300,59300,59300,0
|
|
20231103,162400,1030806500,59300,59300,59300,59300,0
|
|
20231103,162300,1030806500,59300,59300,59300,59300,0
|
|
20231103,162200,1030806500,59300,59300,59300,59300,0
|
|
20231103,162100,1030806500,59300,59300,59300,59300,0
|
|
20231103,162000,1030806500,59300,59300,59300,59300,0
|
|
20231103,161900,1030806500,59300,59300,59300,59300,0
|
|
20231103,161800,1030806500,59300,59300,59300,59300,0
|
|
20231103,161700,1030806500,59300,59300,59300,59300,0
|
|
20231103,161600,1030806500,59300,59300,59300,59300,0
|
|
20231103,161500,1030806500,59300,59300,59300,59300,0
|
|
20231103,161400,1030806500,59300,59300,59300,59300,0
|
|
20231103,161300,1030806500,59300,59300,59300,59300,0
|
|
20231103,161200,1030806500,59300,59300,59300,59300,0
|
|
20231103,161100,1030806500,59300,59300,59300,59300,0
|
|
20231103,161000,1030806500,59300,59300,59300,59300,0
|
|
20231103,160900,1030806500,59300,59300,59300,59300,0
|
|
20231103,160800,1030806500,59300,59300,59300,59300,0
|
|
20231103,160700,1030806500,59300,59300,59300,59300,412
|
|
20231103,160600,1030806500,59300,59300,59300,59300,0
|
|
20231103,160500,1030806500,59300,59300,59300,59300,0
|
|
20231103,160400,1030806500,59300,59300,59300,59300,0
|
|
20231103,160300,1030806500,59300,59300,59300,59300,0
|
|
20231103,160200,1030806500,59300,59300,59300,59300,0
|
|
20231103,160100,1030806500,59300,59300,59300,59300,0
|
|
20231103,160000,1030806500,59300,59300,59300,59300,0
|
|
20231103,155900,1030806500,59300,59300,59300,59300,0
|
|
20231103,155800,1030806500,59300,59300,59300,59300,0
|
|
20231103,155700,1030806500,59300,59300,59300,59300,0
|
|
20231103,155600,1030806500,59300,59300,59300,59300,0
|
|
20231103,155500,1030806500,59300,59300,59300,59300,0
|
|
20231103,155400,1030806500,59300,59300,59300,59300,0
|
|
20231103,155300,1030806500,59300,59300,59300,59300,0
|
|
20231103,155200,1030806500,59300,59300,59300,59300,0
|
|
20231103,155100,1030806500,59300,59300,59300,59300,0
|
|
20231103,155000,1030806500,59300,59300,59300,59300,0
|
|
20231103,154900,1030806500,59300,59300,59300,59300,0
|
|
20231103,154800,1030806500,59300,59300,59300,59300,0
|
|
20231103,154700,1030806500,59300,59300,59300,59300,0
|
|
20231103,154600,1030806500,59300,59300,59300,59300,0
|
|
20231103,154500,1030806500,59300,59300,59300,59300,0
|
|
20231103,154400,1030806500,59300,59300,59300,59300,0
|
|
20231103,154300,1030806500,59300,59300,59300,59300,0
|
|
20231103,154200,1030806500,59300,59300,59300,59300,0
|
|
20231103,154100,1030806500,59300,59300,59300,59300,0
|
|
20231103,154000,1030806500,59300,59300,59300,59300,0
|
|
20231103,153900,1030806500,59300,59300,59300,59300,0
|
|
20231103,153800,1030806500,59300,59300,59300,59300,0
|
|
20231103,153700,1030806500,59300,59300,59300,59300,412
|
|
20231103,153600,1030806500,59300,59300,59300,59300,0
|
|
20231103,153500,1030806500,59300,59300,59300,59300,0
|
|
20231103,153400,1030806500,59300,59300,59300,59300,0
|
|
20231103,153300,1030806500,59300,59300,59300,59300,0
|
|
20231103,153200,1030806500,59300,59300,59300,59300,0
|
|
20231103,153100,1030806500,59300,59300,59300,59300,0
|
|
20231103,153000,1030806500,59300,59300,59300,59300,412
|
|
20231103,152900,1006374900,59200,59200,59200,59200,0
|
|
20231103,152800,1006374900,59200,59200,59200,59200,0
|
|
20231103,152700,1006374900,59200,59200,59200,59200,0
|
|
20231103,152600,1006374900,59200,59200,59200,59200,0
|
|
20231103,152500,1006374900,59200,59200,59200,59200,0
|
|
20231103,152400,1006374900,59200,59200,59200,59200,0
|
|
20231103,152300,1006374900,59200,59200,59200,59200,0
|
|
20231103,152200,1006374900,59200,59200,59200,59200,0
|
|
20231103,152100,1006374900,59200,59200,59200,59200,0
|
|
20231103,152000,1006374900,59200,59200,59200,59200,0
|
|
20231103,151900,1006374900,59200,59200,59300,59100,159
|
|
20231103,151800,996963800,59300,59300,59300,59300,187
|
|
20231103,151700,985874700,59300,59300,59300,59300,163
|
|
20231103,151600,976208800,59300,59300,59300,59300,11
|
|
20231103,151500,975556500,59200,59300,59300,59100,47
|
|
20231103,151400,972771400,59300,59300,59300,59300,139
|
|
20231103,151300,964528700,59300,59300,59300,59300,80
|
|
20231103,151200,959784700,59300,59300,59300,59300,0
|
|
20231103,151100,959784700,59300,59300,59300,59300,1
|
|
20231103,151000,959725400,59100,59100,59100,59100,1
|
|
20231103,150900,959666300,59300,59300,59300,59300,60
|
|
20231103,150800,956108300,59200,59200,59200,59200,29
|
|
20231103,150700,954391500,59200,59200,59200,59200,0
|
|
20231103,150600,954391500,59200,59200,59200,59200,29
|
|
20231103,150500,952674700,59200,59200,59200,59200,78
|
|
20231103,150400,948057100,59200,59300,59300,59200,11
|
|
20231103,150300,947405700,59300,59300,59300,59300,4
|
|
20231103,150200,947168500,59300,59300,59300,59300,1
|
|
20231103,150100,947109200,59300,59300,59300,59300,2
|
|
20231103,150000,946990600,59300,59300,59300,59300,0
|
|
20231103,145900,946990600,59300,59300,59300,59300,0
|
|
20231103,145800,946990600,59300,59300,59300,59300,0
|
|
20231103,145700,946990600,59300,59300,59300,59300,30
|
|
20231103,145600,945211600,59300,59300,59300,59300,0
|
|
20231103,145500,945211600,59300,59300,59300,59300,0
|
|
20231103,145400,945211600,59300,59300,59300,59300,0
|
|
20231103,145300,945211600,59300,59300,59300,59300,6
|
|
20231103,145200,944855800,59300,59200,59300,59200,184
|
|
20231103,145100,933953000,59300,59300,59300,59300,0
|
|
20231103,145000,933953000,59300,59200,59300,59200,16
|
|
20231103,144900,933004500,59200,59300,59300,59200,31
|
|
20231103,144800,931169200,59200,59200,59200,59200,1
|
|
20231103,144700,931110000,59100,59100,59100,59100,1
|
|
20231103,144600,931050900,59100,59100,59100,59100,0
|
|
20231103,144500,931050900,59100,59100,59100,59100,1
|
|
20231103,144400,930991800,59100,59100,59100,59100,0
|
|
20231103,144300,930991800,59100,59100,59100,59100,0
|
|
20231103,144200,930991800,59100,59100,59100,59100,0
|
|
20231103,144100,930991800,59100,59100,59100,59100,0
|
|
20231103,144000,930991800,59100,59100,59100,59100,0
|
|
20231103,143900,930991800,59100,59100,59100,59100,0
|
|
20231103,143800,930991800,59100,59100,59100,59100,17
|
|
20231103,143700,929987100,59100,59100,59100,59100,3
|
|
20231103,143600,929809800,59400,59400,59400,59100,12
|
|
20231103,143500,929097600,59100,59100,59100,59100,4
|
|
20231103,143400,928861200,59100,59100,59100,59100,3
|
|
20231103,143300,928683900,59100,59100,59100,59100,5
|
|
20231103,143200,928388400,59100,59100,59400,59100,11
|
|
20231103,143100,927738000,59100,59000,59100,59000,13
|
|
20231103,143000,926970500,59300,59300,59300,59000,10
|
|
20231103,142900,926379900,59300,59300,59300,59300,0
|
|
20231103,142800,926379900,59300,59200,59300,59200,148
|
|
20231103,142700,917610300,59000,59000,59000,59000,0
|
|
20231103,142600,917610300,59000,59000,59000,59000,15
|
|
20231103,142500,916725300,59000,59000,59000,59000,18
|
|
20231103,142400,915663300,59000,59000,59000,59000,0
|
|
20231103,142300,915663300,59000,59000,59000,59000,2
|
|
20231103,142200,915545300,59200,59100,59200,59100,175
|
|
20231103,142100,905186100,59100,59100,59100,59100,2
|
|
20231103,142000,905067900,59000,59000,59000,59000,14
|
|
20231103,141900,904241900,59000,59000,59000,59000,0
|
|
20231103,141800,904241900,59000,59000,59000,59000,0
|
|
20231103,141700,904241900,59000,59000,59000,59000,0
|
|
20231103,141600,904241900,59000,59000,59000,59000,0
|
|
20231103,141500,904241900,59000,59000,59000,59000,10
|
|
20231103,141400,903651900,59000,59000,59000,59000,0
|
|
20231103,141300,903651900,59000,59000,59000,59000,6
|
|
20231103,141200,903297900,58900,58900,58900,58900,0
|
|
20231103,141100,903297900,58900,59100,59200,58900,239
|
|
20231103,141000,889187600,59100,59100,59100,59100,2
|
|
20231103,140900,889069400,59100,59100,59100,59100,1
|
|
20231103,140800,889010300,59200,59200,59200,59200,2
|
|
20231103,140700,888891900,59100,59100,59100,59100,0
|
|
20231103,140600,888891900,59100,59100,59100,59100,0
|
|
20231103,140500,888891900,59100,59100,59100,59100,0
|
|
20231103,140400,888891900,59100,59100,59100,59100,0
|
|
20231103,140300,888891900,59100,59100,59100,59100,6
|
|
20231103,140200,888537300,59100,59100,59100,59100,0
|
|
20231103,140100,888537300,59100,59100,59100,59100,3
|
|
20231103,140000,888360000,59100,59100,59100,59100,1
|
|
20231103,135900,888300900,59100,59100,59100,59100,1
|
|
20231103,135800,888241800,59100,59000,59100,59000,41
|
|
20231103,135700,885821700,59000,59000,59000,59000,6
|
|
20231103,135600,885467700,59000,59000,59000,59000,0
|
|
20231103,135500,885467700,59000,59000,59000,59000,0
|
|
20231103,135400,885467700,59000,59000,59000,59000,0
|
|
20231103,135300,885467700,59000,59000,59000,59000,7
|
|
20231103,135200,885054700,58800,58800,58800,58800,0
|
|
20231103,135100,885054700,58800,58800,58800,58800,1
|
|
20231103,135000,884995900,58800,58800,58800,58800,0
|
|
20231103,134900,884995900,58800,58800,58800,58800,0
|
|
20231103,134800,884995900,58800,58800,58800,58800,0
|
|
20231103,134700,884995900,58800,58800,58800,58800,0
|
|
20231103,134600,884995900,58800,58800,58800,58800,4
|
|
20231103,134500,884760700,58800,58900,58900,58800,5
|
|
20231103,134400,884466400,59000,58900,59000,58900,9
|
|
20231103,134300,883936200,59000,59000,59000,59000,0
|
|
20231103,134200,883936200,59000,59000,59000,59000,4
|
|
20231103,134100,883700200,59000,59000,59000,59000,5
|
|
20231103,134000,883405200,58700,58700,58700,58700,10
|
|
20231103,133900,882818200,58800,58700,58800,58700,8
|
|
20231103,133800,882347900,58700,58700,58700,58700,5
|
|
20231103,133700,882054400,58600,58600,58600,58600,0
|
|
20231103,133600,882054400,58600,58600,58600,58600,0
|
|
20231103,133500,882054400,58600,58900,58900,58500,390
|
|
20231103,133400,859151400,59000,58900,59000,58900,19
|
|
20231103,133300,858032200,59000,59000,59000,59000,0
|
|
20231103,133200,858032200,59000,59000,59000,59000,44
|
|
20231103,133100,855436200,59100,59100,59100,59100,0
|
|
20231103,133000,855436200,59100,59100,59100,59100,1
|
|
20231103,132900,855377100,59100,59100,59100,59100,0
|
|
20231103,132800,855377100,59100,59100,59100,59100,10
|
|
20231103,132700,854786100,59100,59100,59100,59100,4
|
|
20231103,132600,854549700,59100,59100,59100,59100,0
|
|
20231103,132500,854549700,59100,59100,59100,59100,9
|
|
20231103,132400,854017800,59100,59100,59100,59100,0
|
|
20231103,132300,854017800,59100,59100,59100,59100,3
|
|
20231103,132200,853840500,59100,59100,59100,59100,2
|
|
20231103,132100,853722300,59100,59100,59100,59100,1
|
|
20231103,132000,853663200,58900,58900,58900,58900,1
|
|
20231103,131900,853604300,58900,59000,59000,58900,50
|
|
20231103,131800,850656500,59100,59100,59100,59100,0
|
|
20231103,131700,850656500,59100,59100,59100,59100,2
|
|
20231103,131600,850538300,59100,59100,59100,59100,0
|
|
20231103,131500,850538300,59100,59100,59100,59100,0
|
|
20231103,131400,850538300,59100,59100,59100,59100,11
|
|
20231103,131300,849888200,59200,59100,59200,59100,2
|
|
20231103,131200,849769900,59200,59100,59200,59100,2
|
|
20231103,131100,849651600,59100,59100,59100,59100,1
|
|
20231103,131000,849592500,59200,59100,59200,59100,4
|
|
20231103,130900,849356000,59100,59000,59100,59000,28
|
|
20231103,130800,847703500,59000,59000,59000,59000,10
|
|
20231103,130700,847113500,59000,59000,59000,59000,0
|
|
20231103,130600,847113500,59000,59000,59000,59000,0
|
|
20231103,130500,847113500,59000,59000,59000,59000,0
|
|
20231103,130400,847113500,59000,59000,59000,59000,0
|
|
20231103,130300,847113500,59000,59100,59100,59000,3
|
|
20231103,130200,846936400,59100,59100,59100,59100,2
|
|
20231103,130100,846818200,59100,59100,59100,59100,1
|
|
20231103,130000,846759100,59100,59100,59100,59100,30
|
|
20231103,125900,844986100,59100,59000,59100,59000,2
|
|
20231103,125800,844868000,59000,59000,59000,59000,0
|
|
20231103,125700,844868000,59000,59000,59000,59000,0
|
|
20231103,125600,844868000,59000,59000,59000,59000,0
|
|
20231103,125500,844868000,59000,59000,59000,59000,0
|
|
20231103,125400,844868000,59000,59000,59000,59000,1
|
|
20231103,125300,844809000,59000,58800,59000,58800,55
|
|
20231103,125200,841564600,58800,59100,59100,58800,248
|
|
20231103,125100,826938800,59100,59100,59100,59100,0
|
|
20231103,125000,826938800,59100,59100,59100,59100,1
|
|
20231103,124900,826879700,59100,59100,59100,59100,0
|
|
20231103,124800,826879700,59100,59100,59100,59100,0
|
|
20231103,124700,826879700,59100,59000,59100,59000,8
|
|
20231103,124600,826407600,59000,59000,59000,59000,9
|
|
20231103,124500,825876600,59100,59100,59100,59100,0
|
|
20231103,124400,825876600,59100,59100,59100,59100,1
|
|
20231103,124300,825817500,59100,59100,59100,59100,1
|
|
20231103,124200,825758400,59200,59200,59200,59200,0
|
|
20231103,124100,825758400,59200,59100,59200,59100,27
|
|
20231103,124000,824160800,59200,59300,59300,59200,121
|
|
20231103,123900,816997400,59200,59200,59200,59200,0
|
|
20231103,123800,816997400,59200,59200,59200,59200,0
|
|
20231103,123700,816997400,59200,59200,59200,59200,0
|
|
20231103,123600,816997400,59200,59200,59200,59200,11
|
|
20231103,123500,816346200,59200,59300,59300,59200,17
|
|
20231103,123400,815339700,59400,59400,59400,59400,0
|
|
20231103,123300,815339700,59400,59400,59400,59400,0
|
|
20231103,123200,815339700,59400,59400,59400,59400,11
|
|
20231103,123100,814686300,59300,59300,59300,59300,5
|
|
20231103,123000,814389800,59300,59300,59300,59300,0
|
|
20231103,122900,814389800,59300,59300,59300,59300,85
|
|
20231103,122800,809349300,59200,59200,59200,59200,0
|
|
20231103,122700,809349300,59200,59200,59200,59200,0
|
|
20231103,122600,809349300,59200,59200,59200,59200,0
|
|
20231103,122500,809349300,59200,59200,59200,59200,0
|
|
20231103,122400,809349300,59200,59200,59200,59200,0
|
|
20231103,122300,809349300,59200,59200,59200,59200,5
|
|
20231103,122200,809053300,59200,59300,59300,59200,4
|
|
20231103,122100,808816300,59300,59300,59300,59300,116
|
|
20231103,122000,801937500,59400,59400,59400,59400,1
|
|
20231103,121900,801878100,59400,59400,59400,59400,1
|
|
20231103,121800,801818700,59400,59400,59400,59400,0
|
|
20231103,121700,801818700,59400,59400,59400,59400,0
|
|
20231103,121600,801818700,59400,59400,59400,59400,0
|
|
20231103,121500,801818700,59400,59400,59400,59400,0
|
|
20231103,121400,801818700,59400,59400,59400,59400,0
|
|
20231103,121300,801818700,59400,59400,59400,59400,28
|
|
20231103,121200,800155500,59400,59400,59400,59400,0
|
|
20231103,121100,800155500,59400,59400,59400,59400,0
|
|
20231103,121000,800155500,59400,59400,59400,59400,1
|
|
20231103,120900,800096100,59400,59400,59400,59400,6
|
|
20231103,120800,799739700,59400,59400,59400,59400,1
|
|
20231103,120700,799680300,59400,59400,59400,59400,0
|
|
20231103,120600,799680300,59400,59400,59400,59400,0
|
|
20231103,120500,799680300,59400,59400,59400,59400,0
|
|
20231103,120400,799680300,59400,59400,59400,59400,10
|
|
20231103,120300,799086300,59400,59400,59400,59400,17
|
|
20231103,120200,798076500,59400,59400,59400,59400,4
|
|
20231103,120100,797838900,59400,59400,59400,59400,2
|
|
20231103,120000,797720100,59400,59400,59400,59400,1
|
|
20231103,115900,797660700,59400,59400,59400,59400,106
|
|
20231103,115800,791364300,59400,59400,59400,59400,2
|
|
20231103,115700,791245500,59400,59500,59500,59400,45
|
|
20231103,115600,788572000,59500,59500,59500,59500,0
|
|
20231103,115500,788572000,59500,59500,59500,59500,0
|
|
20231103,115400,788572000,59500,59500,59500,59500,0
|
|
20231103,115300,788572000,59500,59500,59500,59500,10
|
|
20231103,115200,787977000,59500,59500,59500,59500,4
|
|
20231103,115100,787739000,59400,59400,59400,59400,12
|
|
20231103,115000,787026200,59400,59400,59400,59400,12
|
|
20231103,114900,786313400,59500,59500,59500,59500,2
|
|
20231103,114800,786194400,59500,59500,59500,59500,0
|
|
20231103,114700,786194400,59500,59500,59500,59500,2
|
|
20231103,114600,786075400,59400,59500,59500,59400,23
|
|
20231103,114500,784707200,59500,59500,59500,59500,57
|
|
20231103,114400,781315700,59500,59500,59500,59500,10
|
|
20231103,114300,780720700,59500,59500,59500,59500,1
|
|
20231103,114200,780661200,59600,59600,59600,59600,0
|
|
20231103,114100,780661200,59600,59500,59600,59500,37
|
|
20231103,114000,778458800,59500,59400,59500,59400,13
|
|
20231103,113900,777685600,59400,59400,59500,59400,108
|
|
20231103,113800,771269700,59500,59500,59500,59400,53
|
|
20231103,113700,768119200,59500,59500,59500,59500,34
|
|
20231103,113600,766096200,59600,59600,59600,59600,5
|
|
20231103,113500,765798200,59600,59600,59600,59600,32
|
|
20231103,113400,763891000,59700,59700,59700,59700,0
|
|
20231103,113300,763891000,59700,59700,59700,59700,50
|
|
20231103,113200,760906000,59700,59700,59700,59700,1
|
|
20231103,113100,760846300,59800,59800,59800,59800,4
|
|
20231103,113000,760607100,59700,59700,59700,59700,20
|
|
20231103,112900,759413100,59700,59800,59800,59700,27
|
|
20231103,112800,757798600,59800,59700,59800,59600,286
|
|
20231103,112700,740717900,59800,59800,59800,59800,0
|
|
20231103,112600,740717900,59800,59800,59800,59800,32
|
|
20231103,112500,738804300,59800,59900,59900,59800,152
|
|
20231103,112400,729709600,59900,59900,59900,59900,84
|
|
20231103,112300,724678000,59900,59700,59900,59700,216
|
|
20231103,112200,711763200,59700,59700,59700,59700,6
|
|
20231103,112100,711405000,59700,59700,59700,59700,1
|
|
20231103,112000,711345300,59700,59600,59700,59600,298
|
|
20231103,111900,693556500,59600,59600,59600,59600,42
|
|
20231103,111800,691053300,59600,59600,59600,59600,9
|
|
20231103,111700,690516900,59600,59600,59700,59600,167
|
|
20231103,111600,680554700,59600,59400,59600,59400,838
|
|
20231103,111500,630722000,59400,59400,59400,59400,30
|
|
20231103,111400,628940000,59400,59400,59400,59400,0
|
|
20231103,111300,628940000,59400,59400,59400,59400,0
|
|
20231103,111200,628940000,59400,59300,59400,59300,4
|
|
20231103,111100,628702600,59300,59300,59300,59300,3
|
|
20231103,111000,628524700,59400,59300,59400,59300,59
|
|
20231103,110900,625025700,59400,59400,59400,59400,4
|
|
20231103,110800,624788100,59400,59400,59400,59400,2
|
|
20231103,110700,624669300,59400,59400,59400,59400,0
|
|
20231103,110600,624669300,59400,59400,59400,59400,20
|
|
20231103,110500,623481300,59400,59400,59400,59400,1
|
|
20231103,110400,623421900,59400,59400,59400,59400,0
|
|
20231103,110300,623421900,59400,59300,59400,59300,30
|
|
20231103,110200,621641900,59300,59300,59300,59300,0
|
|
20231103,110100,621641900,59300,59300,59300,59300,0
|
|
20231103,110000,621641900,59300,59400,59400,59300,3
|
|
20231103,105900,621463900,59400,59400,59400,59400,0
|
|
20231103,105800,621463900,59400,59400,59400,59400,1
|
|
20231103,105700,621404500,59400,59400,59400,59400,5
|
|
20231103,105600,621107500,59300,59300,59300,59300,0
|
|
20231103,105500,621107500,59300,59400,59400,59300,14
|
|
20231103,105400,620276900,59300,59300,59300,59300,0
|
|
20231103,105300,620276900,59300,59300,59300,59300,15
|
|
20231103,105200,619387400,59300,59300,59300,59300,0
|
|
20231103,105100,619387400,59300,59300,59300,59300,1
|
|
20231103,105000,619328100,59300,59300,59300,59300,2
|
|
20231103,104900,619209500,59300,59300,59300,59300,10
|
|
20231103,104800,618616500,59200,59200,59200,59200,93
|
|
20231103,104700,613110900,59200,59200,59200,59200,1
|
|
20231103,104600,613051700,59100,59000,59100,59000,225
|
|
20231103,104500,599776400,58900,59000,59000,58900,64
|
|
20231103,104400,596002700,59000,59000,59000,59000,38
|
|
20231103,104300,593760700,59200,59200,59200,59200,69
|
|
20231103,104200,589675900,59200,59300,59300,59200,47
|
|
20231103,104100,586893100,59300,59300,59300,59300,0
|
|
20231103,104000,586893100,59300,59300,59300,59300,6
|
|
20231103,103900,586537300,59300,59300,59300,59300,1
|
|
20231103,103800,586478000,59400,59300,59400,59300,15
|
|
20231103,103700,585587400,59300,59300,59300,59300,82
|
|
20231103,103600,580724800,59300,59300,59300,59300,1
|
|
20231103,103500,580665500,59300,59300,59300,59300,0
|
|
20231103,103400,580665500,59300,59300,59300,59300,15
|
|
20231103,103300,579776000,59300,59300,59300,59300,2
|
|
20231103,103200,579657400,59300,59300,59300,59300,0
|
|
20231103,103100,579657400,59300,59300,59300,59300,3
|
|
20231103,103000,579479500,59300,59300,59300,59300,0
|
|
20231103,102900,579479500,59300,59300,59300,59300,93
|
|
20231103,102800,573964600,59400,59400,59400,59400,14
|
|
20231103,102700,573133000,59400,59400,59400,59400,2
|
|
20231103,102600,573014200,59400,59400,59400,59400,0
|
|
20231103,102500,573014200,59400,59400,59400,59400,30
|
|
20231103,102400,571232200,59400,59500,59500,59400,35
|
|
20231103,102300,569150700,59500,59500,59500,59500,43
|
|
20231103,102200,566592200,59500,59500,59600,59500,190
|
|
20231103,102100,555278100,59400,59400,59400,59400,18
|
|
20231103,102000,554208900,59400,59400,59500,59300,193
|
|
20231103,101900,542731500,59400,59300,59400,59300,126
|
|
20231103,101800,535254700,59300,59300,59300,59300,3
|
|
20231103,101700,535076800,59300,59300,59300,59300,43
|
|
20231103,101600,532526900,59300,59300,59300,59300,0
|
|
20231103,101500,532526900,59300,59000,59300,59000,532
|
|
20231103,101400,501030200,59000,59000,59000,59000,2
|
|
20231103,101300,500912200,59000,59000,59000,59000,33
|
|
20231103,101200,498965200,59000,59000,59000,59000,26
|
|
20231103,101100,497431200,59000,58800,59000,58800,43
|
|
20231103,101000,494896900,58900,58900,59000,58900,257
|
|
20231103,100900,479737900,58900,58900,58900,58900,41
|
|
20231103,100800,477323000,59000,59000,59000,59000,1
|
|
20231103,100700,477264000,59100,59100,59100,59100,0
|
|
20231103,100600,477264000,59100,59100,59100,59100,0
|
|
20231103,100500,477264000,59100,59000,59100,59000,163
|
|
20231103,100400,467637300,58900,58900,59000,58900,107
|
|
20231103,100300,461326300,58900,58800,58900,58800,260
|
|
20231103,100200,446018300,58700,58700,58700,58700,5
|
|
20231103,100100,445724800,58700,58700,58700,58700,0
|
|
20231103,100000,445724800,58700,58800,58800,58700,8
|
|
20231103,095900,445255100,58900,58900,58900,58900,0
|
|
20231103,095800,445255100,58900,58900,58900,58900,18
|
|
20231103,095700,444194900,58900,58900,58900,58900,100
|
|
20231103,095600,438304900,58900,58600,58900,58600,72
|
|
20231103,095500,434073700,58500,58300,58500,58300,282
|
|
20231103,095400,417630700,58300,58300,58300,58300,14
|
|
20231103,095300,416814500,58300,58300,58300,58300,2
|
|
20231103,095200,416697900,58300,58300,58300,58300,10
|
|
20231103,095100,416114900,58200,58200,58200,58200,104
|
|
20231103,095000,410062100,58300,58400,58400,58300,96
|
|
20231103,094900,404462800,58400,58500,58500,58400,121
|
|
20231103,094800,397393700,58500,58500,58500,58500,30
|
|
20231103,094700,395638700,58500,58500,58500,58500,6
|
|
20231103,094600,395287700,58500,58500,58500,58500,52
|
|
20231103,094500,392245700,58500,58500,58500,58500,66
|
|
20231103,094400,388384700,58600,58600,58600,58600,1
|
|
20231103,094300,388326100,58500,58500,58500,58500,100
|
|
20231103,094200,382476100,58500,58500,58500,58500,78
|
|
20231103,094100,377913100,58500,58500,58500,58500,244
|
|
20231103,094000,363639100,58500,58700,58800,58500,393
|
|
20231103,093900,340588700,58700,58700,58700,58700,2
|
|
20231103,093800,340471300,58800,58800,58800,58800,83
|
|
20231103,093700,335590900,58800,58900,58900,58800,55
|
|
20231103,093600,332354100,59000,59000,59000,59000,13
|
|
20231103,093500,331587100,59000,59000,59000,59000,15
|
|
20231103,093400,330702100,58900,58900,58900,58900,19
|
|
20231103,093300,329583000,58900,58900,59000,58900,49
|
|
20231103,093200,326694900,58900,59000,59000,58900,13
|
|
20231103,093100,325929100,59000,58700,59000,58600,148
|
|
20231103,093000,317231100,58600,58700,58700,58600,168
|
|
20231103,092900,307371000,58700,58700,58700,58700,1
|
|
20231103,092800,307312300,58700,58800,58800,58700,113
|
|
20231103,092700,300669900,58800,58900,58900,58800,47
|
|
20231103,092600,297905100,58900,58900,58900,58800,128
|
|
20231103,092500,290373900,58800,58800,58900,58800,34
|
|
20231103,092400,288374500,58800,58900,58900,58800,20
|
|
20231103,092300,287198000,58900,58900,58900,58900,2
|
|
20231103,092200,287080200,58800,58900,58900,58800,62
|
|
20231103,092100,283430000,58900,59000,59000,58900,110
|
|
20231103,092000,276950000,59000,59000,59100,59000,137
|
|
20231103,091900,268866600,59000,58900,59100,58900,41
|
|
20231103,091800,266446900,59100,59000,59100,59000,33
|
|
20231103,091700,264499100,59100,59100,59200,59000,436
|
|
20231103,091600,238740800,59400,59100,59400,59000,73
|
|
20231103,091500,234432400,59100,59300,59400,59100,73
|
|
20231103,091400,230107400,59300,58900,59300,58900,153
|
|
20231103,091300,221069100,58900,58700,58900,58700,5
|
|
20231103,091200,220775400,58700,58700,58700,58700,2
|
|
20231103,091100,220658000,58800,58800,58800,58700,319
|
|
20231103,091000,201907400,58800,59000,59000,58800,94
|
|
20231103,090900,196379000,59000,59000,59000,58800,42
|
|
20231103,090800,193904000,58800,58900,58900,58800,166
|
|
20231103,090700,184131300,59100,59100,59100,59100,15
|
|
20231103,090600,183244800,59100,59000,59100,59000,82
|
|
20231103,090500,178401700,59100,59400,59400,58500,1083
|
|
20231103,090400,114695000,59400,59400,59400,59100,194
|
|
20231103,090300,103206000,59300,59700,59700,59300,393
|
|
20231103,090200,79870600,59700,59700,59900,59700,243
|
|
20231103,090100,65362800,59700,59100,59700,59100,248
|
|
20231103,090000,50651100,59100,58600,60600,58500,851
|