605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190200,72614200,29300,29300,29300,29300,12
|
|
20231114,190100,72614200,29300,29300,29300,29300,0
|
|
20231114,190000,72614200,29300,29300,29300,29300,0
|
|
20231114,185900,72614200,29300,29300,29300,29300,0
|
|
20231114,185800,72614200,29300,29300,29300,29300,0
|
|
20231114,185700,72614200,29300,29300,29300,29300,0
|
|
20231114,185600,72614200,29300,29300,29300,29300,0
|
|
20231114,185500,72614200,29300,29300,29300,29300,0
|
|
20231114,185400,72614200,29300,29300,29300,29300,0
|
|
20231114,185300,72614200,29300,29300,29300,29300,0
|
|
20231114,185200,72614200,29300,29300,29300,29300,0
|
|
20231114,185100,72614200,29300,29300,29300,29300,0
|
|
20231114,185000,72614200,29300,29300,29300,29300,0
|
|
20231114,184900,72614200,29300,29300,29300,29300,0
|
|
20231114,184800,72614200,29300,29300,29300,29300,0
|
|
20231114,184700,72614200,29300,29300,29300,29300,0
|
|
20231114,184600,72614200,29300,29300,29300,29300,0
|
|
20231114,184500,72614200,29300,29300,29300,29300,0
|
|
20231114,184400,72614200,29300,29300,29300,29300,0
|
|
20231114,184300,72614200,29300,29300,29300,29300,0
|
|
20231114,184200,72614200,29300,29300,29300,29300,0
|
|
20231114,184100,72614200,29300,29300,29300,29300,0
|
|
20231114,184000,72614200,29300,29300,29300,29300,0
|
|
20231114,183900,72614200,29300,29300,29300,29300,0
|
|
20231114,183800,72614200,29300,29300,29300,29300,0
|
|
20231114,183700,72614200,29300,29300,29300,29300,0
|
|
20231114,183600,72614200,29300,29300,29300,29300,0
|
|
20231114,183500,72614200,29300,29300,29300,29300,0
|
|
20231114,183400,72614200,29300,29300,29300,29300,0
|
|
20231114,183300,72614200,29300,29300,29300,29300,0
|
|
20231114,183200,72614200,29300,29300,29300,29300,12
|
|
20231114,183100,72614200,29300,29300,29300,29300,0
|
|
20231114,183000,72614200,29300,29300,29300,29300,0
|
|
20231114,182900,72614200,29300,29300,29300,29300,0
|
|
20231114,182800,72614200,29300,29300,29300,29300,0
|
|
20231114,182700,72614200,29300,29300,29300,29300,0
|
|
20231114,182600,72614200,29300,29300,29300,29300,0
|
|
20231114,182500,72614200,29300,29300,29300,29300,0
|
|
20231114,182400,72614200,29300,29300,29300,29300,0
|
|
20231114,182300,72614200,29300,29300,29300,29300,0
|
|
20231114,182200,72614200,29300,29300,29300,29300,0
|
|
20231114,182100,72614200,29300,29300,29300,29300,0
|
|
20231114,182000,72614200,29300,29300,29300,29300,0
|
|
20231114,181900,72614200,29300,29300,29300,29300,0
|
|
20231114,181800,72614200,29300,29300,29300,29300,0
|
|
20231114,181700,72614200,29300,29300,29300,29300,0
|
|
20231114,181600,72614200,29300,29300,29300,29300,0
|
|
20231114,181500,72614200,29300,29300,29300,29300,0
|
|
20231114,181400,72614200,29300,29300,29300,29300,0
|
|
20231114,181300,72614200,29300,29300,29300,29300,0
|
|
20231114,181200,72614200,29300,29300,29300,29300,0
|
|
20231114,181100,72614200,29300,29300,29300,29300,0
|
|
20231114,181000,72614200,29300,29300,29300,29300,0
|
|
20231114,180900,72614200,29300,29300,29300,29300,0
|
|
20231114,180800,72614200,29300,29300,29300,29300,0
|
|
20231114,180700,72614200,29300,29300,29300,29300,0
|
|
20231114,180600,72614200,29300,29300,29300,29300,0
|
|
20231114,180500,72614200,29300,29300,29300,29300,0
|
|
20231114,180400,72614200,29300,29300,29300,29300,0
|
|
20231114,180300,72614200,29300,29300,29300,29300,0
|
|
20231114,180200,72614200,29300,29300,29300,29300,12
|
|
20231114,180100,72614200,29300,29300,29300,29300,0
|
|
20231114,180000,72614200,29300,29300,29300,29300,0
|
|
20231114,175900,72614200,29300,29300,29300,29300,0
|
|
20231114,175800,72614200,29300,29300,29300,29300,0
|
|
20231114,175700,72614200,29300,29300,29300,29300,0
|
|
20231114,175600,72614200,29300,29300,29300,29300,0
|
|
20231114,175500,72614200,29300,29300,29300,29300,0
|
|
20231114,175400,72614200,29300,29300,29300,29300,0
|
|
20231114,175300,72614200,29300,29300,29300,29300,0
|
|
20231114,175200,72614200,29300,29300,29300,29300,0
|
|
20231114,175100,72614200,29300,29300,29300,29300,0
|
|
20231114,175000,72614200,29300,29300,29300,29300,0
|
|
20231114,174900,72614200,29300,29300,29300,29300,0
|
|
20231114,174800,72614200,29300,29300,29300,29300,0
|
|
20231114,174700,72614200,29300,29300,29300,29300,0
|
|
20231114,174600,72614200,29300,29300,29300,29300,0
|
|
20231114,174500,72614200,29300,29300,29300,29300,0
|
|
20231114,174400,72614200,29300,29300,29300,29300,0
|
|
20231114,174300,72614200,29300,29300,29300,29300,0
|
|
20231114,174200,72614200,29300,29300,29300,29300,0
|
|
20231114,174100,72614200,29300,29300,29300,29300,0
|
|
20231114,174000,72614200,29300,29300,29300,29300,0
|
|
20231114,173900,72614200,29300,29300,29300,29300,0
|
|
20231114,173800,72614200,29300,29300,29300,29300,0
|
|
20231114,173700,72614200,29300,29300,29300,29300,0
|
|
20231114,173600,72614200,29300,29300,29300,29300,0
|
|
20231114,173500,72614200,29300,29300,29300,29300,0
|
|
20231114,173400,72614200,29300,29300,29300,29300,0
|
|
20231114,173300,72614200,29300,29300,29300,29300,0
|
|
20231114,173200,72614200,29300,29300,29300,29300,12
|
|
20231114,173100,72614200,29300,29300,29300,29300,0
|
|
20231114,173000,72614200,29300,29300,29300,29300,0
|
|
20231114,172900,72614200,29300,29300,29300,29300,0
|
|
20231114,172800,72614200,29300,29300,29300,29300,0
|
|
20231114,172700,72614200,29300,29300,29300,29300,0
|
|
20231114,172600,72614200,29300,29300,29300,29300,0
|
|
20231114,172500,72614200,29300,29300,29300,29300,0
|
|
20231114,172400,72614200,29300,29300,29300,29300,0
|
|
20231114,172300,72614200,29300,29300,29300,29300,0
|
|
20231114,172200,72614200,29300,29300,29300,29300,0
|
|
20231114,172100,72614200,29300,29300,29300,29300,0
|
|
20231114,172000,72614200,29300,29300,29300,29300,0
|
|
20231114,171900,72614200,29300,29300,29300,29300,0
|
|
20231114,171800,72614200,29300,29300,29300,29300,0
|
|
20231114,171700,72614200,29300,29300,29300,29300,0
|
|
20231114,171600,72614200,29300,29300,29300,29300,0
|
|
20231114,171500,72614200,29300,29300,29300,29300,0
|
|
20231114,171400,72614200,29300,29300,29300,29300,0
|
|
20231114,171300,72614200,29300,29300,29300,29300,0
|
|
20231114,171200,72614200,29300,29300,29300,29300,0
|
|
20231114,171100,72614200,29300,29300,29300,29300,0
|
|
20231114,171000,72614200,29300,29300,29300,29300,0
|
|
20231114,170900,72614200,29300,29300,29300,29300,0
|
|
20231114,170800,72614200,29300,29300,29300,29300,0
|
|
20231114,170700,72614200,29300,29300,29300,29300,0
|
|
20231114,170600,72614200,29300,29300,29300,29300,0
|
|
20231114,170500,72614200,29300,29300,29300,29300,0
|
|
20231114,170400,72614200,29300,29300,29300,29300,0
|
|
20231114,170300,72614200,29300,29300,29300,29300,0
|
|
20231114,170200,72614200,29300,29300,29300,29300,12
|
|
20231114,170100,72614200,29300,29300,29300,29300,0
|
|
20231114,170000,72614200,29300,29300,29300,29300,0
|
|
20231114,165900,72614200,29300,29300,29300,29300,0
|
|
20231114,165800,72614200,29300,29300,29300,29300,0
|
|
20231114,165700,72614200,29300,29300,29300,29300,0
|
|
20231114,165600,72614200,29300,29300,29300,29300,0
|
|
20231114,165500,72614200,29300,29300,29300,29300,0
|
|
20231114,165400,72614200,29300,29300,29300,29300,0
|
|
20231114,165300,72614200,29300,29300,29300,29300,0
|
|
20231114,165200,72614200,29300,29300,29300,29300,0
|
|
20231114,165100,72614200,29300,29300,29300,29300,0
|
|
20231114,165000,72614200,29300,29300,29300,29300,0
|
|
20231114,164900,72614200,29300,29300,29300,29300,0
|
|
20231114,164800,72614200,29300,29300,29300,29300,0
|
|
20231114,164700,72614200,29300,29300,29300,29300,0
|
|
20231114,164600,72614200,29300,29300,29300,29300,0
|
|
20231114,164500,72614200,29300,29300,29300,29300,0
|
|
20231114,164400,72614200,29300,29300,29300,29300,0
|
|
20231114,164300,72614200,29300,29300,29300,29300,0
|
|
20231114,164200,72614200,29300,29300,29300,29300,0
|
|
20231114,164100,72614200,29300,29300,29300,29300,0
|
|
20231114,164000,72614200,29300,29300,29300,29300,0
|
|
20231114,163900,72614200,29300,29300,29300,29300,0
|
|
20231114,163800,72614200,29300,29300,29300,29300,0
|
|
20231114,163700,72614200,29300,29300,29300,29300,0
|
|
20231114,163600,72614200,29300,29300,29300,29300,0
|
|
20231114,163500,72614200,29300,29300,29300,29300,0
|
|
20231114,163400,72614200,29300,29300,29300,29300,0
|
|
20231114,163300,72614200,29300,29300,29300,29300,0
|
|
20231114,163200,72614200,29300,29300,29300,29300,12
|
|
20231114,163100,72614200,29300,29300,29300,29300,0
|
|
20231114,163000,72614200,29300,29300,29300,29300,0
|
|
20231114,162900,72614200,29300,29300,29300,29300,0
|
|
20231114,162800,72614200,29300,29300,29300,29300,0
|
|
20231114,162700,72614200,29300,29300,29300,29300,0
|
|
20231114,162600,72614200,29300,29300,29300,29300,0
|
|
20231114,162500,72614200,29300,29300,29300,29300,0
|
|
20231114,162400,72614200,29300,29300,29300,29300,0
|
|
20231114,162300,72614200,29300,29300,29300,29300,0
|
|
20231114,162200,72614200,29300,29300,29300,29300,0
|
|
20231114,162100,72614200,29300,29300,29300,29300,0
|
|
20231114,162000,72614200,29300,29300,29300,29300,0
|
|
20231114,161900,72614200,29300,29300,29300,29300,0
|
|
20231114,161800,72614200,29300,29300,29300,29300,0
|
|
20231114,161700,72614200,29300,29300,29300,29300,0
|
|
20231114,161600,72614200,29300,29300,29300,29300,0
|
|
20231114,161500,72614200,29300,29300,29300,29300,0
|
|
20231114,161400,72614200,29300,29300,29300,29300,0
|
|
20231114,161300,72614200,29300,29300,29300,29300,0
|
|
20231114,161200,72614200,29300,29300,29300,29300,0
|
|
20231114,161100,72614200,29300,29300,29300,29300,0
|
|
20231114,161000,72614200,29300,29300,29300,29300,0
|
|
20231114,160900,72614200,29300,29300,29300,29300,0
|
|
20231114,160800,72614200,29300,29300,29300,29300,0
|
|
20231114,160700,72614200,29300,29300,29300,29300,0
|
|
20231114,160600,72614200,29300,29300,29300,29300,0
|
|
20231114,160500,72614200,29300,29300,29300,29300,0
|
|
20231114,160400,72614200,29300,29300,29300,29300,0
|
|
20231114,160300,72614200,29300,29300,29300,29300,0
|
|
20231114,160200,72614200,29300,29300,29300,29300,12
|
|
20231114,160100,72614200,29300,29300,29300,29300,0
|
|
20231114,160000,72614200,29300,29300,29300,29300,0
|
|
20231114,155900,72614200,29300,29300,29300,29300,0
|
|
20231114,155800,72614200,29300,29300,29300,29300,0
|
|
20231114,155700,72614200,29300,29300,29300,29300,0
|
|
20231114,155600,72614200,29300,29300,29300,29300,0
|
|
20231114,155500,72614200,29300,29300,29300,29300,0
|
|
20231114,155400,72614200,29300,29300,29300,29300,0
|
|
20231114,155300,72614200,29300,29300,29300,29300,0
|
|
20231114,155200,72614200,29300,29300,29300,29300,0
|
|
20231114,155100,72614200,29300,29300,29300,29300,0
|
|
20231114,155000,72614200,29300,29300,29300,29300,0
|
|
20231114,154900,72614200,29300,29300,29300,29300,0
|
|
20231114,154800,72614200,29300,29300,29300,29300,0
|
|
20231114,154700,72614200,29300,29300,29300,29300,0
|
|
20231114,154600,72614200,29300,29300,29300,29300,0
|
|
20231114,154500,72614200,29300,29300,29300,29300,0
|
|
20231114,154400,72614200,29300,29300,29300,29300,0
|
|
20231114,154300,72614200,29300,29300,29300,29300,0
|
|
20231114,154200,72614200,29300,29300,29300,29300,0
|
|
20231114,154100,72614200,29300,29300,29300,29300,0
|
|
20231114,154000,72614200,29300,29300,29300,29300,0
|
|
20231114,153900,72614200,29300,29300,29300,29300,0
|
|
20231114,153800,72614200,29300,29300,29300,29300,0
|
|
20231114,153700,72614200,29300,29300,29300,29300,0
|
|
20231114,153600,72614200,29300,29300,29300,29300,0
|
|
20231114,153500,72614200,29300,29300,29300,29300,0
|
|
20231114,153400,72614200,29300,29300,29300,29300,0
|
|
20231114,153300,72614200,29300,29300,29300,29300,0
|
|
20231114,153200,72614200,29300,29300,29300,29300,12
|
|
20231114,153100,72614200,29300,29300,29300,29300,0
|
|
20231114,153000,72614200,29300,29300,29300,29300,12
|
|
20231114,152900,72262600,29300,29300,29300,29300,0
|
|
20231114,152800,72262600,29300,29300,29300,29300,0
|
|
20231114,152700,72262600,29300,29300,29300,29300,0
|
|
20231114,152600,72262600,29300,29300,29300,29300,0
|
|
20231114,152500,72262600,29300,29300,29300,29300,0
|
|
20231114,152400,72262600,29300,29300,29300,29300,0
|
|
20231114,152300,72262600,29300,29300,29300,29300,0
|
|
20231114,152200,72262600,29300,29300,29300,29300,0
|
|
20231114,152100,72262600,29300,29300,29300,29300,0
|
|
20231114,152000,72262600,29300,29300,29300,29300,0
|
|
20231114,151900,72262600,29300,29250,29300,29250,3
|
|
20231114,151800,72174800,29250,29250,29250,29250,1
|
|
20231114,151700,72145550,29250,29250,29250,29250,1
|
|
20231114,151600,72116300,29250,29200,29300,29200,10
|
|
20231114,151500,71823550,29200,29150,29200,29100,103
|
|
20231114,151400,68821100,29100,29100,29100,29100,0
|
|
20231114,151300,68821100,29100,29100,29100,29100,2
|
|
20231114,151200,68762900,29100,29100,29100,29100,30
|
|
20231114,151100,67889900,29100,29150,29150,29100,23
|
|
20231114,151000,67219600,29100,29100,29100,29100,0
|
|
20231114,150900,67219600,29100,29100,29100,29100,2
|
|
20231114,150800,67161400,29100,29100,29100,29100,0
|
|
20231114,150700,67161400,29100,29100,29100,29100,3
|
|
20231114,150600,67074100,29100,29100,29100,29100,0
|
|
20231114,150500,67074100,29100,29100,29100,29100,2
|
|
20231114,150400,67015900,29100,29100,29100,29100,0
|
|
20231114,150300,67015900,29100,29100,29100,29100,3
|
|
20231114,150200,66928600,29100,29100,29100,29100,2
|
|
20231114,150100,66870400,29100,29100,29100,29100,4
|
|
20231114,150000,66754000,29150,29150,29200,29150,115
|
|
20231114,145900,63401650,29150,29150,29150,29150,2
|
|
20231114,145800,63343350,29200,29200,29200,29200,0
|
|
20231114,145700,63343350,29200,29200,29200,29200,0
|
|
20231114,145600,63343350,29200,29200,29200,29200,1
|
|
20231114,145500,63314150,29200,29200,29200,29200,8
|
|
20231114,145400,63080550,29200,29200,29200,29200,2
|
|
20231114,145300,63022150,29200,29200,29200,29200,0
|
|
20231114,145200,63022150,29200,29200,29200,29200,3
|
|
20231114,145100,62934550,29200,29200,29200,29200,0
|
|
20231114,145000,62934550,29200,29200,29200,29200,2
|
|
20231114,144900,62876150,29200,29200,29200,29200,0
|
|
20231114,144800,62876150,29200,29200,29200,29200,3
|
|
20231114,144700,62788550,29200,29200,29200,29200,0
|
|
20231114,144600,62788550,29200,29200,29200,29200,2
|
|
20231114,144500,62730150,29200,29200,29200,29200,0
|
|
20231114,144400,62730150,29200,29200,29200,29200,3
|
|
20231114,144300,62642550,29200,29200,29200,29200,0
|
|
20231114,144200,62642550,29200,29200,29200,29200,2
|
|
20231114,144100,62584150,29200,29200,29200,29200,0
|
|
20231114,144000,62584150,29200,29200,29200,29200,0
|
|
20231114,143900,62584150,29200,29200,29200,29200,3
|
|
20231114,143800,62496550,29200,29200,29200,29200,0
|
|
20231114,143700,62496550,29200,29200,29200,29200,2
|
|
20231114,143600,62438150,29200,29200,29200,29200,0
|
|
20231114,143500,62438150,29200,29200,29200,29200,3
|
|
20231114,143400,62350550,29200,29200,29200,29200,0
|
|
20231114,143300,62350550,29200,29200,29200,29200,2
|
|
20231114,143200,62292150,29200,29200,29200,29200,0
|
|
20231114,143100,62292150,29200,29200,29200,29200,3
|
|
20231114,143000,62204550,29200,29200,29200,29200,0
|
|
20231114,142900,62204550,29200,29200,29200,29200,3
|
|
20231114,142800,62116950,29200,29200,29200,29200,0
|
|
20231114,142700,62116950,29200,29200,29200,29200,2
|
|
20231114,142600,62058550,29200,29200,29200,29200,0
|
|
20231114,142500,62058550,29200,29200,29200,29200,3
|
|
20231114,142400,61970950,29200,29200,29200,29200,0
|
|
20231114,142300,61970950,29200,29200,29200,29200,2
|
|
20231114,142200,61912550,29200,29200,29200,29200,0
|
|
20231114,142100,61912550,29200,29200,29200,29200,0
|
|
20231114,142000,61912550,29200,29200,29200,29200,3
|
|
20231114,141900,61824950,29200,29200,29200,29200,0
|
|
20231114,141800,61824950,29200,29200,29200,29200,2
|
|
20231114,141700,61766550,29200,29200,29200,29200,0
|
|
20231114,141600,61766550,29200,29200,29200,29200,3
|
|
20231114,141500,61678950,29200,29200,29200,29200,0
|
|
20231114,141400,61678950,29200,29200,29200,29200,2
|
|
20231114,141300,61620550,29200,29200,29200,29200,0
|
|
20231114,141200,61620550,29200,29200,29200,29200,3
|
|
20231114,141100,61532950,29200,29200,29200,29200,0
|
|
20231114,141000,61532950,29200,29200,29200,29200,2
|
|
20231114,140900,61474550,29200,29200,29200,29200,0
|
|
20231114,140800,61474550,29200,29200,29200,29200,3
|
|
20231114,140700,61386950,29200,29200,29200,29200,0
|
|
20231114,140600,61386950,29200,29200,29200,29200,2
|
|
20231114,140500,61328550,29200,29200,29200,29200,0
|
|
20231114,140400,61328550,29200,29200,29200,29200,3
|
|
20231114,140300,61240950,29200,29200,29200,29200,0
|
|
20231114,140200,61240950,29200,29200,29200,29200,0
|
|
20231114,140100,61240950,29200,29200,29200,29200,2
|
|
20231114,140000,61182550,29200,29200,29200,29200,0
|
|
20231114,135900,61182550,29200,29200,29200,29200,3
|
|
20231114,135800,61094950,29200,29200,29200,29200,0
|
|
20231114,135700,61094950,29200,29200,29200,29200,3
|
|
20231114,135600,61007350,29200,29200,29200,29200,0
|
|
20231114,135500,61007350,29200,29200,29200,29200,2
|
|
20231114,135400,60948950,29200,29200,29200,29200,0
|
|
20231114,135300,60948950,29200,29200,29200,29200,3
|
|
20231114,135200,60861350,29200,29200,29200,29200,0
|
|
20231114,135100,60861350,29200,29200,29200,29200,2
|
|
20231114,135000,60802950,29200,29200,29200,29200,0
|
|
20231114,134900,60802950,29200,29200,29200,29200,3
|
|
20231114,134800,60715350,29200,29200,29200,29200,0
|
|
20231114,134700,60715350,29200,29200,29200,29200,2
|
|
20231114,134600,60656950,29200,29200,29200,29200,0
|
|
20231114,134500,60656950,29200,29200,29200,29200,3
|
|
20231114,134400,60569350,29200,29200,29200,29200,0
|
|
20231114,134300,60569350,29200,29200,29200,29200,0
|
|
20231114,134200,60569350,29200,29200,29200,29200,2
|
|
20231114,134100,60510950,29200,29200,29200,29200,0
|
|
20231114,134000,60510950,29200,29200,29200,29200,3
|
|
20231114,133900,60423350,29200,29200,29200,29200,0
|
|
20231114,133800,60423350,29200,29200,29200,29200,2
|
|
20231114,133700,60364950,29200,29200,29200,29200,0
|
|
20231114,133600,60364950,29200,29200,29200,29200,3
|
|
20231114,133500,60277350,29200,29200,29200,29200,0
|
|
20231114,133400,60277350,29200,29200,29200,29200,2
|
|
20231114,133300,60218950,29200,29200,29200,29200,0
|
|
20231114,133200,60218950,29200,29200,29200,29200,3
|
|
20231114,133100,60131350,29200,29200,29200,29200,0
|
|
20231114,133000,60131350,29200,29200,29200,29200,2
|
|
20231114,132900,60072950,29200,29200,29200,29200,0
|
|
20231114,132800,60072950,29200,29200,29200,29200,3
|
|
20231114,132700,59985350,29200,29200,29200,29200,0
|
|
20231114,132600,59985350,29200,29200,29200,29200,3
|
|
20231114,132500,59897750,29200,29200,29200,29200,0
|
|
20231114,132400,59897750,29200,29200,29200,29200,0
|
|
20231114,132300,59897750,29200,29200,29200,29200,2
|
|
20231114,132200,59839350,29200,29200,29200,29200,0
|
|
20231114,132100,59839350,29200,29200,29200,29200,3
|
|
20231114,132000,59751750,29200,29200,29200,29200,0
|
|
20231114,131900,59751750,29200,29200,29200,29200,2
|
|
20231114,131800,59693350,29200,29200,29200,29200,0
|
|
20231114,131700,59693350,29200,29200,29200,29200,3
|
|
20231114,131600,59605750,29200,29200,29200,29200,0
|
|
20231114,131500,59605750,29200,29200,29200,29200,2
|
|
20231114,131400,59547350,29200,29200,29200,29200,0
|
|
20231114,131300,59547350,29200,29200,29200,29200,3
|
|
20231114,131200,59459750,29250,29250,29250,29250,0
|
|
20231114,131100,59459750,29250,29250,29250,29250,2
|
|
20231114,131000,59401250,29200,29200,29200,29200,0
|
|
20231114,130900,59401250,29200,29200,29200,29200,3
|
|
20231114,130800,59313650,29200,29200,29200,29200,0
|
|
20231114,130700,59313650,29200,29200,29200,29200,2
|
|
20231114,130600,59255250,29200,29200,29200,29200,0
|
|
20231114,130500,59255250,29200,29200,29200,29200,0
|
|
20231114,130400,59255250,29200,29200,29200,29200,3
|
|
20231114,130300,59167650,29200,29200,29200,29200,0
|
|
20231114,130200,59167650,29200,29200,29200,29200,2
|
|
20231114,130100,59109250,29300,29300,29300,29300,0
|
|
20231114,130000,59109250,29300,29300,29300,29300,1
|
|
20231114,125900,59079950,29300,29300,29300,29300,0
|
|
20231114,125800,59079950,29300,29400,29400,29300,3
|
|
20231114,125700,58991950,29300,29300,29300,29300,1
|
|
20231114,125600,58962650,29300,29300,29300,29300,3
|
|
20231114,125500,58874750,29200,29200,29200,29200,0
|
|
20231114,125400,58874750,29200,29150,29200,29150,18
|
|
20231114,125300,58349300,29150,29150,29150,29150,0
|
|
20231114,125200,58349300,29150,29150,29150,29150,2
|
|
20231114,125100,58291000,29150,29150,29150,29150,0
|
|
20231114,125000,58291000,29150,29150,29150,29150,3
|
|
20231114,124900,58203550,29200,29200,29200,29200,0
|
|
20231114,124800,58203550,29200,29150,29200,29150,3
|
|
20231114,124700,58116050,29150,29150,29150,29150,0
|
|
20231114,124600,58116050,29150,29150,29150,29150,0
|
|
20231114,124500,58116050,29150,29150,29150,29150,3
|
|
20231114,124400,58028600,29200,29200,29200,29200,1
|
|
20231114,124300,57999400,29150,29150,29150,29150,2
|
|
20231114,124200,57941100,29150,29150,29150,29150,0
|
|
20231114,124100,57941100,29150,29150,29150,29150,3
|
|
20231114,124000,57853650,29150,29150,29150,29150,0
|
|
20231114,123900,57853650,29150,29150,29150,29150,2
|
|
20231114,123800,57795350,29200,29200,29200,29200,0
|
|
20231114,123700,57795350,29200,29150,29200,29150,4
|
|
20231114,123600,57678700,29200,29200,29200,29200,0
|
|
20231114,123500,57678700,29200,29100,29200,29100,59
|
|
20231114,123400,55961100,29100,29100,29100,29100,0
|
|
20231114,123300,55961100,29100,29100,29100,29100,3
|
|
20231114,123200,55873800,29100,29100,29100,29100,0
|
|
20231114,123100,55873800,29100,29100,29100,29100,2
|
|
20231114,123000,55815600,29100,29100,29100,29100,0
|
|
20231114,122900,55815600,29100,29100,29100,29100,3
|
|
20231114,122800,55728300,29100,29100,29100,29100,0
|
|
20231114,122700,55728300,29100,29100,29100,29100,0
|
|
20231114,122600,55728300,29100,29100,29100,29100,2
|
|
20231114,122500,55670100,29100,29100,29100,29100,0
|
|
20231114,122400,55670100,29100,29100,29100,29100,3
|
|
20231114,122300,55582800,29100,29100,29100,29100,0
|
|
20231114,122200,55582800,29100,29100,29100,29100,3
|
|
20231114,122100,55495500,29100,29100,29100,29100,0
|
|
20231114,122000,55495500,29100,29100,29100,29100,2
|
|
20231114,121900,55437300,29100,29100,29100,29100,0
|
|
20231114,121800,55437300,29100,29100,29100,29100,3
|
|
20231114,121700,55350000,29100,29100,29100,29100,0
|
|
20231114,121600,55350000,29100,29100,29100,29100,2
|
|
20231114,121500,55291800,29100,29100,29100,29100,0
|
|
20231114,121400,55291800,29100,29100,29100,29100,3
|
|
20231114,121300,55204500,29100,29100,29100,29100,0
|
|
20231114,121200,55204500,29100,29100,29100,29100,2
|
|
20231114,121100,55146300,29100,29100,29100,29100,0
|
|
20231114,121000,55146300,29100,29150,29150,29100,4
|
|
20231114,120900,55029850,29100,29100,29100,29100,0
|
|
20231114,120800,55029850,29100,29100,29100,29100,0
|
|
20231114,120700,55029850,29100,29100,29100,29100,2
|
|
20231114,120600,54971650,29150,29150,29150,29150,0
|
|
20231114,120500,54971650,29150,29100,29150,29100,4
|
|
20231114,120400,54855200,29100,29100,29100,29100,0
|
|
20231114,120300,54855200,29100,29100,29100,29100,2
|
|
20231114,120200,54797000,29150,29150,29150,29150,0
|
|
20231114,120100,54797000,29150,29150,29150,29150,2
|
|
20231114,120000,54738700,29150,29150,29150,29150,0
|
|
20231114,115900,54738700,29150,29150,29150,29150,2
|
|
20231114,115800,54680400,29150,29150,29150,29150,0
|
|
20231114,115700,54680400,29150,29150,29150,29150,3
|
|
20231114,115600,54592950,29150,29150,29150,29150,0
|
|
20231114,115500,54592950,29150,29150,29150,29150,2
|
|
20231114,115400,54534650,29200,29200,29200,29200,0
|
|
20231114,115300,54534650,29200,29100,29200,29100,4
|
|
20231114,115200,54418150,29100,29100,29100,29100,0
|
|
20231114,115100,54418150,29100,29100,29100,29100,3
|
|
20231114,115000,54330850,29100,29100,29100,29100,0
|
|
20231114,114900,54330850,29100,29100,29100,29100,0
|
|
20231114,114800,54330850,29100,29100,29100,29100,17
|
|
20231114,114700,53836150,29100,29100,29100,29100,0
|
|
20231114,114600,53836150,29100,29100,29100,29100,3
|
|
20231114,114500,53748850,29150,29150,29150,29150,0
|
|
20231114,114400,53748850,29150,29150,29150,29150,2
|
|
20231114,114300,53690550,29200,29200,29200,29200,0
|
|
20231114,114200,53690550,29200,29200,29200,29200,1
|
|
20231114,114100,53661350,29150,29150,29150,29150,0
|
|
20231114,114000,53661350,29150,29150,29150,29150,2
|
|
20231114,113900,53603050,29150,29200,29200,29150,180
|
|
20231114,113800,48354300,29200,29350,29400,29200,104
|
|
20231114,113700,45300900,29200,29200,29200,29200,0
|
|
20231114,113600,45300900,29200,29200,29200,29200,2
|
|
20231114,113500,45242500,29200,29200,29200,29200,0
|
|
20231114,113400,45242500,29200,29200,29200,29200,3
|
|
20231114,113300,45154900,29200,29200,29200,29200,0
|
|
20231114,113200,45154900,29200,29200,29200,29200,2
|
|
20231114,113100,45096500,29200,29200,29200,29200,0
|
|
20231114,113000,45096500,29200,29200,29200,29200,0
|
|
20231114,112900,45096500,29200,29200,29200,29200,3
|
|
20231114,112800,45008900,29350,29350,29350,29350,1
|
|
20231114,112700,44979550,29200,29200,29200,29200,2
|
|
20231114,112600,44921150,29200,29200,29200,29200,0
|
|
20231114,112500,44921150,29200,29200,29200,29200,3
|
|
20231114,112400,44833550,29200,29200,29200,29200,0
|
|
20231114,112300,44833550,29200,29200,29200,29200,2
|
|
20231114,112200,44775150,29200,29200,29200,29200,0
|
|
20231114,112100,44775150,29200,29200,29200,29200,3
|
|
20231114,112000,44687550,29200,29200,29200,29200,0
|
|
20231114,111900,44687550,29200,29200,29200,29200,3
|
|
20231114,111800,44599950,29250,29250,29250,29250,0
|
|
20231114,111700,44599950,29250,29250,29250,29250,2
|
|
20231114,111600,44541450,29250,29250,29250,29250,0
|
|
20231114,111500,44541450,29250,29250,29250,29250,3
|
|
20231114,111400,44453700,29250,29250,29250,29250,0
|
|
20231114,111300,44453700,29250,29250,29250,29250,2
|
|
20231114,111200,44395200,29250,29250,29250,29250,0
|
|
20231114,111100,44395200,29250,29250,29250,29250,0
|
|
20231114,111000,44395200,29250,29250,29250,29250,3
|
|
20231114,110900,44307450,29200,29200,29200,29200,0
|
|
20231114,110800,44307450,29200,29200,29200,29200,2
|
|
20231114,110700,44249050,29200,29200,29200,29200,0
|
|
20231114,110600,44249050,29200,29200,29200,29200,3
|
|
20231114,110500,44161450,29200,29200,29200,29200,0
|
|
20231114,110400,44161450,29200,29200,29200,29200,2
|
|
20231114,110300,44103050,29200,29200,29200,29200,0
|
|
20231114,110200,44103050,29200,29200,29200,29200,3
|
|
20231114,110100,44015450,29200,29200,29200,29200,0
|
|
20231114,110000,44015450,29200,29200,29200,29200,2
|
|
20231114,105900,43957050,29200,29200,29200,29200,0
|
|
20231114,105800,43957050,29200,29200,29200,29200,3
|
|
20231114,105700,43869450,29200,29200,29200,29200,0
|
|
20231114,105600,43869450,29200,29200,29200,29200,2
|
|
20231114,105500,43811050,29200,29200,29200,29200,0
|
|
20231114,105400,43811050,29200,29200,29200,29200,3
|
|
20231114,105300,43723450,29200,29200,29200,29200,0
|
|
20231114,105200,43723450,29200,29200,29200,29200,0
|
|
20231114,105100,43723450,29200,29200,29200,29200,2
|
|
20231114,105000,43665050,29200,29200,29200,29200,0
|
|
20231114,104900,43665050,29200,29200,29200,29200,3
|
|
20231114,104800,43577450,29200,29200,29200,29200,0
|
|
20231114,104700,43577450,29200,29200,29200,29200,3
|
|
20231114,104600,43489850,29200,29200,29200,29200,0
|
|
20231114,104500,43489850,29200,29200,29200,29200,2
|
|
20231114,104400,43431450,29200,29200,29200,29200,0
|
|
20231114,104300,43431450,29200,29200,29200,29200,3
|
|
20231114,104200,43343850,29200,29200,29200,29200,0
|
|
20231114,104100,43343850,29200,29200,29200,29200,2
|
|
20231114,104000,43285450,29200,29200,29200,29200,0
|
|
20231114,103900,43285450,29200,29200,29200,29200,3
|
|
20231114,103800,43197850,29200,29200,29200,29200,0
|
|
20231114,103700,43197850,29200,29200,29200,29200,2
|
|
20231114,103600,43139450,29200,29200,29200,29200,0
|
|
20231114,103500,43139450,29200,29200,29200,29200,3
|
|
20231114,103400,43051850,29200,29200,29200,29200,0
|
|
20231114,103300,43051850,29200,29200,29200,29200,0
|
|
20231114,103200,43051850,29200,29200,29200,29200,2
|
|
20231114,103100,42993450,29200,29200,29200,29200,0
|
|
20231114,103000,42993450,29200,29200,29200,29200,3
|
|
20231114,102900,42905850,29200,29200,29200,29200,0
|
|
20231114,102800,42905850,29200,29200,29200,29200,2
|
|
20231114,102700,42847450,29200,29200,29200,29200,0
|
|
20231114,102600,42847450,29200,29200,29200,29200,3
|
|
20231114,102500,42759850,29200,29200,29200,29200,0
|
|
20231114,102400,42759850,29200,29200,29200,29200,2
|
|
20231114,102300,42701450,29200,29200,29200,29200,0
|
|
20231114,102200,42701450,29200,29200,29200,29200,3
|
|
20231114,102100,42613850,29200,29200,29200,29200,0
|
|
20231114,102000,42613850,29200,29200,29200,29200,2
|
|
20231114,101900,42555450,29200,29200,29200,29200,0
|
|
20231114,101800,42555450,29200,29200,29200,29200,3
|
|
20231114,101700,42467850,29350,29350,29350,29350,0
|
|
20231114,101600,42467850,29350,29250,29350,29250,163
|
|
20231114,101500,37684100,29250,29250,29250,29250,0
|
|
20231114,101400,37684100,29250,29250,29250,29250,0
|
|
20231114,101300,37684100,29250,29250,29250,29250,2
|
|
20231114,101200,37625600,29250,29250,29250,29250,0
|
|
20231114,101100,37625600,29250,29250,29250,29250,3
|
|
20231114,101000,37537850,29250,29350,29350,29250,11
|
|
20231114,100900,37215650,29300,29300,29300,29300,2
|
|
20231114,100800,37157050,29250,29250,29250,29250,0
|
|
20231114,100700,37157050,29250,29250,29250,29250,3
|
|
20231114,100600,37069300,29250,29250,29250,29250,0
|
|
20231114,100500,37069300,29250,29250,29250,29250,2
|
|
20231114,100400,37010800,29300,29300,29300,29300,0
|
|
20231114,100300,37010800,29300,29300,29300,29300,3
|
|
20231114,100200,36922900,29350,29350,29350,29350,0
|
|
20231114,100100,36922900,29350,29350,29350,29350,1
|
|
20231114,100000,36893550,29250,29250,29250,29250,0
|
|
20231114,095900,36893550,29250,29200,29250,29200,11
|
|
20231114,095800,36572300,29150,29150,29150,29150,0
|
|
20231114,095700,36572300,29150,29150,29150,29150,2
|
|
20231114,095600,36514000,29150,29150,29150,29150,0
|
|
20231114,095500,36514000,29150,29150,29150,29150,0
|
|
20231114,095400,36514000,29150,29250,29250,29150,4
|
|
20231114,095300,36397300,29150,29150,29150,29150,0
|
|
20231114,095200,36397300,29150,29150,29150,29150,2
|
|
20231114,095100,36339000,29150,29150,29150,29150,0
|
|
20231114,095000,36339000,29150,29150,29150,29150,3
|
|
20231114,094900,36251550,29250,29250,29250,29250,0
|
|
20231114,094800,36251550,29250,29250,29250,29250,1
|
|
20231114,094700,36222300,29250,29200,29250,29200,79
|
|
20231114,094600,33911650,29200,29200,29250,29200,76
|
|
20231114,094500,31688850,29200,29200,29200,29200,0
|
|
20231114,094400,31688850,29200,29200,29200,29200,2
|
|
20231114,094300,31630450,29400,29450,29450,29400,5
|
|
20231114,094200,31483250,29400,29450,29500,29400,78
|
|
20231114,094100,29189650,29500,29200,29500,29200,157
|
|
20231114,094000,24584000,29200,29300,29300,29200,86
|
|
20231114,093900,22068500,29350,29350,29350,29350,0
|
|
20231114,093800,22068500,29350,29350,29350,29350,1
|
|
20231114,093700,22039150,29400,29500,29500,29400,225
|
|
20231114,093600,15423750,29400,29200,29400,29200,149
|
|
20231114,093500,11065050,29200,29500,29500,29150,104
|
|
20231114,093400,8011250,29600,29650,29650,29500,78
|
|
20231114,093300,5709700,29650,29600,29700,29600,94
|
|
20231114,093200,2926050,29450,29250,29450,29250,22
|
|
20231114,093100,2280900,29150,29150,29150,29150,3
|
|
20231114,093000,2193450,29250,29250,29250,29250,0
|
|
20231114,092900,2193450,29250,29150,29250,29150,7
|
|
20231114,092800,1988900,29150,29150,29150,29150,0
|
|
20231114,092700,1988900,29150,29150,29150,29150,3
|
|
20231114,092600,1901450,29200,29200,29200,29200,15
|
|
20231114,092500,1463450,29200,29200,29200,29200,2
|
|
20231114,092400,1405050,29250,29250,29250,29250,0
|
|
20231114,092300,1405050,29250,29200,29250,29200,4
|
|
20231114,092200,1288200,29200,29200,29200,29200,0
|
|
20231114,092100,1288200,29200,29200,29200,29200,2
|
|
20231114,092000,1229800,29200,29200,29200,29200,0
|
|
20231114,091900,1229800,29200,29200,29200,29200,3
|
|
20231114,091800,1142200,29200,29200,29200,29200,0
|
|
20231114,091700,1142200,29200,29200,29200,29200,0
|
|
20231114,091600,1142200,29200,29200,29200,29200,2
|
|
20231114,091500,1083800,29200,29200,29200,29200,0
|
|
20231114,091400,1083800,29200,29250,29250,29200,4
|
|
20231114,091300,966950,29250,29250,29250,29250,10
|
|
20231114,091200,674450,29250,29250,29250,29250,2
|
|
20231114,091100,615950,29300,29300,29300,29300,0
|
|
20231114,091000,615950,29300,29300,29300,29300,2
|
|
20231114,090900,557350,29250,29250,29250,29250,0
|
|
20231114,090800,557350,29250,29250,29250,29250,3
|
|
20231114,090700,469600,29250,29250,29250,29250,0
|
|
20231114,090600,469600,29250,29250,29250,29250,2
|
|
20231114,090500,411100,29300,29300,29300,29300,1
|
|
20231114,090400,381800,29300,29300,29300,29300,1
|
|
20231114,090300,352500,29250,29250,29250,29250,0
|
|
20231114,090200,352500,29250,29250,29250,29250,2
|
|
20231114,090100,294000,29400,29400,29400,29400,0
|
|
20231114,090000,294000,29400,29400,29400,29400,10
|