673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201000,1185034000,31700,31700,31700,31700,291
|
|
20231107,200900,1185034000,31700,31700,31700,31700,0
|
|
20231107,200800,1185034000,31700,31700,31700,31700,0
|
|
20231107,200700,1185034000,31700,31700,31700,31700,0
|
|
20231107,200600,1185034000,31700,31700,31700,31700,0
|
|
20231107,200500,1185034000,31700,31700,31700,31700,0
|
|
20231107,200400,1185034000,31700,31700,31700,31700,0
|
|
20231107,200300,1185034000,31700,31700,31700,31700,0
|
|
20231107,200200,1185034000,31700,31700,31700,31700,0
|
|
20231107,200100,1185034000,31700,31700,31700,31700,0
|
|
20231107,200000,1185034000,31700,31700,31700,31700,0
|
|
20231107,195900,1185034000,31700,31700,31700,31700,0
|
|
20231107,195800,1185034000,31700,31700,31700,31700,0
|
|
20231107,195700,1185034000,31700,31700,31700,31700,0
|
|
20231107,195600,1185034000,31700,31700,31700,31700,0
|
|
20231107,195500,1185034000,31700,31700,31700,31700,0
|
|
20231107,195400,1185034000,31700,31700,31700,31700,0
|
|
20231107,195300,1185034000,31700,31700,31700,31700,0
|
|
20231107,195200,1185034000,31700,31700,31700,31700,0
|
|
20231107,195100,1185034000,31700,31700,31700,31700,0
|
|
20231107,195000,1185034000,31700,31700,31700,31700,0
|
|
20231107,194900,1185034000,31700,31700,31700,31700,0
|
|
20231107,194800,1185034000,31700,31700,31700,31700,0
|
|
20231107,194700,1185034000,31700,31700,31700,31700,0
|
|
20231107,194600,1185034000,31700,31700,31700,31700,0
|
|
20231107,194500,1185034000,31700,31700,31700,31700,0
|
|
20231107,194400,1185034000,31700,31700,31700,31700,0
|
|
20231107,194300,1185034000,31700,31700,31700,31700,0
|
|
20231107,194200,1185034000,31700,31700,31700,31700,0
|
|
20231107,194100,1185034000,31700,31700,31700,31700,0
|
|
20231107,194000,1185034000,31700,31700,31700,31700,291
|
|
20231107,193900,1185034000,31700,31700,31700,31700,0
|
|
20231107,193800,1185034000,31700,31700,31700,31700,0
|
|
20231107,193700,1185034000,31700,31700,31700,31700,0
|
|
20231107,193600,1185034000,31700,31700,31700,31700,0
|
|
20231107,193500,1185034000,31700,31700,31700,31700,0
|
|
20231107,193400,1185034000,31700,31700,31700,31700,0
|
|
20231107,193300,1185034000,31700,31700,31700,31700,0
|
|
20231107,193200,1185034000,31700,31700,31700,31700,0
|
|
20231107,193100,1185034000,31700,31700,31700,31700,0
|
|
20231107,193000,1185034000,31700,31700,31700,31700,0
|
|
20231107,192900,1185034000,31700,31700,31700,31700,0
|
|
20231107,192800,1185034000,31700,31700,31700,31700,0
|
|
20231107,192700,1185034000,31700,31700,31700,31700,0
|
|
20231107,192600,1185034000,31700,31700,31700,31700,0
|
|
20231107,192500,1185034000,31700,31700,31700,31700,0
|
|
20231107,192400,1185034000,31700,31700,31700,31700,0
|
|
20231107,192300,1185034000,31700,31700,31700,31700,0
|
|
20231107,192200,1185034000,31700,31700,31700,31700,0
|
|
20231107,192100,1185034000,31700,31700,31700,31700,0
|
|
20231107,192000,1185034000,31700,31700,31700,31700,0
|
|
20231107,191900,1185034000,31700,31700,31700,31700,0
|
|
20231107,191800,1185034000,31700,31700,31700,31700,0
|
|
20231107,191700,1185034000,31700,31700,31700,31700,0
|
|
20231107,191600,1185034000,31700,31700,31700,31700,0
|
|
20231107,191500,1185034000,31700,31700,31700,31700,0
|
|
20231107,191400,1185034000,31700,31700,31700,31700,0
|
|
20231107,191300,1185034000,31700,31700,31700,31700,0
|
|
20231107,191200,1185034000,31700,31700,31700,31700,0
|
|
20231107,191100,1185034000,31700,31700,31700,31700,0
|
|
20231107,191000,1185034000,31700,31700,31700,31700,291
|
|
20231107,190900,1185034000,31700,31700,31700,31700,0
|
|
20231107,190800,1185034000,31700,31700,31700,31700,0
|
|
20231107,190700,1185034000,31700,31700,31700,31700,0
|
|
20231107,190600,1185034000,31700,31700,31700,31700,0
|
|
20231107,190500,1185034000,31700,31700,31700,31700,0
|
|
20231107,190400,1185034000,31700,31700,31700,31700,0
|
|
20231107,190300,1185034000,31700,31700,31700,31700,0
|
|
20231107,190200,1185034000,31700,31700,31700,31700,0
|
|
20231107,190100,1185034000,31700,31700,31700,31700,0
|
|
20231107,190000,1185034000,31700,31700,31700,31700,0
|
|
20231107,185900,1185034000,31700,31700,31700,31700,0
|
|
20231107,185800,1185034000,31700,31700,31700,31700,0
|
|
20231107,185700,1185034000,31700,31700,31700,31700,0
|
|
20231107,185600,1185034000,31700,31700,31700,31700,0
|
|
20231107,185500,1185034000,31700,31700,31700,31700,0
|
|
20231107,185400,1185034000,31700,31700,31700,31700,0
|
|
20231107,185300,1185034000,31700,31700,31700,31700,0
|
|
20231107,185200,1185034000,31700,31700,31700,31700,0
|
|
20231107,185100,1185034000,31700,31700,31700,31700,0
|
|
20231107,185000,1185034000,31700,31700,31700,31700,0
|
|
20231107,184900,1185034000,31700,31700,31700,31700,0
|
|
20231107,184800,1185034000,31700,31700,31700,31700,0
|
|
20231107,184700,1185034000,31700,31700,31700,31700,0
|
|
20231107,184600,1185034000,31700,31700,31700,31700,0
|
|
20231107,184500,1185034000,31700,31700,31700,31700,0
|
|
20231107,184400,1185034000,31700,31700,31700,31700,0
|
|
20231107,184300,1185034000,31700,31700,31700,31700,0
|
|
20231107,184200,1185034000,31700,31700,31700,31700,0
|
|
20231107,184100,1185034000,31700,31700,31700,31700,0
|
|
20231107,184000,1185034000,31700,31700,31700,31700,291
|
|
20231107,183900,1185034000,31700,31700,31700,31700,0
|
|
20231107,183800,1185034000,31700,31700,31700,31700,0
|
|
20231107,183700,1185034000,31700,31700,31700,31700,0
|
|
20231107,183600,1185034000,31700,31700,31700,31700,0
|
|
20231107,183500,1185034000,31700,31700,31700,31700,0
|
|
20231107,183400,1185034000,31700,31700,31700,31700,0
|
|
20231107,183300,1185034000,31700,31700,31700,31700,0
|
|
20231107,183200,1185034000,31700,31700,31700,31700,0
|
|
20231107,183100,1185034000,31700,31700,31700,31700,0
|
|
20231107,183000,1185034000,31700,31700,31700,31700,0
|
|
20231107,182900,1185034000,31700,31700,31700,31700,0
|
|
20231107,182800,1185034000,31700,31700,31700,31700,0
|
|
20231107,182700,1185034000,31700,31700,31700,31700,0
|
|
20231107,182600,1185034000,31700,31700,31700,31700,0
|
|
20231107,182500,1185034000,31700,31700,31700,31700,0
|
|
20231107,182400,1185034000,31700,31700,31700,31700,0
|
|
20231107,182300,1185034000,31700,31700,31700,31700,0
|
|
20231107,182200,1185034000,31700,31700,31700,31700,0
|
|
20231107,182100,1185034000,31700,31700,31700,31700,0
|
|
20231107,182000,1185034000,31700,31700,31700,31700,0
|
|
20231107,181900,1185034000,31700,31700,31700,31700,0
|
|
20231107,181800,1185034000,31700,31700,31700,31700,0
|
|
20231107,181700,1185034000,31700,31700,31700,31700,0
|
|
20231107,181600,1185034000,31700,31700,31700,31700,0
|
|
20231107,181500,1185034000,31700,31700,31700,31700,0
|
|
20231107,181400,1185034000,31700,31700,31700,31700,0
|
|
20231107,181300,1185034000,31700,31700,31700,31700,0
|
|
20231107,181200,1185034000,31700,31700,31700,31700,0
|
|
20231107,181100,1185034000,31700,31700,31700,31700,0
|
|
20231107,181000,1185034000,31700,31700,31700,31700,291
|
|
20231107,180900,1185034000,31700,31700,31700,31700,0
|
|
20231107,180800,1185034000,31700,31700,31700,31700,0
|
|
20231107,180700,1185034000,31700,31700,31700,31700,0
|
|
20231107,180600,1185034000,31700,31700,31700,31700,0
|
|
20231107,180500,1185034000,31700,31700,31700,31700,0
|
|
20231107,180400,1185034000,31700,31700,31700,31700,0
|
|
20231107,180300,1185034000,31700,31700,31700,31700,0
|
|
20231107,180200,1185034000,31700,31700,31700,31700,0
|
|
20231107,180100,1185034000,31700,31700,31700,31700,0
|
|
20231107,180000,1185034000,31700,31700,31700,31700,0
|
|
20231107,175900,1185034000,31700,31700,31700,31700,0
|
|
20231107,175800,1185034000,31700,31700,31700,31700,0
|
|
20231107,175700,1185034000,31700,31700,31700,31700,0
|
|
20231107,175600,1185034000,31700,31700,31700,31700,0
|
|
20231107,175500,1185034000,31700,31700,31700,31700,0
|
|
20231107,175400,1185034000,31700,31700,31700,31700,0
|
|
20231107,175300,1185034000,31700,31700,31700,31700,0
|
|
20231107,175200,1185034000,31700,31700,31700,31700,0
|
|
20231107,175100,1185034000,31700,31700,31700,31700,0
|
|
20231107,175000,1185034000,31700,31700,31700,31700,0
|
|
20231107,174900,1185034000,31700,31700,31700,31700,0
|
|
20231107,174800,1185034000,31700,31700,31700,31700,0
|
|
20231107,174700,1185034000,31700,31700,31700,31700,0
|
|
20231107,174600,1185034000,31700,31700,31700,31700,0
|
|
20231107,174500,1185034000,31700,31700,31700,31700,0
|
|
20231107,174400,1185034000,31700,31700,31700,31700,0
|
|
20231107,174300,1185034000,31700,31700,31700,31700,0
|
|
20231107,174200,1185034000,31700,31700,31700,31700,0
|
|
20231107,174100,1185034000,31700,31700,31700,31700,0
|
|
20231107,174000,1185034000,31700,31700,31700,31700,291
|
|
20231107,173900,1185034000,31700,31700,31700,31700,0
|
|
20231107,173800,1185034000,31700,31700,31700,31700,0
|
|
20231107,173700,1185034000,31700,31700,31700,31700,0
|
|
20231107,173600,1185034000,31700,31700,31700,31700,0
|
|
20231107,173500,1185034000,31700,31700,31700,31700,0
|
|
20231107,173400,1185034000,31700,31700,31700,31700,0
|
|
20231107,173300,1185034000,31700,31700,31700,31700,0
|
|
20231107,173200,1185034000,31700,31700,31700,31700,0
|
|
20231107,173100,1185034000,31700,31700,31700,31700,0
|
|
20231107,173000,1185034000,31700,31700,31700,31700,0
|
|
20231107,172900,1185034000,31700,31700,31700,31700,0
|
|
20231107,172800,1185034000,31700,31700,31700,31700,0
|
|
20231107,172700,1185034000,31700,31700,31700,31700,0
|
|
20231107,172600,1185034000,31700,31700,31700,31700,0
|
|
20231107,172500,1185034000,31700,31700,31700,31700,0
|
|
20231107,172400,1185034000,31700,31700,31700,31700,0
|
|
20231107,172300,1185034000,31700,31700,31700,31700,0
|
|
20231107,172200,1185034000,31700,31700,31700,31700,0
|
|
20231107,172100,1185034000,31700,31700,31700,31700,0
|
|
20231107,172000,1185034000,31700,31700,31700,31700,0
|
|
20231107,171900,1185034000,31700,31700,31700,31700,0
|
|
20231107,171800,1185034000,31700,31700,31700,31700,0
|
|
20231107,171700,1185034000,31700,31700,31700,31700,0
|
|
20231107,171600,1185034000,31700,31700,31700,31700,0
|
|
20231107,171500,1185034000,31700,31700,31700,31700,0
|
|
20231107,171400,1185034000,31700,31700,31700,31700,0
|
|
20231107,171300,1185034000,31700,31700,31700,31700,0
|
|
20231107,171200,1185034000,31700,31700,31700,31700,0
|
|
20231107,171100,1185034000,31700,31700,31700,31700,0
|
|
20231107,171000,1185034000,31700,31700,31700,31700,291
|
|
20231107,170900,1185034000,31700,31700,31700,31700,0
|
|
20231107,170800,1185034000,31700,31700,31700,31700,0
|
|
20231107,170700,1185034000,31700,31700,31700,31700,0
|
|
20231107,170600,1185034000,31700,31700,31700,31700,0
|
|
20231107,170500,1185034000,31700,31700,31700,31700,0
|
|
20231107,170400,1185034000,31700,31700,31700,31700,0
|
|
20231107,170300,1185034000,31700,31700,31700,31700,0
|
|
20231107,170200,1185034000,31700,31700,31700,31700,0
|
|
20231107,170100,1185034000,31700,31700,31700,31700,0
|
|
20231107,170000,1185034000,31700,31700,31700,31700,0
|
|
20231107,165900,1185034000,31700,31700,31700,31700,0
|
|
20231107,165800,1185034000,31700,31700,31700,31700,0
|
|
20231107,165700,1185034000,31700,31700,31700,31700,0
|
|
20231107,165600,1185034000,31700,31700,31700,31700,0
|
|
20231107,165500,1185034000,31700,31700,31700,31700,0
|
|
20231107,165400,1185034000,31700,31700,31700,31700,0
|
|
20231107,165300,1185034000,31700,31700,31700,31700,0
|
|
20231107,165200,1185034000,31700,31700,31700,31700,0
|
|
20231107,165100,1185034000,31700,31700,31700,31700,0
|
|
20231107,165000,1185034000,31700,31700,31700,31700,0
|
|
20231107,164900,1185034000,31700,31700,31700,31700,0
|
|
20231107,164800,1185034000,31700,31700,31700,31700,0
|
|
20231107,164700,1185034000,31700,31700,31700,31700,0
|
|
20231107,164600,1185034000,31700,31700,31700,31700,0
|
|
20231107,164500,1185034000,31700,31700,31700,31700,0
|
|
20231107,164400,1185034000,31700,31700,31700,31700,0
|
|
20231107,164300,1185034000,31700,31700,31700,31700,0
|
|
20231107,164200,1185034000,31700,31700,31700,31700,0
|
|
20231107,164100,1185034000,31700,31700,31700,31700,0
|
|
20231107,164000,1185034000,31700,31700,31700,31700,291
|
|
20231107,163900,1185034000,31700,31700,31700,31700,0
|
|
20231107,163800,1185034000,31700,31700,31700,31700,0
|
|
20231107,163700,1185034000,31700,31700,31700,31700,0
|
|
20231107,163600,1185034000,31700,31700,31700,31700,0
|
|
20231107,163500,1185034000,31700,31700,31700,31700,0
|
|
20231107,163400,1185034000,31700,31700,31700,31700,0
|
|
20231107,163300,1185034000,31700,31700,31700,31700,0
|
|
20231107,163200,1185034000,31700,31700,31700,31700,0
|
|
20231107,163100,1185034000,31700,31700,31700,31700,0
|
|
20231107,163000,1185034000,31700,31700,31700,31700,0
|
|
20231107,162900,1185034000,31700,31700,31700,31700,0
|
|
20231107,162800,1185034000,31700,31700,31700,31700,0
|
|
20231107,162700,1185034000,31700,31700,31700,31700,0
|
|
20231107,162600,1185034000,31700,31700,31700,31700,0
|
|
20231107,162500,1185034000,31700,31700,31700,31700,0
|
|
20231107,162400,1185034000,31700,31700,31700,31700,0
|
|
20231107,162300,1185034000,31700,31700,31700,31700,0
|
|
20231107,162200,1185034000,31700,31700,31700,31700,0
|
|
20231107,162100,1185034000,31700,31700,31700,31700,0
|
|
20231107,162000,1185034000,31700,31700,31700,31700,0
|
|
20231107,161900,1185034000,31700,31700,31700,31700,0
|
|
20231107,161800,1185034000,31700,31700,31700,31700,0
|
|
20231107,161700,1185034000,31700,31700,31700,31700,0
|
|
20231107,161600,1185034000,31700,31700,31700,31700,0
|
|
20231107,161500,1185034000,31700,31700,31700,31700,0
|
|
20231107,161400,1185034000,31700,31700,31700,31700,0
|
|
20231107,161300,1185034000,31700,31700,31700,31700,0
|
|
20231107,161200,1185034000,31700,31700,31700,31700,0
|
|
20231107,161100,1185034000,31700,31700,31700,31700,0
|
|
20231107,161000,1185034000,31700,31700,31700,31700,291
|
|
20231107,160900,1185034000,31700,31700,31700,31700,0
|
|
20231107,160800,1185034000,31700,31700,31700,31700,0
|
|
20231107,160700,1185034000,31700,31700,31700,31700,0
|
|
20231107,160600,1185034000,31700,31700,31700,31700,0
|
|
20231107,160500,1185034000,31700,31700,31700,31700,0
|
|
20231107,160400,1185034000,31700,31700,31700,31700,0
|
|
20231107,160300,1185034000,31700,31700,31700,31700,0
|
|
20231107,160200,1185034000,31700,31700,31700,31700,0
|
|
20231107,160100,1185034000,31700,31700,31700,31700,0
|
|
20231107,160000,1185034000,31700,31700,31700,31700,0
|
|
20231107,155900,1185034000,31700,31700,31700,31700,0
|
|
20231107,155800,1185034000,31700,31700,31700,31700,0
|
|
20231107,155700,1185034000,31700,31700,31700,31700,0
|
|
20231107,155600,1185034000,31700,31700,31700,31700,0
|
|
20231107,155500,1185034000,31700,31700,31700,31700,0
|
|
20231107,155400,1185034000,31700,31700,31700,31700,0
|
|
20231107,155300,1185034000,31700,31700,31700,31700,0
|
|
20231107,155200,1185034000,31700,31700,31700,31700,0
|
|
20231107,155100,1185034000,31700,31700,31700,31700,0
|
|
20231107,155000,1185034000,31700,31700,31700,31700,0
|
|
20231107,154900,1185034000,31700,31700,31700,31700,0
|
|
20231107,154800,1185034000,31700,31700,31700,31700,0
|
|
20231107,154700,1185034000,31700,31700,31700,31700,0
|
|
20231107,154600,1185034000,31700,31700,31700,31700,0
|
|
20231107,154500,1185034000,31700,31700,31700,31700,0
|
|
20231107,154400,1185034000,31700,31700,31700,31700,0
|
|
20231107,154300,1185034000,31700,31700,31700,31700,0
|
|
20231107,154200,1185034000,31700,31700,31700,31700,0
|
|
20231107,154100,1185034000,31700,31700,31700,31700,0
|
|
20231107,154000,1185034000,31700,31700,31700,31700,291
|
|
20231107,153900,1185034000,31700,31700,31700,31700,0
|
|
20231107,153800,1185034000,31700,31700,31700,31700,0
|
|
20231107,153700,1185034000,31700,31700,31700,31700,0
|
|
20231107,153600,1185034000,31700,31700,31700,31700,0
|
|
20231107,153500,1185034000,31700,31700,31700,31700,0
|
|
20231107,153400,1185034000,31700,31700,31700,31700,0
|
|
20231107,153300,1185034000,31700,31700,31700,31700,0
|
|
20231107,153200,1185034000,31700,31700,31700,31700,0
|
|
20231107,153100,1185034000,31700,31700,31700,31700,0
|
|
20231107,153000,1185034000,31700,31700,31700,31700,291
|
|
20231107,152900,1175809300,31700,31700,31700,31700,0
|
|
20231107,152800,1175809300,31700,31700,31700,31700,0
|
|
20231107,152700,1175809300,31700,31700,31700,31700,0
|
|
20231107,152600,1175809300,31700,31700,31700,31700,0
|
|
20231107,152500,1175809300,31700,31700,31700,31700,0
|
|
20231107,152400,1175809300,31700,31700,31700,31700,0
|
|
20231107,152300,1175809300,31700,31700,31700,31700,0
|
|
20231107,152200,1175809300,31700,31700,31700,31700,0
|
|
20231107,152100,1175809300,31700,31700,31700,31700,0
|
|
20231107,152000,1175809300,31700,31700,31700,31700,0
|
|
20231107,151900,1175809300,31700,31700,31700,31700,5
|
|
20231107,151800,1175650800,31750,31750,31750,31750,44
|
|
20231107,151700,1174253800,31700,31700,31700,31700,33
|
|
20231107,151600,1173207700,31750,31750,31750,31750,39
|
|
20231107,151500,1171969450,31700,31700,31700,31700,38
|
|
20231107,151400,1170764850,31650,31650,31700,31650,20
|
|
20231107,151300,1170131700,31750,31750,31750,31750,38
|
|
20231107,151200,1168925200,31650,31650,31650,31650,49
|
|
20231107,151100,1167374350,31750,31650,31750,31650,52
|
|
20231107,151000,1165724750,31750,31700,31750,31700,45
|
|
20231107,150900,1164296300,31700,31700,31700,31700,18
|
|
20231107,150800,1163725700,31700,31650,31700,31650,33
|
|
20231107,150700,1162680500,31700,31700,31700,31700,42
|
|
20231107,150600,1161349100,31700,31700,31700,31700,41
|
|
20231107,150500,1160049400,31700,31750,31750,31650,8
|
|
20231107,150400,1159795900,31650,31650,31650,31650,25
|
|
20231107,150300,1159004650,31650,31750,31750,31650,33
|
|
20231107,150200,1157958700,31700,31700,31700,31700,24
|
|
20231107,150100,1157197900,31700,31700,31700,31700,43
|
|
20231107,150000,1155834800,31700,31700,31700,31700,39
|
|
20231107,145900,1154598500,31700,31650,31700,31650,91
|
|
20231107,145800,1151717650,31700,31750,31750,31700,57
|
|
20231107,145700,1149908850,31700,31700,31700,31700,1
|
|
20231107,145600,1149877150,31750,31700,31750,31700,52
|
|
20231107,145500,1148226850,31700,31700,31750,31700,106
|
|
20231107,145400,1144864750,31700,31700,31700,31700,36
|
|
20231107,145300,1143723550,31700,31700,31700,31700,12
|
|
20231107,145200,1143343150,31700,31650,31700,31650,103
|
|
20231107,145100,1140080150,31650,31650,31650,31650,15
|
|
20231107,145000,1139605400,31700,31650,31700,31650,53
|
|
20231107,144900,1137926050,31700,31650,31700,31650,43
|
|
20231107,144800,1136563200,31650,31650,31650,31650,96
|
|
20231107,144700,1133524800,31650,31650,31650,31650,100
|
|
20231107,144600,1130359800,31700,31700,31700,31700,68
|
|
20231107,144500,1128204200,31650,31650,31650,31650,14
|
|
20231107,144400,1127761100,31650,31700,31750,31650,196
|
|
20231107,144300,1121548100,31700,31650,31700,31650,40
|
|
20231107,144200,1120280700,31700,31700,31700,31700,3
|
|
20231107,144100,1120185600,31700,31700,31700,31700,41
|
|
20231107,144000,1118885900,31700,31700,31700,31700,33
|
|
20231107,143900,1117839800,31650,31650,31650,31650,30
|
|
20231107,143800,1116890300,31650,31750,31750,31650,52
|
|
20231107,143700,1115240700,31650,31750,31750,31650,83
|
|
20231107,143600,1112609650,31650,31750,31750,31650,24
|
|
20231107,143500,1111849650,31750,31750,31750,31750,41
|
|
20231107,143400,1110547900,31750,31750,31750,31650,82
|
|
20231107,143300,1107950300,31650,31650,31650,31650,19
|
|
20231107,143200,1107348950,31650,31600,31650,31600,38
|
|
20231107,143100,1106147750,31600,31600,31600,31600,30
|
|
20231107,143000,1105199750,31650,31650,31650,31650,32
|
|
20231107,142900,1104186950,31700,31650,31700,31650,239
|
|
20231107,142800,1096612850,31650,31700,31700,31650,64
|
|
20231107,142700,1094585100,31650,31650,31700,31650,27
|
|
20231107,142600,1093730400,31650,31700,31700,31650,87
|
|
20231107,142500,1090974550,31750,31750,31750,31750,6
|
|
20231107,142400,1090784050,31700,31700,31750,31700,31
|
|
20231107,142300,1089801150,31750,31750,31750,31750,148
|
|
20231107,142200,1085102150,31800,31750,31800,31700,75
|
|
20231107,142100,1082722450,31700,31750,31750,31700,20
|
|
20231107,142000,1082088250,31700,31650,31700,31650,27
|
|
20231107,141900,1081233100,31650,31700,31750,31650,91
|
|
20231107,141800,1078350700,31650,31700,31700,31650,36
|
|
20231107,141700,1077209800,31750,31700,31750,31700,53
|
|
20231107,141600,1075527650,31750,31750,31750,31700,46
|
|
20231107,141500,1074067450,31700,31700,31700,31700,68
|
|
20231107,141400,1071911850,31700,31700,31700,31650,43
|
|
20231107,141300,1070549050,31700,31750,31750,31700,58
|
|
20231107,141200,1068708400,31700,31750,31750,31700,86
|
|
20231107,141100,1065980700,31750,31700,31750,31700,50
|
|
20231107,141000,1064395200,31700,31800,31800,31700,46
|
|
20231107,140900,1062933150,31700,31700,31700,31650,43
|
|
20231107,140800,1061570350,31750,31700,31750,31700,65
|
|
20231107,140700,1059508000,31700,31750,31750,31700,13
|
|
20231107,140600,1059095550,31750,31650,31750,31650,104
|
|
20231107,140500,1055796900,31700,31650,31700,31650,63
|
|
20231107,140400,1053801100,31650,31700,31700,31650,70
|
|
20231107,140300,1051584150,31700,31750,31750,31700,121
|
|
20231107,140200,1047747950,31750,31650,31750,31650,262
|
|
20231107,140100,1039431950,31650,31650,31650,31650,58
|
|
20231107,140000,1037596250,31700,31650,31700,31650,74
|
|
20231107,135900,1035252300,31650,31650,31700,31650,52
|
|
20231107,135800,1033604650,31650,31650,31650,31650,29
|
|
20231107,135700,1032686800,31650,31700,31700,31550,66
|
|
20231107,135600,1030601000,31750,31700,31750,31700,28
|
|
20231107,135500,1029713250,31700,31700,31700,31700,15
|
|
20231107,135400,1029237750,31700,31600,31700,31600,64
|
|
20231107,135300,1027213250,31650,31750,31750,31650,55
|
|
20231107,135200,1025468650,31700,31700,31800,31700,405
|
|
20231107,135100,1012611350,31650,31650,31650,31600,49
|
|
20231107,135000,1011061250,31650,31650,31650,31650,37
|
|
20231107,134900,1009890200,31600,31600,31650,31600,20
|
|
20231107,134800,1009258100,31600,31650,31650,31600,12
|
|
20231107,134700,1008878850,31650,31650,31650,31650,40
|
|
20231107,134600,1007612850,31650,31650,31650,31650,31
|
|
20231107,134500,1006631700,31650,31650,31650,31650,25
|
|
20231107,134400,1005840450,31650,31550,31650,31550,51
|
|
20231107,134300,1004228800,31550,31650,31650,31550,45
|
|
20231107,134200,1002808650,31650,31550,31650,31550,51
|
|
20231107,134100,1001195200,31650,31600,31650,31600,55
|
|
20231107,134000,999455200,31600,31600,31600,31600,80
|
|
20231107,133900,996927200,31550,31600,31600,31500,85
|
|
20231107,133800,994247900,31600,31500,31600,31500,46
|
|
20231107,133700,992794900,31500,31600,31600,31500,10
|
|
20231107,133600,992479500,31600,31600,31600,31600,37
|
|
20231107,133500,991310300,31600,31550,31600,31500,224
|
|
20231107,133400,984244950,31550,31550,31550,31550,4
|
|
20231107,133300,984118750,31500,31450,31500,31450,41
|
|
20231107,133200,982828750,31450,31550,31550,31450,89
|
|
20231107,133100,980023600,31550,31550,31550,31550,154
|
|
20231107,133000,975164900,31550,31550,31550,31550,23
|
|
20231107,132900,974439250,31550,31550,31600,31550,118
|
|
20231107,132800,970712300,31500,31500,31500,31450,80
|
|
20231107,132700,968193000,31600,31600,31600,31600,41
|
|
20231107,132600,966897400,31500,31500,31500,31500,35
|
|
20231107,132500,965794900,31500,31500,31500,31500,39
|
|
20231107,132400,964566400,31500,31500,31550,31500,54
|
|
20231107,132300,962863550,31500,31500,31500,31500,36
|
|
20231107,132200,961729550,31500,31500,31500,31500,4
|
|
20231107,132100,961603550,31450,31400,31450,31400,77
|
|
20231107,132000,959183950,31450,31400,31450,31400,65
|
|
20231107,131900,957140450,31450,31450,31450,31450,0
|
|
20231107,131800,957140450,31450,31450,31450,31450,55
|
|
20231107,131700,955410700,31400,31450,31450,31400,52
|
|
20231107,131600,953776000,31400,31400,31400,31400,29
|
|
20231107,131500,952865400,31500,31500,31500,31500,37
|
|
20231107,131400,951699900,31400,31400,31550,31400,92
|
|
20231107,131300,948805550,31600,31600,31600,31600,0
|
|
20231107,131200,948805550,31600,31350,31600,31300,186
|
|
20231107,131100,942946200,31350,31400,31400,31350,53
|
|
20231107,131000,941282750,31350,31350,31350,31350,42
|
|
20231107,130900,939966050,31450,31300,31450,31300,53
|
|
20231107,130800,938303300,31400,31400,31400,31400,38
|
|
20231107,130700,937110100,31300,31300,31300,31300,29
|
|
20231107,130600,936202400,31300,31300,31300,31300,41
|
|
20231107,130500,934919100,31400,31400,31400,31400,1
|
|
20231107,130400,934887700,31300,31300,31300,31300,26
|
|
20231107,130300,934073900,31300,31300,31300,31300,57
|
|
20231107,130200,932289800,31300,31350,31350,31300,96
|
|
20231107,130100,929281750,31400,31400,31400,31400,2
|
|
20231107,130000,929218950,31350,31350,31350,31350,16
|
|
20231107,125900,928717350,31400,31350,31400,31350,62
|
|
20231107,125800,926773600,31350,31350,31350,31350,14
|
|
20231107,125700,926334700,31350,31350,31350,31350,25
|
|
20231107,125600,925550950,31350,31350,31400,31350,57
|
|
20231107,125500,923763950,31350,31350,31350,31350,42
|
|
20231107,125400,922447250,31350,31400,31400,31350,16
|
|
20231107,125300,921945600,31350,31350,31350,31350,15
|
|
20231107,125200,921475350,31400,31350,31400,31350,61
|
|
20231107,125100,919562900,31400,31400,31400,31400,1
|
|
20231107,125000,919531500,31350,31350,31350,31350,25
|
|
20231107,124900,918747750,31350,31350,31350,31350,30
|
|
20231107,124800,917807250,31350,31350,31350,31350,45
|
|
20231107,124700,916396500,31400,31350,31400,31350,30
|
|
20231107,124600,915455950,31350,31400,31400,31350,6
|
|
20231107,124500,915267800,31350,31350,31350,31350,29
|
|
20231107,124400,914358650,31350,31350,31350,31350,41
|
|
20231107,124300,913073300,31400,31400,31400,31400,2
|
|
20231107,124200,913010500,31350,31350,31350,31350,260
|
|
20231107,124100,904859500,31350,31350,31350,31350,57
|
|
20231107,124000,903072550,31350,31350,31350,31350,29
|
|
20231107,123900,902163400,31350,31350,31400,31350,21
|
|
20231107,123800,901505000,31400,31400,31400,31400,0
|
|
20231107,123700,901505000,31400,31350,31400,31350,71
|
|
20231107,123600,899279100,31350,31350,31350,31350,15
|
|
20231107,123500,898808850,31400,31400,31400,31400,0
|
|
20231107,123400,898808850,31400,31350,31400,31350,72
|
|
20231107,123300,896551600,31400,31400,31400,31400,1
|
|
20231107,123200,896520200,31400,31350,31400,31350,16
|
|
20231107,123100,896018550,31350,31400,31400,31350,38
|
|
20231107,123000,894826750,31350,31400,31400,31350,57
|
|
20231107,122900,893039750,31350,31400,31400,31350,54
|
|
20231107,122800,891344550,31400,31400,31400,31400,33
|
|
20231107,122700,890308350,31450,31450,31450,31450,0
|
|
20231107,122600,890308350,31450,31500,31500,31450,31
|
|
20231107,122500,889333350,31400,31400,31400,31400,14
|
|
20231107,122400,888893750,31400,31400,31400,31400,25
|
|
20231107,122300,888108750,31400,31400,31400,31400,77
|
|
20231107,122200,885690950,31500,31500,31500,31500,0
|
|
20231107,122100,885690950,31500,31400,31500,31400,16
|
|
20231107,122000,885188450,31400,31400,31400,31400,39
|
|
20231107,121900,883963850,31400,31400,31400,31400,42
|
|
20231107,121800,882645050,31500,31400,31500,31400,17
|
|
20231107,121700,882110950,31500,31400,31500,31400,7
|
|
20231107,121600,881891050,31400,31400,31400,31400,15
|
|
20231107,121500,881420050,31400,31400,31400,31400,70
|
|
20231107,121400,879222050,31400,31400,31400,31400,136
|
|
20231107,121300,874951650,31550,31550,31550,31550,0
|
|
20231107,121200,874951650,31550,31450,31550,31400,2066
|
|
20231107,121100,809991150,31500,31500,31500,31500,687
|
|
20231107,121000,788350650,31500,31500,31500,31500,47
|
|
20231107,120900,786870150,31500,31500,31500,31500,120
|
|
20231107,120800,783090150,31500,31500,31600,31500,57
|
|
20231107,120700,781294550,31500,31500,31500,31500,0
|
|
20231107,120600,781294550,31500,31500,31500,31500,196
|
|
20231107,120500,775120550,31500,31500,31500,31500,35
|
|
20231107,120400,774018050,31500,31600,31600,31500,43
|
|
20231107,120300,772663450,31500,31500,31500,31500,14
|
|
20231107,120200,772222450,31500,31500,31500,31500,25
|
|
20231107,120100,771434950,31500,31500,31500,31500,70
|
|
20231107,120000,769229950,31500,31550,31550,31500,18
|
|
20231107,115900,768662500,31550,31550,31550,31500,15
|
|
20231107,115800,768189550,31550,31550,31550,31550,23
|
|
20231107,115700,767463900,31550,31550,31550,31550,55
|
|
20231107,115600,765728650,31600,31600,31600,31600,0
|
|
20231107,115500,765728650,31600,31550,31600,31550,3
|
|
20231107,115400,765633900,31550,31550,31550,31550,113
|
|
20231107,115300,762068750,31550,31550,31550,31550,16
|
|
20231107,115200,761563950,31550,31550,31550,31550,157
|
|
20231107,115100,756610600,31600,31600,31600,31600,0
|
|
20231107,115000,756610600,31600,31600,31600,31600,120
|
|
20231107,114900,752818600,31600,31600,31600,31600,14
|
|
20231107,114800,752376200,31600,31600,31600,31600,115
|
|
20231107,114700,748742200,31550,31550,31550,31550,276
|
|
20231107,114600,740034400,31550,31550,31600,31550,114
|
|
20231107,114500,736437600,31550,31550,31550,31550,17
|
|
20231107,114400,735901250,31550,31550,31550,31550,0
|
|
20231107,114300,735901250,31550,31550,31550,31550,81
|
|
20231107,114200,733345700,31600,31550,31600,31550,129
|
|
20231107,114100,729275700,31550,31550,31550,31550,14
|
|
20231107,114000,728834000,31550,31550,31550,31550,20
|
|
20231107,113900,728203000,31550,31550,31550,31550,73
|
|
20231107,113800,725899850,31600,31600,31600,31600,0
|
|
20231107,113700,725899850,31600,31550,31600,31550,144
|
|
20231107,113600,721356600,31550,31550,31550,31550,20
|
|
20231107,113500,720725600,31550,31550,31550,31550,70
|
|
20231107,113400,718517100,31550,31550,31550,31550,15
|
|
20231107,113300,718043850,31600,31600,31600,31600,1
|
|
20231107,113200,718012250,31600,31550,31600,31550,274
|
|
20231107,113100,709362350,31600,31600,31600,31600,4
|
|
20231107,113000,709235950,31600,31550,31600,31550,23
|
|
20231107,112900,708509850,31550,31650,31650,31550,29
|
|
20231107,112800,707594800,31550,31550,31550,31550,56
|
|
20231107,112700,705828000,31550,31550,31550,31550,142
|
|
20231107,112600,701347900,31550,31550,31550,31550,17
|
|
20231107,112500,700811550,31550,31550,31550,31550,28
|
|
20231107,112400,699928150,31550,31600,31600,31550,76
|
|
20231107,112300,697528650,31550,31550,31550,31550,14
|
|
20231107,112200,697086950,31550,31550,31600,31550,163
|
|
20231107,112100,691937250,31550,31700,31700,31550,1046
|
|
20231107,112000,658785950,31700,31700,31700,31700,1
|
|
20231107,111900,658754250,31550,31550,31550,31550,112
|
|
20231107,111800,655220650,31550,31550,31550,31550,15
|
|
20231107,111700,654747400,31550,31550,31550,31550,304
|
|
20231107,111600,645156200,31650,31600,31650,31550,324
|
|
20231107,111500,634932200,31600,31550,31600,31550,64
|
|
20231107,111400,632912950,31500,31500,31500,31500,61
|
|
20231107,111300,630991450,31550,31500,31550,31500,40
|
|
20231107,111200,629731200,31500,31500,31500,31500,128
|
|
20231107,111100,625699200,31550,31500,31550,31500,16
|
|
20231107,111000,625195150,31500,31500,31500,31500,62
|
|
20231107,110900,623242150,31500,31500,31500,31500,14
|
|
20231107,110800,622801150,31500,31500,31500,31500,0
|
|
20231107,110700,622801150,31500,31550,31550,31450,144
|
|
20231107,110600,618265450,31500,31550,31550,31500,77
|
|
20231107,110500,615839650,31550,31550,31550,31550,3
|
|
20231107,110400,615745000,31600,31600,31600,31600,11
|
|
20231107,110300,615397400,31600,31500,31600,31500,67
|
|
20231107,110200,613284900,31600,31550,31600,31500,144
|
|
20231107,110100,608745750,31550,31500,31550,31500,22
|
|
20231107,110000,608051800,31550,31550,31550,31550,27
|
|
20231107,105900,607199950,31550,31600,31600,31550,65
|
|
20231107,105800,605148700,31600,31600,31600,31600,1
|
|
20231107,105700,605117100,31600,31500,31600,31500,151
|
|
20231107,105600,600358550,31550,31550,31550,31550,10
|
|
20231107,105500,600043050,31550,31600,31600,31500,89
|
|
20231107,105400,597239150,31600,31600,31600,31600,0
|
|
20231107,105300,597239150,31600,31500,31600,31500,15
|
|
20231107,105200,596766550,31500,31550,31550,31500,185
|
|
20231107,105100,590936300,31550,31550,31550,31550,20
|
|
20231107,105000,590305300,31550,31550,31550,31550,35
|
|
20231107,104900,589201050,31550,31500,31550,31500,31
|
|
20231107,104800,588224500,31500,31550,31550,31500,43
|
|
20231107,104700,586869950,31550,31550,31550,31500,240
|
|
20231107,104600,579304450,31550,31550,31550,31550,2
|
|
20231107,104500,579241350,31550,31550,31550,31550,91
|
|
20231107,104400,576370300,31550,31650,31650,31550,33
|
|
20231107,104300,575327950,31700,31700,31700,31700,10
|
|
20231107,104200,575010950,31650,31650,31650,31650,184
|
|
20231107,104100,569187350,31650,31700,31700,31650,80
|
|
20231107,104000,566654850,31650,31500,31650,31500,85
|
|
20231107,103900,563969600,31600,31600,31600,31600,0
|
|
20231107,103800,563969600,31600,31600,31600,31600,0
|
|
20231107,103700,563969600,31600,31600,31600,31500,200
|
|
20231107,103600,557659350,31600,31700,31700,31600,6
|
|
20231107,103500,557469650,31600,31600,31600,31600,0
|
|
20231107,103400,557469650,31600,31650,31650,31600,99
|
|
20231107,103300,554336550,31750,31650,31750,31650,13
|
|
20231107,103200,553924400,31700,31850,31850,31650,157
|
|
20231107,103100,548946050,31750,31750,31750,31750,0
|
|
20231107,103000,548946050,31750,31750,31750,31750,46
|
|
20231107,102900,547485550,31750,31750,31750,31750,10
|
|
20231107,102800,547168050,31750,31750,31750,31750,311
|
|
20231107,102700,537293800,31650,31500,31650,31500,225
|
|
20231107,102600,530197900,31550,31550,31550,31550,42
|
|
20231107,102500,528872800,31550,31550,31550,31550,5
|
|
20231107,102400,528715050,31600,31600,31600,31600,0
|
|
20231107,102300,528715050,31600,31550,31600,31550,62
|
|
20231107,102200,526757900,31550,31600,31600,31500,156
|
|
20231107,102100,521837950,31600,31600,31600,31600,5
|
|
20231107,102000,521679950,31600,31600,31600,31600,75
|
|
20231107,101900,519309950,31500,31500,31500,31500,42
|
|
20231107,101800,517986950,31600,31500,31600,31500,6
|
|
20231107,101700,517797850,31500,31550,31600,31500,236
|
|
20231107,101600,510353050,31500,31500,31500,31500,0
|
|
20231107,101500,510353050,31500,31500,31500,31500,46
|
|
20231107,101400,508904050,31500,31550,31550,31500,7
|
|
20231107,101300,508683300,31550,31550,31550,31550,85
|
|
20231107,101200,506001550,31500,31500,31500,31450,197
|
|
20231107,101100,499798450,31500,31500,31500,31500,0
|
|
20231107,101000,499798450,31500,31600,31600,31500,6
|
|
20231107,100900,499609350,31500,31500,31500,31500,0
|
|
20231107,100800,499609350,31500,31500,31500,31500,41
|
|
20231107,100700,498317850,31500,31550,31550,31500,130
|
|
20231107,100600,494218800,31550,31600,31600,31550,7
|
|
20231107,100500,493997900,31600,31550,31600,31550,120
|
|
20231107,100400,490206800,31500,31500,31500,31500,42
|
|
20231107,100300,488883800,31500,31500,31500,31500,7
|
|
20231107,100200,488663300,31600,31550,31600,31450,147
|
|
20231107,100100,484031100,31600,31600,31600,31600,75
|
|
20231107,100000,481661100,31700,31700,31700,31700,798
|
|
20231107,095900,456364500,31750,31750,31750,31750,54
|
|
20231107,095800,454650000,31800,31800,31800,31800,1
|
|
20231107,095700,454618200,31800,31750,31800,31750,172
|
|
20231107,095600,449157150,31850,31800,31850,31800,16
|
|
20231107,095500,448648050,31750,31750,31750,31750,42
|
|
20231107,095400,447314550,31750,31750,31750,31750,4
|
|
20231107,095300,447187550,31800,31800,31800,31800,1
|
|
20231107,095200,447155750,31700,31850,31850,31700,147
|
|
20231107,095100,442484700,31800,31850,31850,31800,23
|
|
20231107,095000,441752400,31850,31900,31900,31800,79
|
|
20231107,094900,439237400,31850,31800,31850,31800,144
|
|
20231107,094800,434657200,31700,31700,31700,31700,571
|
|
20231107,094700,416556500,31700,31750,31800,31700,158
|
|
20231107,094600,411542750,31850,31850,31850,31750,53
|
|
20231107,094500,409859000,31750,31750,31750,31750,1
|
|
20231107,094400,409827250,31850,31850,31850,31850,21
|
|
20231107,094300,409158400,31950,31900,31950,31900,249
|
|
20231107,094200,401215250,31900,31900,31900,31900,131
|
|
20231107,094100,397036350,32000,32000,32000,32000,40
|
|
20231107,094000,395756350,32000,31900,32000,31900,6
|
|
20231107,093900,395564850,32000,31950,32000,31950,42
|
|
20231107,093800,394222900,31900,31900,31900,31900,0
|
|
20231107,093700,394222900,31900,31950,31950,31900,180
|
|
20231107,093600,388472300,31950,32250,32250,31950,427
|
|
20231107,093500,374796050,32050,32200,32200,32050,148
|
|
20231107,093400,370046350,32100,32100,32100,32100,0
|
|
20231107,093300,370046350,32100,32100,32100,32100,5
|
|
20231107,093200,369885850,32200,32100,32200,32100,253
|
|
20231107,093100,361764350,32150,32150,32150,32150,0
|
|
20231107,093000,361764350,32150,32150,32150,32100,90
|
|
20231107,092900,358871150,32150,32150,32150,32150,193
|
|
20231107,092800,352666200,32150,32200,32200,32150,264
|
|
20231107,092700,344167500,32200,32250,32250,32200,130
|
|
20231107,092600,339975900,32300,32300,32300,32300,1
|
|
20231107,092500,339943600,32250,32250,32250,32250,5
|
|
20231107,092400,339782350,32250,32250,32300,32250,102
|
|
20231107,092300,336492800,32250,32250,32250,32250,32
|
|
20231107,092200,335460800,32250,32350,32400,32250,105
|
|
20231107,092100,332065850,32250,32200,32250,32200,211
|
|
20231107,092000,325265700,32200,32200,32200,32200,429
|
|
20231107,091900,311451900,32200,32250,32250,32200,37
|
|
20231107,091800,310258750,32200,32150,32200,32150,6
|
|
20231107,091700,310065800,32150,32150,32150,32150,251
|
|
20231107,091600,301996150,32150,32100,32150,32100,91
|
|
20231107,091500,299070750,32100,32100,32100,32100,2
|
|
20231107,091400,299006550,32100,32150,32150,32100,87
|
|
20231107,091300,296212650,32200,32200,32200,32100,98
|
|
20231107,091200,293062050,32100,32150,32150,32100,145
|
|
20231107,091100,288402200,32250,32450,32500,32250,693
|
|
20231107,091000,265923050,32350,32450,32750,32100,1933
|
|
20231107,090900,203302550,32450,31850,32500,31850,1097
|
|
20231107,090800,167910200,31850,31550,31900,31550,2569
|
|
20231107,090700,86226050,31450,31350,31450,31350,510
|
|
20231107,090600,70222450,31350,31350,31350,31350,47
|
|
20231107,090500,68749000,31300,31300,31300,31300,750
|
|
20231107,090400,45274000,31350,31350,31350,31350,7
|
|
20231107,090300,45054550,31300,31250,31300,31250,77
|
|
20231107,090200,42647500,31250,31250,31250,31250,0
|
|
20231107,090100,42647500,31250,31250,31250,31250,137
|
|
20231107,090000,38366250,31250,31300,31300,31250,1226
|