606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190300,857736800,58000,58000,58000,58000,397
|
|
20231102,190200,857736800,58000,58000,58000,58000,0
|
|
20231102,190100,857736800,58000,58000,58000,58000,0
|
|
20231102,190000,857736800,58000,58000,58000,58000,0
|
|
20231102,185900,857736800,58000,58000,58000,58000,0
|
|
20231102,185800,857736800,58000,58000,58000,58000,0
|
|
20231102,185700,857736800,58000,58000,58000,58000,0
|
|
20231102,185600,857736800,58000,58000,58000,58000,0
|
|
20231102,185500,857736800,58000,58000,58000,58000,0
|
|
20231102,185400,857736800,58000,58000,58000,58000,0
|
|
20231102,185300,857736800,58000,58000,58000,58000,0
|
|
20231102,185200,857736800,58000,58000,58000,58000,0
|
|
20231102,185100,857736800,58000,58000,58000,58000,0
|
|
20231102,185000,857736800,58000,58000,58000,58000,0
|
|
20231102,184900,857736800,58000,58000,58000,58000,0
|
|
20231102,184800,857736800,58000,58000,58000,58000,0
|
|
20231102,184700,857736800,58000,58000,58000,58000,0
|
|
20231102,184600,857736800,58000,58000,58000,58000,0
|
|
20231102,184500,857736800,58000,58000,58000,58000,0
|
|
20231102,184400,857736800,58000,58000,58000,58000,0
|
|
20231102,184300,857736800,58000,58000,58000,58000,0
|
|
20231102,184200,857736800,58000,58000,58000,58000,0
|
|
20231102,184100,857736800,58000,58000,58000,58000,0
|
|
20231102,184000,857736800,58000,58000,58000,58000,0
|
|
20231102,183900,857736800,58000,58000,58000,58000,0
|
|
20231102,183800,857736800,58000,58000,58000,58000,0
|
|
20231102,183700,857736800,58000,58000,58000,58000,0
|
|
20231102,183600,857736800,58000,58000,58000,58000,0
|
|
20231102,183500,857736800,58000,58000,58000,58000,0
|
|
20231102,183400,857736800,58000,58000,58000,58000,0
|
|
20231102,183300,857736800,58000,58000,58000,58000,397
|
|
20231102,183200,857736800,58000,58000,58000,58000,0
|
|
20231102,183100,857736800,58000,58000,58000,58000,0
|
|
20231102,183000,857736800,58000,58000,58000,58000,0
|
|
20231102,182900,857736800,58000,58000,58000,58000,0
|
|
20231102,182800,857736800,58000,58000,58000,58000,0
|
|
20231102,182700,857736800,58000,58000,58000,58000,0
|
|
20231102,182600,857736800,58000,58000,58000,58000,0
|
|
20231102,182500,857736800,58000,58000,58000,58000,0
|
|
20231102,182400,857736800,58000,58000,58000,58000,0
|
|
20231102,182300,857736800,58000,58000,58000,58000,0
|
|
20231102,182200,857736800,58000,58000,58000,58000,0
|
|
20231102,182100,857736800,58000,58000,58000,58000,0
|
|
20231102,182000,857736800,58000,58000,58000,58000,0
|
|
20231102,181900,857736800,58000,58000,58000,58000,0
|
|
20231102,181800,857736800,58000,58000,58000,58000,0
|
|
20231102,181700,857736800,58000,58000,58000,58000,0
|
|
20231102,181600,857736800,58000,58000,58000,58000,0
|
|
20231102,181500,857736800,58000,58000,58000,58000,0
|
|
20231102,181400,857736800,58000,58000,58000,58000,0
|
|
20231102,181300,857736800,58000,58000,58000,58000,0
|
|
20231102,181200,857736800,58000,58000,58000,58000,0
|
|
20231102,181100,857736800,58000,58000,58000,58000,0
|
|
20231102,181000,857736800,58000,58000,58000,58000,0
|
|
20231102,180900,857736800,58000,58000,58000,58000,0
|
|
20231102,180800,857736800,58000,58000,58000,58000,0
|
|
20231102,180700,857736800,58000,58000,58000,58000,0
|
|
20231102,180600,857736800,58000,58000,58000,58000,0
|
|
20231102,180500,857736800,58000,58000,58000,58000,0
|
|
20231102,180400,857736800,58000,58000,58000,58000,0
|
|
20231102,180300,857736800,58000,58000,58000,58000,397
|
|
20231102,180200,857736800,58000,58000,58000,58000,0
|
|
20231102,180100,857736800,58000,58000,58000,58000,0
|
|
20231102,180000,857736800,58000,58000,58000,58000,0
|
|
20231102,175900,857736800,58000,58000,58000,58000,0
|
|
20231102,175800,857736800,58000,58000,58000,58000,0
|
|
20231102,175700,857736800,58000,58000,58000,58000,0
|
|
20231102,175600,857736800,58000,58000,58000,58000,0
|
|
20231102,175500,857736800,58000,58000,58000,58000,0
|
|
20231102,175400,857736800,58000,58000,58000,58000,0
|
|
20231102,175300,857736800,58000,58000,58000,58000,0
|
|
20231102,175200,857736800,58000,58000,58000,58000,0
|
|
20231102,175100,857736800,58000,58000,58000,58000,0
|
|
20231102,175000,857736800,58000,58000,58000,58000,0
|
|
20231102,174900,857736800,58000,58000,58000,58000,0
|
|
20231102,174800,857736800,58000,58000,58000,58000,0
|
|
20231102,174700,857736800,58000,58000,58000,58000,0
|
|
20231102,174600,857736800,58000,58000,58000,58000,0
|
|
20231102,174500,857736800,58000,58000,58000,58000,0
|
|
20231102,174400,857736800,58000,58000,58000,58000,0
|
|
20231102,174300,857736800,58000,58000,58000,58000,0
|
|
20231102,174200,857736800,58000,58000,58000,58000,0
|
|
20231102,174100,857736800,58000,58000,58000,58000,0
|
|
20231102,174000,857736800,58000,58000,58000,58000,0
|
|
20231102,173900,857736800,58000,58000,58000,58000,0
|
|
20231102,173800,857736800,58000,58000,58000,58000,0
|
|
20231102,173700,857736800,58000,58000,58000,58000,0
|
|
20231102,173600,857736800,58000,58000,58000,58000,0
|
|
20231102,173500,857736800,58000,58000,58000,58000,0
|
|
20231102,173400,857736800,58000,58000,58000,58000,0
|
|
20231102,173300,857736800,58000,58000,58000,58000,397
|
|
20231102,173200,857736800,58000,58000,58000,58000,0
|
|
20231102,173100,857736800,58000,58000,58000,58000,0
|
|
20231102,173000,857736800,58000,58000,58000,58000,0
|
|
20231102,172900,857736800,58000,58000,58000,58000,0
|
|
20231102,172800,857736800,58000,58000,58000,58000,0
|
|
20231102,172700,857736800,58000,58000,58000,58000,0
|
|
20231102,172600,857736800,58000,58000,58000,58000,0
|
|
20231102,172500,857736800,58000,58000,58000,58000,0
|
|
20231102,172400,857736800,58000,58000,58000,58000,0
|
|
20231102,172300,857736800,58000,58000,58000,58000,0
|
|
20231102,172200,857736800,58000,58000,58000,58000,0
|
|
20231102,172100,857736800,58000,58000,58000,58000,0
|
|
20231102,172000,857736800,58000,58000,58000,58000,0
|
|
20231102,171900,857736800,58000,58000,58000,58000,0
|
|
20231102,171800,857736800,58000,58000,58000,58000,0
|
|
20231102,171700,857736800,58000,58000,58000,58000,0
|
|
20231102,171600,857736800,58000,58000,58000,58000,0
|
|
20231102,171500,857736800,58000,58000,58000,58000,0
|
|
20231102,171400,857736800,58000,58000,58000,58000,0
|
|
20231102,171300,857736800,58000,58000,58000,58000,0
|
|
20231102,171200,857736800,58000,58000,58000,58000,0
|
|
20231102,171100,857736800,58000,58000,58000,58000,0
|
|
20231102,171000,857736800,58000,58000,58000,58000,0
|
|
20231102,170900,857736800,58000,58000,58000,58000,0
|
|
20231102,170800,857736800,58000,58000,58000,58000,0
|
|
20231102,170700,857736800,58000,58000,58000,58000,0
|
|
20231102,170600,857736800,58000,58000,58000,58000,0
|
|
20231102,170500,857736800,58000,58000,58000,58000,0
|
|
20231102,170400,857736800,58000,58000,58000,58000,0
|
|
20231102,170300,857736800,58000,58000,58000,58000,397
|
|
20231102,170200,857736800,58000,58000,58000,58000,0
|
|
20231102,170100,857736800,58000,58000,58000,58000,0
|
|
20231102,170000,857736800,58000,58000,58000,58000,0
|
|
20231102,165900,857736800,58000,58000,58000,58000,0
|
|
20231102,165800,857736800,58000,58000,58000,58000,0
|
|
20231102,165700,857736800,58000,58000,58000,58000,0
|
|
20231102,165600,857736800,58000,58000,58000,58000,0
|
|
20231102,165500,857736800,58000,58000,58000,58000,0
|
|
20231102,165400,857736800,58000,58000,58000,58000,0
|
|
20231102,165300,857736800,58000,58000,58000,58000,0
|
|
20231102,165200,857736800,58000,58000,58000,58000,0
|
|
20231102,165100,857736800,58000,58000,58000,58000,0
|
|
20231102,165000,857736800,58000,58000,58000,58000,0
|
|
20231102,164900,857736800,58000,58000,58000,58000,0
|
|
20231102,164800,857736800,58000,58000,58000,58000,0
|
|
20231102,164700,857736800,58000,58000,58000,58000,0
|
|
20231102,164600,857736800,58000,58000,58000,58000,0
|
|
20231102,164500,857736800,58000,58000,58000,58000,0
|
|
20231102,164400,857736800,58000,58000,58000,58000,0
|
|
20231102,164300,857736800,58000,58000,58000,58000,0
|
|
20231102,164200,857736800,58000,58000,58000,58000,0
|
|
20231102,164100,857736800,58000,58000,58000,58000,0
|
|
20231102,164000,857736800,58000,58000,58000,58000,0
|
|
20231102,163900,857736800,58000,58000,58000,58000,0
|
|
20231102,163800,857736800,58000,58000,58000,58000,0
|
|
20231102,163700,857736800,58000,58000,58000,58000,0
|
|
20231102,163600,857736800,58000,58000,58000,58000,0
|
|
20231102,163500,857736800,58000,58000,58000,58000,0
|
|
20231102,163400,857736800,58000,58000,58000,58000,0
|
|
20231102,163300,857736800,58000,58000,58000,58000,397
|
|
20231102,163200,857736800,58000,58000,58000,58000,0
|
|
20231102,163100,857736800,58000,58000,58000,58000,0
|
|
20231102,163000,857736800,58000,58000,58000,58000,0
|
|
20231102,162900,857736800,58000,58000,58000,58000,0
|
|
20231102,162800,857736800,58000,58000,58000,58000,0
|
|
20231102,162700,857736800,58000,58000,58000,58000,0
|
|
20231102,162600,857736800,58000,58000,58000,58000,0
|
|
20231102,162500,857736800,58000,58000,58000,58000,0
|
|
20231102,162400,857736800,58000,58000,58000,58000,0
|
|
20231102,162300,857736800,58000,58000,58000,58000,0
|
|
20231102,162200,857736800,58000,58000,58000,58000,0
|
|
20231102,162100,857736800,58000,58000,58000,58000,0
|
|
20231102,162000,857736800,58000,58000,58000,58000,0
|
|
20231102,161900,857736800,58000,58000,58000,58000,0
|
|
20231102,161800,857736800,58000,58000,58000,58000,0
|
|
20231102,161700,857736800,58000,58000,58000,58000,0
|
|
20231102,161600,857736800,58000,58000,58000,58000,0
|
|
20231102,161500,857736800,58000,58000,58000,58000,0
|
|
20231102,161400,857736800,58000,58000,58000,58000,0
|
|
20231102,161300,857736800,58000,58000,58000,58000,0
|
|
20231102,161200,857736800,58000,58000,58000,58000,0
|
|
20231102,161100,857736800,58000,58000,58000,58000,0
|
|
20231102,161000,857736800,58000,58000,58000,58000,0
|
|
20231102,160900,857736800,58000,58000,58000,58000,0
|
|
20231102,160800,857736800,58000,58000,58000,58000,0
|
|
20231102,160700,857736800,58000,58000,58000,58000,0
|
|
20231102,160600,857736800,58000,58000,58000,58000,0
|
|
20231102,160500,857736800,58000,58000,58000,58000,0
|
|
20231102,160400,857736800,58000,58000,58000,58000,0
|
|
20231102,160300,857736800,58000,58000,58000,58000,397
|
|
20231102,160200,857736800,58000,58000,58000,58000,0
|
|
20231102,160100,857736800,58000,58000,58000,58000,0
|
|
20231102,160000,857736800,58000,58000,58000,58000,0
|
|
20231102,155900,857736800,58000,58000,58000,58000,0
|
|
20231102,155800,857736800,58000,58000,58000,58000,0
|
|
20231102,155700,857736800,58000,58000,58000,58000,0
|
|
20231102,155600,857736800,58000,58000,58000,58000,0
|
|
20231102,155500,857736800,58000,58000,58000,58000,0
|
|
20231102,155400,857736800,58000,58000,58000,58000,0
|
|
20231102,155300,857736800,58000,58000,58000,58000,0
|
|
20231102,155200,857736800,58000,58000,58000,58000,0
|
|
20231102,155100,857736800,58000,58000,58000,58000,0
|
|
20231102,155000,857736800,58000,58000,58000,58000,0
|
|
20231102,154900,857736800,58000,58000,58000,58000,0
|
|
20231102,154800,857736800,58000,58000,58000,58000,0
|
|
20231102,154700,857736800,58000,58000,58000,58000,0
|
|
20231102,154600,857736800,58000,58000,58000,58000,0
|
|
20231102,154500,857736800,58000,58000,58000,58000,0
|
|
20231102,154400,857736800,58000,58000,58000,58000,0
|
|
20231102,154300,857736800,58000,58000,58000,58000,0
|
|
20231102,154200,857736800,58000,58000,58000,58000,0
|
|
20231102,154100,857736800,58000,58000,58000,58000,0
|
|
20231102,154000,857736800,58000,58000,58000,58000,0
|
|
20231102,153900,857736800,58000,58000,58000,58000,0
|
|
20231102,153800,857736800,58000,58000,58000,58000,0
|
|
20231102,153700,857736800,58000,58000,58000,58000,0
|
|
20231102,153600,857736800,58000,58000,58000,58000,0
|
|
20231102,153500,857736800,58000,58000,58000,58000,0
|
|
20231102,153400,857736800,58000,58000,58000,58000,0
|
|
20231102,153300,857736800,58000,58000,58000,58000,397
|
|
20231102,153200,857736800,58000,58000,58000,58000,0
|
|
20231102,153100,857736800,58000,58000,58000,58000,0
|
|
20231102,153000,857736800,58000,58000,58000,58000,397
|
|
20231102,152900,834710800,58200,58200,58200,58200,0
|
|
20231102,152800,834710800,58200,58200,58200,58200,0
|
|
20231102,152700,834710800,58200,58200,58200,58200,0
|
|
20231102,152600,834710800,58200,58200,58200,58200,0
|
|
20231102,152500,834710800,58200,58200,58200,58200,0
|
|
20231102,152400,834710800,58200,58200,58200,58200,0
|
|
20231102,152300,834710800,58200,58200,58200,58200,0
|
|
20231102,152200,834710800,58200,58200,58200,58200,0
|
|
20231102,152100,834710800,58200,58200,58200,58200,0
|
|
20231102,152000,834710800,58200,58200,58200,58200,0
|
|
20231102,151900,834710800,58200,58100,58200,58100,13
|
|
20231102,151800,833954900,58100,58100,58100,58100,2
|
|
20231102,151700,833838700,58100,58100,58100,58100,60
|
|
20231102,151600,830352700,58100,58200,58200,58100,11
|
|
20231102,151500,829712800,58200,58100,58200,58100,58
|
|
20231102,151400,826342600,58100,58200,58200,58100,67
|
|
20231102,151300,822449000,58200,58200,58200,58100,26
|
|
20231102,151200,820937800,58100,58200,58200,58000,21
|
|
20231102,151100,819717300,58200,58200,58200,58100,42
|
|
20231102,151000,817276100,58100,58200,58200,58100,22
|
|
20231102,150900,815997300,58200,58200,58200,58100,15
|
|
20231102,150800,815124900,58200,58100,58200,58100,11
|
|
20231102,150700,814485000,58100,58100,58200,58100,74
|
|
20231102,150600,810185300,58100,58100,58200,58100,77
|
|
20231102,150500,805711300,58100,58100,58100,58100,225
|
|
20231102,150400,792638800,58100,58000,58100,58000,64
|
|
20231102,150300,788923100,58100,58100,58200,58100,20
|
|
20231102,150200,787760200,58100,58100,58200,58100,19
|
|
20231102,150100,786656000,58100,58100,58100,58100,71
|
|
20231102,150000,782530900,58100,58100,58200,58100,14
|
|
20231102,145900,781717200,58100,58200,58200,58100,12
|
|
20231102,145800,781018900,58100,58200,58200,58100,21
|
|
20231102,145700,779798400,58200,58100,58200,58000,30
|
|
20231102,145600,778055300,58200,58200,58200,58100,9
|
|
20231102,145500,777531600,58200,58100,58200,58100,20
|
|
20231102,145400,776368000,58200,58100,58200,58000,14
|
|
20231102,145300,775554300,58200,58200,58200,58200,12
|
|
20231102,145200,774855900,58200,58200,58200,58200,10
|
|
20231102,145100,774273900,58200,58200,58200,58200,9
|
|
20231102,145000,773750100,58200,58100,58200,58100,14
|
|
20231102,144900,772936100,58200,58200,58200,58200,10
|
|
20231102,144800,772354100,58200,58200,58200,58200,9
|
|
20231102,144700,771830300,58200,58200,58200,58200,10
|
|
20231102,144600,771248300,58200,58200,58200,58200,11
|
|
20231102,144500,770608100,58200,58000,58200,58000,9
|
|
20231102,144400,770084700,58100,58100,58100,58100,9
|
|
20231102,144300,769561800,58100,58100,58100,58100,10
|
|
20231102,144200,768980800,58100,58100,58100,58100,11
|
|
20231102,144100,768341700,58100,58100,58100,58100,12
|
|
20231102,144000,767644500,58100,58100,58100,58000,12
|
|
20231102,143900,766947500,58100,58100,58100,58100,9
|
|
20231102,143800,766424600,58100,58100,58100,58100,11
|
|
20231102,143700,765785500,58100,58100,58100,58100,9
|
|
20231102,143600,765262600,58100,58100,58100,58100,44
|
|
20231102,143500,762706200,58100,58100,58100,58000,11
|
|
20231102,143400,762067300,58100,58100,58100,58100,10
|
|
20231102,143300,761486300,58100,58100,58100,58100,10
|
|
20231102,143200,760905300,58100,58100,58100,58100,9
|
|
20231102,143100,760382400,58100,58100,58200,58100,18
|
|
20231102,143000,759335500,58000,58100,58100,58000,9
|
|
20231102,142900,758812800,58100,58100,58100,58100,9
|
|
20231102,142800,758289900,58100,58200,58200,58100,11
|
|
20231102,142700,757650000,58200,58100,58200,58100,8
|
|
20231102,142600,757184600,58100,58100,58100,58000,19
|
|
20231102,142500,756081600,58100,58100,58200,58100,12
|
|
20231102,142400,755383800,58200,58200,58200,58100,11
|
|
20231102,142300,754743900,58000,58100,58200,58000,16
|
|
20231102,142200,753815100,58100,58100,58100,58100,14
|
|
20231102,142100,753001700,58200,58100,58200,58100,7
|
|
20231102,142000,752594600,58100,58200,58200,58000,705
|
|
20231102,141900,711702600,58000,58300,58300,58000,463
|
|
20231102,141800,684802700,58300,58300,58300,58200,27
|
|
20231102,141700,683230400,58200,58200,58200,58200,20
|
|
20231102,141600,682066400,58300,58300,58300,58300,7
|
|
20231102,141500,681658300,58200,58300,58300,58200,9
|
|
20231102,141400,681133800,58300,58100,58300,58100,19
|
|
20231102,141300,680028300,58300,58300,58300,58300,12
|
|
20231102,141200,679328700,58300,58300,58300,58300,10
|
|
20231102,141100,678745700,58300,58100,58300,58100,8
|
|
20231102,141000,678280000,58200,58200,58300,58200,14
|
|
20231102,140900,677464600,58200,58300,58300,58200,17
|
|
20231102,140800,676474300,58300,58200,58300,58200,6
|
|
20231102,140700,676124800,58200,58300,58300,58200,15
|
|
20231102,140600,675251200,58300,58300,58300,58200,12
|
|
20231102,140500,674551800,58300,58200,58300,58200,7
|
|
20231102,140400,674144000,58200,58300,58300,58100,116
|
|
20231102,140300,667392900,58300,58300,58300,58300,10
|
|
20231102,140200,666809900,58300,58300,58300,58200,19
|
|
20231102,140100,665703200,58300,58300,58300,58200,22
|
|
20231102,140000,664421900,58300,58300,58300,58300,10
|
|
20231102,135900,663838900,58300,58300,58300,58300,19
|
|
20231102,135800,662731200,58300,58300,58300,58200,17
|
|
20231102,135700,661740800,58300,58300,58300,58300,9
|
|
20231102,135600,661216100,58300,58300,58300,58200,12
|
|
20231102,135500,660516700,58300,58300,58300,58200,19
|
|
20231102,135400,659410000,58300,58300,58300,58300,10
|
|
20231102,135300,658827000,58300,58300,58300,58300,10
|
|
20231102,135200,658244000,58200,58300,58300,58200,21
|
|
20231102,135100,657020700,58200,58300,58300,58200,21
|
|
20231102,135000,655797500,58300,58300,58300,58300,10
|
|
20231102,134900,655214500,58300,58300,58300,58300,10
|
|
20231102,134800,654631500,58200,58300,58300,58200,22
|
|
20231102,134700,653350000,58300,58200,58300,58200,7
|
|
20231102,134600,652942300,58200,58200,58300,58200,10
|
|
20231102,134500,652359900,58200,58300,58300,58200,14
|
|
20231102,134400,651544100,58300,58300,58300,58300,16
|
|
20231102,134300,650611300,58300,58200,58300,58200,8
|
|
20231102,134200,650145100,58200,58300,58300,58200,13
|
|
20231102,134100,649388100,58100,58300,58300,58100,8
|
|
20231102,134000,648922000,58300,58300,58300,58300,12
|
|
20231102,133900,648222400,58200,58300,58300,58200,10
|
|
20231102,133800,647640100,58300,58300,58300,58300,10
|
|
20231102,133700,647057100,58300,58300,58300,58200,9
|
|
20231102,133600,646532600,58300,58200,58300,58200,19
|
|
20231102,133500,645426200,58300,58300,58300,58300,9
|
|
20231102,133400,644901500,58300,58300,58300,58300,13
|
|
20231102,133300,644143600,58300,58200,58300,58200,13
|
|
20231102,133200,643386400,58300,58300,58300,58300,17
|
|
20231102,133100,642395300,58300,58300,58300,58200,8
|
|
20231102,133000,641929100,58300,58300,58300,58300,18
|
|
20231102,132900,640879700,58100,58300,58300,58100,496
|
|
20231102,132800,612012700,58300,58300,58300,58300,10
|
|
20231102,132700,611429700,58300,58300,58300,58300,9
|
|
20231102,132600,610905000,58200,58300,58300,58200,21
|
|
20231102,132500,609681500,58300,58300,58300,58300,6
|
|
20231102,132400,609331700,58300,58300,58300,58300,9
|
|
20231102,132300,608807000,58300,58300,58300,58200,19
|
|
20231102,132200,607700200,58300,58300,58300,58200,10
|
|
20231102,132100,607117300,58300,58400,58400,58300,41
|
|
20231102,132000,604726600,58300,58200,58300,58200,14
|
|
20231102,131900,603911300,58200,58200,58200,58200,9
|
|
20231102,131800,603387500,58200,58200,58200,58200,0
|
|
20231102,131700,603387500,58200,58200,58200,58200,13
|
|
20231102,131600,602630900,58200,58200,58200,58200,0
|
|
20231102,131500,602630900,58200,58200,58200,58200,20
|
|
20231102,131400,601466900,58200,58200,58200,58200,7
|
|
20231102,131300,601059500,58200,58200,58200,58200,0
|
|
20231102,131200,601059500,58200,58200,58200,58200,2
|
|
20231102,131100,600943100,58300,58300,58300,58300,2
|
|
20231102,131000,600826500,58300,58200,58300,58200,20
|
|
20231102,130900,599661500,58200,58200,58200,58200,0
|
|
20231102,130800,599661500,58200,58200,58200,58200,0
|
|
20231102,130700,599661500,58200,58200,58200,58200,11
|
|
20231102,130600,599021300,58200,58200,58200,58200,0
|
|
20231102,130500,599021300,58200,58200,58200,58200,0
|
|
20231102,130400,599021300,58200,58200,58200,58200,11
|
|
20231102,130300,598381100,58400,58400,58400,58400,2
|
|
20231102,130200,598264300,58200,58200,58200,58200,2
|
|
20231102,130100,598147900,58200,58200,58200,58200,7
|
|
20231102,130000,597740500,58200,58200,58200,58200,0
|
|
20231102,125900,597740500,58200,58200,58200,58200,21
|
|
20231102,125800,596518300,58200,58200,58200,58200,11
|
|
20231102,125700,595878100,58200,58200,58200,58200,2
|
|
20231102,125600,595761700,58200,58200,58200,58200,0
|
|
20231102,125500,595761700,58200,58200,58200,58200,9
|
|
20231102,125400,595237900,58200,58200,58200,58200,7
|
|
20231102,125300,594830500,58200,58200,58200,58200,0
|
|
20231102,125200,594830500,58200,58200,58200,58200,2
|
|
20231102,125100,594714100,58200,58200,58200,58200,10
|
|
20231102,125000,594132100,58200,58200,58200,58200,0
|
|
20231102,124900,594132100,58200,58200,58200,58200,0
|
|
20231102,124800,594132100,58200,58200,58200,58200,8
|
|
20231102,124700,593666500,58200,58200,58200,58200,2
|
|
20231102,124600,593550100,58200,58200,58200,58200,0
|
|
20231102,124500,593550100,58200,58200,58200,58200,10
|
|
20231102,124400,592968100,58200,58200,58200,58200,0
|
|
20231102,124300,592968100,58200,58200,58200,58200,1
|
|
20231102,124200,592909900,58200,58200,58200,58200,9
|
|
20231102,124100,592386100,58300,58300,58300,58300,20
|
|
20231102,124000,591220100,58300,58300,58300,58300,0
|
|
20231102,123900,591220100,58300,58200,58300,58200,15
|
|
20231102,123800,590346700,58200,58200,58200,58200,2
|
|
20231102,123700,590230300,58200,58200,58200,58200,0
|
|
20231102,123600,590230300,58200,58200,58200,58200,7
|
|
20231102,123500,589822900,58200,58200,58200,58200,0
|
|
20231102,123400,589822900,58200,58200,58200,58200,0
|
|
20231102,123300,589822900,58200,58200,58200,58200,2
|
|
20231102,123200,589706500,58200,58200,58200,58200,11
|
|
20231102,123100,589066300,58200,58200,58200,58200,0
|
|
20231102,123000,589066300,58200,58200,58200,58200,0
|
|
20231102,122900,589066300,58200,58200,58200,58200,16
|
|
20231102,122800,588135100,58200,58200,58200,58200,2
|
|
20231102,122700,588018700,58200,58200,58200,58200,5
|
|
20231102,122600,587727700,58200,58200,58200,58200,11
|
|
20231102,122500,587087500,58200,58200,58200,58200,5
|
|
20231102,122400,586796500,58100,58100,58100,58100,0
|
|
20231102,122300,586796500,58100,58200,58200,58100,13
|
|
20231102,122200,586040800,58200,58200,58200,58200,19
|
|
20231102,122100,584935000,58200,58200,58200,58200,182
|
|
20231102,122000,574342600,58200,58200,58200,58200,10
|
|
20231102,121900,573760600,58200,58200,58200,58200,50
|
|
20231102,121800,570850600,58200,58200,58200,58200,2
|
|
20231102,121700,570734200,58300,58200,58300,58200,9
|
|
20231102,121600,570210300,58300,58300,58300,58300,1
|
|
20231102,121500,570152000,58200,58200,58200,58200,0
|
|
20231102,121400,570152000,58200,58200,58200,58200,0
|
|
20231102,121300,570152000,58200,58200,58200,58200,13
|
|
20231102,121200,569395400,58200,58200,58200,58200,0
|
|
20231102,121100,569395400,58200,58200,58200,58200,0
|
|
20231102,121000,569395400,58200,58200,58200,58200,7
|
|
20231102,120900,568988000,58300,58300,58300,58300,50
|
|
20231102,120800,566073000,58200,58200,58200,58200,2
|
|
20231102,120700,565956600,58200,58300,58300,58200,21
|
|
20231102,120600,564733300,58400,58400,58400,58400,10
|
|
20231102,120500,564149300,58200,58200,58200,58200,0
|
|
20231102,120400,564149300,58200,58200,58200,58200,8
|
|
20231102,120300,563683700,58200,58200,58200,58200,2
|
|
20231102,120200,563567300,58300,58300,58300,58300,4
|
|
20231102,120100,563334100,58300,58300,58300,58300,9
|
|
20231102,120000,562809400,58300,58300,58300,58300,0
|
|
20231102,115900,562809400,58300,58300,58300,58300,1
|
|
20231102,115800,562751100,58300,58300,58300,58300,10
|
|
20231102,115700,562168100,58300,58300,58300,58300,4
|
|
20231102,115600,561934900,58300,58300,58300,58300,0
|
|
20231102,115500,561934900,58300,58300,58300,58300,0
|
|
20231102,115400,561934900,58300,58300,58300,58300,7
|
|
20231102,115300,561526800,58300,58300,58300,58300,5
|
|
20231102,115200,561235300,58300,58300,58300,58300,11
|
|
20231102,115100,560594000,58200,58200,58200,58200,9
|
|
20231102,115000,560070200,58200,58200,58200,58200,0
|
|
20231102,114900,560070200,58200,58200,58300,58200,32
|
|
20231102,114800,558204800,58300,58200,58300,58200,12
|
|
20231102,114700,557506300,58300,58300,58300,58300,10
|
|
20231102,114600,556923300,58300,58300,58300,58300,1
|
|
20231102,114500,556865000,58200,58200,58200,58200,34
|
|
20231102,114400,554886200,58200,58200,58200,58200,2
|
|
20231102,114300,554769800,58300,58300,58300,58300,52
|
|
20231102,114200,551738200,58300,58200,58300,58200,12
|
|
20231102,114100,551039700,58300,58300,58300,58300,2
|
|
20231102,114000,550923100,58300,58300,58300,58300,5
|
|
20231102,113900,550631600,58200,58300,58300,58200,9
|
|
20231102,113800,550107100,58300,58300,58300,58300,243
|
|
20231102,113700,535940200,58300,58300,58300,58300,0
|
|
20231102,113600,535940200,58300,58200,58300,58200,6
|
|
20231102,113500,535590900,58200,58200,58200,58200,11
|
|
20231102,113400,534950700,58200,58100,58200,58100,35
|
|
20231102,113300,532913800,58100,58100,58100,58100,0
|
|
20231102,113200,532913800,58100,58100,58100,58100,7
|
|
20231102,113100,532507100,58200,58200,58200,58200,0
|
|
20231102,113000,532507100,58200,58200,58200,58200,5
|
|
20231102,112900,532216100,58200,58200,58200,58200,16
|
|
20231102,112800,531284900,58200,58200,58200,58200,30
|
|
20231102,112700,529538900,58200,58200,58200,58200,34
|
|
20231102,112600,527560100,58200,58100,58200,58100,18
|
|
20231102,112500,526513200,58100,58100,58100,58100,0
|
|
20231102,112400,526513200,58100,58200,58200,58100,15
|
|
20231102,112300,525640700,58200,58200,58200,58200,21
|
|
20231102,112200,524418500,58100,58100,58100,58100,8
|
|
20231102,112100,523953700,58100,58100,58100,58100,0
|
|
20231102,112000,523953700,58100,58100,58100,58100,8
|
|
20231102,111900,523488900,58100,58100,58100,58100,6
|
|
20231102,111800,523140300,58100,58100,58100,58100,5
|
|
20231102,111700,522849800,58100,58100,58100,58100,0
|
|
20231102,111600,522849800,58100,58200,58200,58100,109
|
|
20231102,111500,516506900,58100,58100,58100,58100,0
|
|
20231102,111400,516506900,58100,58100,58100,58100,2
|
|
20231102,111300,516390700,58100,58100,58100,58100,10
|
|
20231102,111200,515809700,58200,58200,58200,58200,20
|
|
20231102,111100,514645700,58100,58100,58100,58100,0
|
|
20231102,111000,514645700,58100,58100,58100,58100,10
|
|
20231102,110900,514064700,58200,58200,58200,58200,21
|
|
20231102,110800,512842500,58200,58200,58200,58200,1
|
|
20231102,110700,512784300,58200,58100,58200,58100,13
|
|
20231102,110600,512028500,58100,58100,58100,58100,0
|
|
20231102,110500,512028500,58100,58200,58200,58100,82
|
|
20231102,110400,507264200,58200,58100,58200,58100,10
|
|
20231102,110300,506683100,58200,58200,58200,58200,5
|
|
20231102,110200,506392100,58200,58200,58200,58200,3
|
|
20231102,110100,506217500,58100,58100,58100,58100,9
|
|
20231102,110000,505694600,58200,58200,58200,58200,83
|
|
20231102,105900,500864000,58300,58300,58300,58000,703
|
|
20231102,105800,459982000,58300,58300,58300,58300,0
|
|
20231102,105700,459982000,58300,58300,58300,58300,24
|
|
20231102,105600,458582800,58300,58300,58300,58300,0
|
|
20231102,105500,458582800,58300,58300,58300,58300,0
|
|
20231102,105400,458582800,58300,58300,58300,58300,8
|
|
20231102,105300,458116400,58300,58300,58300,58300,0
|
|
20231102,105200,458116400,58300,58300,58300,58300,0
|
|
20231102,105100,458116400,58300,58300,58300,58300,19
|
|
20231102,105000,457008700,58400,58400,58400,58400,0
|
|
20231102,104900,457008700,58400,58400,58400,58400,0
|
|
20231102,104800,457008700,58400,58400,58400,58400,4
|
|
20231102,104700,456775100,58400,58400,58400,58400,0
|
|
20231102,104600,456775100,58400,58400,58400,58400,24
|
|
20231102,104500,455373500,58400,58400,58400,58400,9
|
|
20231102,104400,454847900,58500,58500,58500,58500,49
|
|
20231102,104300,451981400,58400,58400,58400,58400,0
|
|
20231102,104200,451981400,58400,58400,58400,58400,9
|
|
20231102,104100,451455800,58400,58400,58400,58400,0
|
|
20231102,104000,451455800,58400,58400,58400,58400,0
|
|
20231102,103900,451455800,58400,58400,58400,58400,3
|
|
20231102,103800,451280600,58400,58500,58500,58400,12
|
|
20231102,103700,450579600,58500,58500,58500,58500,1
|
|
20231102,103600,450521100,58400,58400,58400,58400,0
|
|
20231102,103500,450521100,58400,58400,58400,58400,8
|
|
20231102,103400,450053900,58400,58400,58400,58400,1
|
|
20231102,103300,449995500,58400,58400,58400,58400,6
|
|
20231102,103200,449645100,58400,58400,58400,58400,65
|
|
20231102,103100,445849100,58400,58400,58400,58400,0
|
|
20231102,103000,445849100,58400,58400,58400,58400,3
|
|
20231102,102900,445673900,58300,58300,58300,58300,8
|
|
20231102,102800,445207500,58300,58300,58300,58300,100
|
|
20231102,102700,439377500,58300,58300,58300,58300,5
|
|
20231102,102600,439086000,58300,58300,58400,58300,13
|
|
20231102,102500,438328000,58400,58300,58400,58300,111
|
|
20231102,102400,431856400,58300,58200,58300,58200,10
|
|
20231102,102300,431273900,58200,58200,58200,58200,7
|
|
20231102,102200,430866500,58200,58200,58200,58200,0
|
|
20231102,102100,430866500,58200,58200,58200,58200,0
|
|
20231102,102000,430866500,58200,58200,58200,58200,0
|
|
20231102,101900,430866500,58200,58300,58300,58200,14
|
|
20231102,101800,430051600,58300,58300,58300,58300,1
|
|
20231102,101700,429993300,58300,58400,58500,58000,3112
|
|
20231102,101600,248986500,58400,58400,58400,58400,8
|
|
20231102,101500,248519300,58400,58400,58400,58400,1
|
|
20231102,101400,248460900,58400,58500,58500,58400,217
|
|
20231102,101300,235781000,58500,58600,58600,58500,29
|
|
20231102,101200,234082800,58500,58500,58500,58500,0
|
|
20231102,101100,234082800,58500,58500,58500,58500,19
|
|
20231102,101000,232971300,58400,58400,58400,58400,9
|
|
20231102,100900,232445700,58400,58400,58400,58400,120
|
|
20231102,100800,225437700,58500,58500,58500,58500,14
|
|
20231102,100700,224618700,58500,58500,58500,58500,22
|
|
20231102,100600,223331700,58500,58500,58500,58500,0
|
|
20231102,100500,223331700,58500,58500,58500,58500,138
|
|
20231102,100400,215258700,58500,58500,58500,58500,7
|
|
20231102,100300,214849200,58400,58400,58400,58400,0
|
|
20231102,100200,214849200,58400,58400,58400,58400,0
|
|
20231102,100100,214849200,58400,58900,58900,58400,1094
|
|
20231102,100000,150827500,58600,58600,58600,58600,9
|
|
20231102,095900,150300100,58700,58700,58700,58700,0
|
|
20231102,095800,150300100,58700,58700,58700,58700,17
|
|
20231102,095700,149302200,58800,58800,58800,58800,2
|
|
20231102,095600,149184600,58900,58900,58900,58900,17
|
|
20231102,095500,148183300,58900,58900,58900,58900,1
|
|
20231102,095400,148124400,58600,58800,58800,58600,426
|
|
20231102,095300,123078000,58700,58700,58700,58700,23
|
|
20231102,095200,121727900,58800,58800,58800,58800,92
|
|
20231102,095100,116318300,58600,58600,58600,58600,7
|
|
20231102,095000,115908100,58600,58600,58600,58600,1
|
|
20231102,094900,115849500,58600,58600,58600,58600,0
|
|
20231102,094800,115849500,58600,58600,58600,58600,9
|
|
20231102,094700,115322100,58600,58600,58600,58600,0
|
|
20231102,094600,115322100,58600,58600,58600,58600,76
|
|
20231102,094500,110868500,58600,58600,58600,58600,9
|
|
20231102,094400,110341100,58500,58500,58500,58500,0
|
|
20231102,094300,110341100,58500,58700,58700,58500,102
|
|
20231102,094200,104365000,58700,58600,58700,58600,19
|
|
20231102,094100,103251200,58600,58600,58600,58600,0
|
|
20231102,094000,103251200,58600,58600,58600,58600,0
|
|
20231102,093900,103251200,58600,58600,58600,58600,240
|
|
20231102,093800,89187200,58700,58700,58700,58700,4
|
|
20231102,093700,88952400,58800,58800,58800,58800,30
|
|
20231102,093600,87188400,58800,58800,58800,58800,0
|
|
20231102,093500,87188400,58800,58800,58800,58800,9
|
|
20231102,093400,86659200,58900,58900,58900,58900,150
|
|
20231102,093300,77824200,58900,58800,58900,58800,24
|
|
20231102,093200,76412900,58800,58800,58800,58800,27
|
|
20231102,093100,74825300,58800,58800,58800,58800,2
|
|
20231102,093000,74707700,58900,58900,58900,58900,101
|
|
20231102,092900,68758800,58900,58800,58900,58800,112
|
|
20231102,092800,62163100,58700,58700,58700,58700,0
|
|
20231102,092700,62163100,58700,58800,58800,58700,9
|
|
20231102,092600,61634300,58600,58600,58600,58600,7
|
|
20231102,092500,61224100,58900,58900,58900,58900,0
|
|
20231102,092400,61224100,58900,58700,58900,58700,102
|
|
20231102,092300,55216700,58700,58700,58700,58700,19
|
|
20231102,092200,54101400,58900,58900,59000,58900,284
|
|
20231102,092100,37372600,59000,59000,59000,59000,0
|
|
20231102,092000,37372600,59000,58900,59000,58900,125
|
|
20231102,091900,30005500,58700,58800,58800,58700,12
|
|
20231102,091800,29300600,58800,58800,58800,58800,10
|
|
20231102,091700,28712600,58700,58700,58700,58700,0
|
|
20231102,091600,28712600,58700,58800,58800,58700,13
|
|
20231102,091500,27949100,58900,58900,58900,58900,106
|
|
20231102,091400,21705700,58900,58900,58900,58900,23
|
|
20231102,091300,20351000,59100,59100,59100,59100,2
|
|
20231102,091200,20232800,59100,59100,59100,59100,0
|
|
20231102,091100,20232800,59100,59100,59100,59100,20
|
|
20231102,091000,19050800,59100,59100,59100,59100,0
|
|
20231102,090900,19050800,59100,59100,59100,59100,2
|
|
20231102,090800,18932600,59100,59100,59100,59100,0
|
|
20231102,090700,18932600,59100,58800,59300,58800,63
|
|
20231102,090600,15209500,58800,58800,58800,58800,18
|
|
20231102,090500,14151100,58900,58900,58900,58900,11
|
|
20231102,090400,13503200,58700,58700,58700,58700,203
|
|
20231102,090300,1587100,58700,58800,58800,58700,11
|
|
20231102,090200,941100,59000,59000,59000,59000,1
|
|
20231102,090100,882100,59000,59000,59000,59000,4
|
|
20231102,090000,646100,59000,58700,59000,58700,11
|