669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200600,319693400,27700,27700,27700,27700,16
|
|
20231102,200500,319693400,27700,27700,27700,27700,0
|
|
20231102,200400,319693400,27700,27700,27700,27700,0
|
|
20231102,200300,319693400,27700,27700,27700,27700,0
|
|
20231102,200200,319693400,27700,27700,27700,27700,0
|
|
20231102,200100,319693400,27700,27700,27700,27700,0
|
|
20231102,200000,319693400,27700,27700,27700,27700,0
|
|
20231102,195900,319693400,27700,27700,27700,27700,0
|
|
20231102,195800,319693400,27700,27700,27700,27700,0
|
|
20231102,195700,319693400,27700,27700,27700,27700,0
|
|
20231102,195600,319693400,27700,27700,27700,27700,0
|
|
20231102,195500,319693400,27700,27700,27700,27700,0
|
|
20231102,195400,319693400,27700,27700,27700,27700,0
|
|
20231102,195300,319693400,27700,27700,27700,27700,0
|
|
20231102,195200,319693400,27700,27700,27700,27700,0
|
|
20231102,195100,319693400,27700,27700,27700,27700,0
|
|
20231102,195000,319693400,27700,27700,27700,27700,0
|
|
20231102,194900,319693400,27700,27700,27700,27700,0
|
|
20231102,194800,319693400,27700,27700,27700,27700,0
|
|
20231102,194700,319693400,27700,27700,27700,27700,0
|
|
20231102,194600,319693400,27700,27700,27700,27700,0
|
|
20231102,194500,319693400,27700,27700,27700,27700,0
|
|
20231102,194400,319693400,27700,27700,27700,27700,0
|
|
20231102,194300,319693400,27700,27700,27700,27700,0
|
|
20231102,194200,319693400,27700,27700,27700,27700,0
|
|
20231102,194100,319693400,27700,27700,27700,27700,0
|
|
20231102,194000,319693400,27700,27700,27700,27700,0
|
|
20231102,193900,319693400,27700,27700,27700,27700,0
|
|
20231102,193800,319693400,27700,27700,27700,27700,0
|
|
20231102,193700,319693400,27700,27700,27700,27700,0
|
|
20231102,193600,319693400,27700,27700,27700,27700,16
|
|
20231102,193500,319693400,27700,27700,27700,27700,0
|
|
20231102,193400,319693400,27700,27700,27700,27700,0
|
|
20231102,193300,319693400,27700,27700,27700,27700,0
|
|
20231102,193200,319693400,27700,27700,27700,27700,0
|
|
20231102,193100,319693400,27700,27700,27700,27700,0
|
|
20231102,193000,319693400,27700,27700,27700,27700,0
|
|
20231102,192900,319693400,27700,27700,27700,27700,0
|
|
20231102,192800,319693400,27700,27700,27700,27700,0
|
|
20231102,192700,319693400,27700,27700,27700,27700,0
|
|
20231102,192600,319693400,27700,27700,27700,27700,0
|
|
20231102,192500,319693400,27700,27700,27700,27700,0
|
|
20231102,192400,319693400,27700,27700,27700,27700,0
|
|
20231102,192300,319693400,27700,27700,27700,27700,0
|
|
20231102,192200,319693400,27700,27700,27700,27700,0
|
|
20231102,192100,319693400,27700,27700,27700,27700,0
|
|
20231102,192000,319693400,27700,27700,27700,27700,0
|
|
20231102,191900,319693400,27700,27700,27700,27700,0
|
|
20231102,191800,319693400,27700,27700,27700,27700,0
|
|
20231102,191700,319693400,27700,27700,27700,27700,0
|
|
20231102,191600,319693400,27700,27700,27700,27700,0
|
|
20231102,191500,319693400,27700,27700,27700,27700,0
|
|
20231102,191400,319693400,27700,27700,27700,27700,0
|
|
20231102,191300,319693400,27700,27700,27700,27700,0
|
|
20231102,191200,319693400,27700,27700,27700,27700,0
|
|
20231102,191100,319693400,27700,27700,27700,27700,0
|
|
20231102,191000,319693400,27700,27700,27700,27700,0
|
|
20231102,190900,319693400,27700,27700,27700,27700,0
|
|
20231102,190800,319693400,27700,27700,27700,27700,0
|
|
20231102,190700,319693400,27700,27700,27700,27700,0
|
|
20231102,190600,319693400,27700,27700,27700,27700,16
|
|
20231102,190500,319693400,27700,27700,27700,27700,0
|
|
20231102,190400,319693400,27700,27700,27700,27700,0
|
|
20231102,190300,319693400,27700,27700,27700,27700,0
|
|
20231102,190200,319693400,27700,27700,27700,27700,0
|
|
20231102,190100,319693400,27700,27700,27700,27700,0
|
|
20231102,190000,319693400,27700,27700,27700,27700,0
|
|
20231102,185900,319693400,27700,27700,27700,27700,0
|
|
20231102,185800,319693400,27700,27700,27700,27700,0
|
|
20231102,185700,319693400,27700,27700,27700,27700,0
|
|
20231102,185600,319693400,27700,27700,27700,27700,0
|
|
20231102,185500,319693400,27700,27700,27700,27700,0
|
|
20231102,185400,319693400,27700,27700,27700,27700,0
|
|
20231102,185300,319693400,27700,27700,27700,27700,0
|
|
20231102,185200,319693400,27700,27700,27700,27700,0
|
|
20231102,185100,319693400,27700,27700,27700,27700,0
|
|
20231102,185000,319693400,27700,27700,27700,27700,0
|
|
20231102,184900,319693400,27700,27700,27700,27700,0
|
|
20231102,184800,319693400,27700,27700,27700,27700,0
|
|
20231102,184700,319693400,27700,27700,27700,27700,0
|
|
20231102,184600,319693400,27700,27700,27700,27700,0
|
|
20231102,184500,319693400,27700,27700,27700,27700,0
|
|
20231102,184400,319693400,27700,27700,27700,27700,0
|
|
20231102,184300,319693400,27700,27700,27700,27700,0
|
|
20231102,184200,319693400,27700,27700,27700,27700,0
|
|
20231102,184100,319693400,27700,27700,27700,27700,0
|
|
20231102,184000,319693400,27700,27700,27700,27700,0
|
|
20231102,183900,319693400,27700,27700,27700,27700,0
|
|
20231102,183800,319693400,27700,27700,27700,27700,0
|
|
20231102,183700,319693400,27700,27700,27700,27700,0
|
|
20231102,183600,319693400,27700,27700,27700,27700,16
|
|
20231102,183500,319693400,27700,27700,27700,27700,0
|
|
20231102,183400,319693400,27700,27700,27700,27700,0
|
|
20231102,183300,319693400,27700,27700,27700,27700,0
|
|
20231102,183200,319693400,27700,27700,27700,27700,0
|
|
20231102,183100,319693400,27700,27700,27700,27700,0
|
|
20231102,183000,319693400,27700,27700,27700,27700,0
|
|
20231102,182900,319693400,27700,27700,27700,27700,0
|
|
20231102,182800,319693400,27700,27700,27700,27700,0
|
|
20231102,182700,319693400,27700,27700,27700,27700,0
|
|
20231102,182600,319693400,27700,27700,27700,27700,0
|
|
20231102,182500,319693400,27700,27700,27700,27700,0
|
|
20231102,182400,319693400,27700,27700,27700,27700,0
|
|
20231102,182300,319693400,27700,27700,27700,27700,0
|
|
20231102,182200,319693400,27700,27700,27700,27700,0
|
|
20231102,182100,319693400,27700,27700,27700,27700,0
|
|
20231102,182000,319693400,27700,27700,27700,27700,0
|
|
20231102,181900,319693400,27700,27700,27700,27700,0
|
|
20231102,181800,319693400,27700,27700,27700,27700,0
|
|
20231102,181700,319693400,27700,27700,27700,27700,0
|
|
20231102,181600,319693400,27700,27700,27700,27700,0
|
|
20231102,181500,319693400,27700,27700,27700,27700,0
|
|
20231102,181400,319693400,27700,27700,27700,27700,0
|
|
20231102,181300,319693400,27700,27700,27700,27700,0
|
|
20231102,181200,319693400,27700,27700,27700,27700,0
|
|
20231102,181100,319693400,27700,27700,27700,27700,0
|
|
20231102,181000,319693400,27700,27700,27700,27700,0
|
|
20231102,180900,319693400,27700,27700,27700,27700,0
|
|
20231102,180800,319693400,27700,27700,27700,27700,0
|
|
20231102,180700,319693400,27700,27700,27700,27700,0
|
|
20231102,180600,319693400,27700,27700,27700,27700,16
|
|
20231102,180500,319693400,27700,27700,27700,27700,0
|
|
20231102,180400,319693400,27700,27700,27700,27700,0
|
|
20231102,180300,319693400,27700,27700,27700,27700,0
|
|
20231102,180200,319693400,27700,27700,27700,27700,0
|
|
20231102,180100,319693400,27700,27700,27700,27700,0
|
|
20231102,180000,319693400,27700,27700,27700,27700,0
|
|
20231102,175900,319693400,27700,27700,27700,27700,0
|
|
20231102,175800,319693400,27700,27700,27700,27700,0
|
|
20231102,175700,319693400,27700,27700,27700,27700,0
|
|
20231102,175600,319693400,27700,27700,27700,27700,0
|
|
20231102,175500,319693400,27700,27700,27700,27700,0
|
|
20231102,175400,319693400,27700,27700,27700,27700,0
|
|
20231102,175300,319693400,27700,27700,27700,27700,0
|
|
20231102,175200,319693400,27700,27700,27700,27700,0
|
|
20231102,175100,319693400,27700,27700,27700,27700,0
|
|
20231102,175000,319693400,27700,27700,27700,27700,0
|
|
20231102,174900,319693400,27700,27700,27700,27700,0
|
|
20231102,174800,319693400,27700,27700,27700,27700,0
|
|
20231102,174700,319693400,27700,27700,27700,27700,0
|
|
20231102,174600,319693400,27700,27700,27700,27700,0
|
|
20231102,174500,319693400,27700,27700,27700,27700,0
|
|
20231102,174400,319693400,27700,27700,27700,27700,0
|
|
20231102,174300,319693400,27700,27700,27700,27700,0
|
|
20231102,174200,319693400,27700,27700,27700,27700,0
|
|
20231102,174100,319693400,27700,27700,27700,27700,0
|
|
20231102,174000,319693400,27700,27700,27700,27700,0
|
|
20231102,173900,319693400,27700,27700,27700,27700,0
|
|
20231102,173800,319693400,27700,27700,27700,27700,0
|
|
20231102,173700,319693400,27700,27700,27700,27700,0
|
|
20231102,173600,319693400,27700,27700,27700,27700,16
|
|
20231102,173500,319693400,27700,27700,27700,27700,0
|
|
20231102,173400,319693400,27700,27700,27700,27700,0
|
|
20231102,173300,319693400,27700,27700,27700,27700,0
|
|
20231102,173200,319693400,27700,27700,27700,27700,0
|
|
20231102,173100,319693400,27700,27700,27700,27700,0
|
|
20231102,173000,319693400,27700,27700,27700,27700,0
|
|
20231102,172900,319693400,27700,27700,27700,27700,0
|
|
20231102,172800,319693400,27700,27700,27700,27700,0
|
|
20231102,172700,319693400,27700,27700,27700,27700,0
|
|
20231102,172600,319693400,27700,27700,27700,27700,0
|
|
20231102,172500,319693400,27700,27700,27700,27700,0
|
|
20231102,172400,319693400,27700,27700,27700,27700,0
|
|
20231102,172300,319693400,27700,27700,27700,27700,0
|
|
20231102,172200,319693400,27700,27700,27700,27700,0
|
|
20231102,172100,319693400,27700,27700,27700,27700,0
|
|
20231102,172000,319693400,27700,27700,27700,27700,0
|
|
20231102,171900,319693400,27700,27700,27700,27700,0
|
|
20231102,171800,319693400,27700,27700,27700,27700,0
|
|
20231102,171700,319693400,27700,27700,27700,27700,0
|
|
20231102,171600,319693400,27700,27700,27700,27700,0
|
|
20231102,171500,319693400,27700,27700,27700,27700,0
|
|
20231102,171400,319693400,27700,27700,27700,27700,0
|
|
20231102,171300,319693400,27700,27700,27700,27700,0
|
|
20231102,171200,319693400,27700,27700,27700,27700,0
|
|
20231102,171100,319693400,27700,27700,27700,27700,0
|
|
20231102,171000,319693400,27700,27700,27700,27700,0
|
|
20231102,170900,319693400,27700,27700,27700,27700,0
|
|
20231102,170800,319693400,27700,27700,27700,27700,0
|
|
20231102,170700,319693400,27700,27700,27700,27700,0
|
|
20231102,170600,319693400,27700,27700,27700,27700,16
|
|
20231102,170500,319693400,27700,27700,27700,27700,0
|
|
20231102,170400,319693400,27700,27700,27700,27700,0
|
|
20231102,170300,319693400,27700,27700,27700,27700,0
|
|
20231102,170200,319693400,27700,27700,27700,27700,0
|
|
20231102,170100,319693400,27700,27700,27700,27700,0
|
|
20231102,170000,319693400,27700,27700,27700,27700,0
|
|
20231102,165900,319693400,27700,27700,27700,27700,0
|
|
20231102,165800,319693400,27700,27700,27700,27700,0
|
|
20231102,165700,319693400,27700,27700,27700,27700,0
|
|
20231102,165600,319693400,27700,27700,27700,27700,0
|
|
20231102,165500,319693400,27700,27700,27700,27700,0
|
|
20231102,165400,319693400,27700,27700,27700,27700,0
|
|
20231102,165300,319693400,27700,27700,27700,27700,0
|
|
20231102,165200,319693400,27700,27700,27700,27700,0
|
|
20231102,165100,319693400,27700,27700,27700,27700,0
|
|
20231102,165000,319693400,27700,27700,27700,27700,0
|
|
20231102,164900,319693400,27700,27700,27700,27700,0
|
|
20231102,164800,319693400,27700,27700,27700,27700,0
|
|
20231102,164700,319693400,27700,27700,27700,27700,0
|
|
20231102,164600,319693400,27700,27700,27700,27700,0
|
|
20231102,164500,319693400,27700,27700,27700,27700,0
|
|
20231102,164400,319693400,27700,27700,27700,27700,0
|
|
20231102,164300,319693400,27700,27700,27700,27700,0
|
|
20231102,164200,319693400,27700,27700,27700,27700,0
|
|
20231102,164100,319693400,27700,27700,27700,27700,0
|
|
20231102,164000,319693400,27700,27700,27700,27700,0
|
|
20231102,163900,319693400,27700,27700,27700,27700,0
|
|
20231102,163800,319693400,27700,27700,27700,27700,0
|
|
20231102,163700,319693400,27700,27700,27700,27700,0
|
|
20231102,163600,319693400,27700,27700,27700,27700,16
|
|
20231102,163500,319693400,27700,27700,27700,27700,0
|
|
20231102,163400,319693400,27700,27700,27700,27700,0
|
|
20231102,163300,319693400,27700,27700,27700,27700,0
|
|
20231102,163200,319693400,27700,27700,27700,27700,0
|
|
20231102,163100,319693400,27700,27700,27700,27700,0
|
|
20231102,163000,319693400,27700,27700,27700,27700,0
|
|
20231102,162900,319693400,27700,27700,27700,27700,0
|
|
20231102,162800,319693400,27700,27700,27700,27700,0
|
|
20231102,162700,319693400,27700,27700,27700,27700,0
|
|
20231102,162600,319693400,27700,27700,27700,27700,0
|
|
20231102,162500,319693400,27700,27700,27700,27700,0
|
|
20231102,162400,319693400,27700,27700,27700,27700,0
|
|
20231102,162300,319693400,27700,27700,27700,27700,0
|
|
20231102,162200,319693400,27700,27700,27700,27700,0
|
|
20231102,162100,319693400,27700,27700,27700,27700,0
|
|
20231102,162000,319693400,27700,27700,27700,27700,0
|
|
20231102,161900,319693400,27700,27700,27700,27700,0
|
|
20231102,161800,319693400,27700,27700,27700,27700,0
|
|
20231102,161700,319693400,27700,27700,27700,27700,0
|
|
20231102,161600,319693400,27700,27700,27700,27700,0
|
|
20231102,161500,319693400,27700,27700,27700,27700,0
|
|
20231102,161400,319693400,27700,27700,27700,27700,0
|
|
20231102,161300,319693400,27700,27700,27700,27700,0
|
|
20231102,161200,319693400,27700,27700,27700,27700,0
|
|
20231102,161100,319693400,27700,27700,27700,27700,0
|
|
20231102,161000,319693400,27700,27700,27700,27700,0
|
|
20231102,160900,319693400,27700,27700,27700,27700,0
|
|
20231102,160800,319693400,27700,27700,27700,27700,0
|
|
20231102,160700,319693400,27700,27700,27700,27700,0
|
|
20231102,160600,319693400,27700,27700,27700,27700,16
|
|
20231102,160500,319693400,27700,27700,27700,27700,0
|
|
20231102,160400,319693400,27700,27700,27700,27700,0
|
|
20231102,160300,319693400,27700,27700,27700,27700,0
|
|
20231102,160200,319693400,27700,27700,27700,27700,0
|
|
20231102,160100,319693400,27700,27700,27700,27700,0
|
|
20231102,160000,319693400,27700,27700,27700,27700,0
|
|
20231102,155900,319693400,27700,27700,27700,27700,0
|
|
20231102,155800,319693400,27700,27700,27700,27700,0
|
|
20231102,155700,319693400,27700,27700,27700,27700,0
|
|
20231102,155600,319693400,27700,27700,27700,27700,0
|
|
20231102,155500,319693400,27700,27700,27700,27700,0
|
|
20231102,155400,319693400,27700,27700,27700,27700,0
|
|
20231102,155300,319693400,27700,27700,27700,27700,0
|
|
20231102,155200,319693400,27700,27700,27700,27700,0
|
|
20231102,155100,319693400,27700,27700,27700,27700,0
|
|
20231102,155000,319693400,27700,27700,27700,27700,0
|
|
20231102,154900,319693400,27700,27700,27700,27700,0
|
|
20231102,154800,319693400,27700,27700,27700,27700,0
|
|
20231102,154700,319693400,27700,27700,27700,27700,0
|
|
20231102,154600,319693400,27700,27700,27700,27700,0
|
|
20231102,154500,319693400,27700,27700,27700,27700,0
|
|
20231102,154400,319693400,27700,27700,27700,27700,0
|
|
20231102,154300,319693400,27700,27700,27700,27700,0
|
|
20231102,154200,319693400,27700,27700,27700,27700,0
|
|
20231102,154100,319693400,27700,27700,27700,27700,0
|
|
20231102,154000,319693400,27700,27700,27700,27700,0
|
|
20231102,153900,319693400,27700,27700,27700,27700,0
|
|
20231102,153800,319693400,27700,27700,27700,27700,0
|
|
20231102,153700,319693400,27700,27700,27700,27700,0
|
|
20231102,153600,319693400,27700,27700,27700,27700,16
|
|
20231102,153500,319693400,27700,27700,27700,27700,0
|
|
20231102,153400,319693400,27700,27700,27700,27700,0
|
|
20231102,153300,319693400,27700,27700,27700,27700,0
|
|
20231102,153200,319693400,27700,27700,27700,27700,0
|
|
20231102,153100,319693400,27700,27700,27700,27700,0
|
|
20231102,153000,319693400,27700,27700,27700,27700,16
|
|
20231102,152900,319250200,27600,27600,27600,27600,0
|
|
20231102,152800,319250200,27600,27600,27600,27600,0
|
|
20231102,152700,319250200,27600,27600,27600,27600,0
|
|
20231102,152600,319250200,27600,27600,27600,27600,0
|
|
20231102,152500,319250200,27600,27600,27600,27600,0
|
|
20231102,152400,319250200,27600,27600,27600,27600,0
|
|
20231102,152300,319250200,27600,27600,27600,27600,0
|
|
20231102,152200,319250200,27600,27600,27600,27600,0
|
|
20231102,152100,319250200,27600,27600,27600,27600,0
|
|
20231102,152000,319250200,27600,27600,27600,27600,0
|
|
20231102,151900,319250200,27600,27600,27600,27600,65
|
|
20231102,151800,317456200,27600,27700,27700,27600,236
|
|
20231102,151700,310941850,27700,27700,27700,27700,0
|
|
20231102,151600,310941850,27700,27700,27700,27700,8
|
|
20231102,151500,310720250,27700,27700,27700,27700,8
|
|
20231102,151400,310498650,27700,27700,27700,27700,391
|
|
20231102,151300,299667950,27700,27700,27700,27700,3
|
|
20231102,151200,299584850,27700,27650,27700,27650,3
|
|
20231102,151100,299501850,27700,27800,27800,27700,507
|
|
20231102,151000,285452550,27850,27850,27900,27850,15
|
|
20231102,150900,285034700,27900,27750,27900,27650,854
|
|
20231102,150800,261415350,27900,27900,27900,27900,0
|
|
20231102,150700,261415350,27900,27900,27900,27900,2
|
|
20231102,150600,261359550,27900,27900,27900,27900,34
|
|
20231102,150500,260410950,27900,27900,27900,27800,173
|
|
20231102,150400,255599250,27900,27900,27900,27900,0
|
|
20231102,150300,255599250,27900,27900,27900,27900,0
|
|
20231102,150200,255599250,27900,27900,27900,27900,0
|
|
20231102,150100,255599250,27900,27850,27900,27850,2
|
|
20231102,150000,255543500,27900,27900,27900,27900,0
|
|
20231102,145900,255543500,27900,27900,27900,27900,27
|
|
20231102,145800,254790200,27900,27900,27900,27900,1
|
|
20231102,145700,254762300,27800,27800,27800,27800,5
|
|
20231102,145600,254623300,27900,27900,27900,27900,0
|
|
20231102,145500,254623300,27900,27900,27900,27900,0
|
|
20231102,145400,254623300,27900,27900,27900,27900,0
|
|
20231102,145300,254623300,27900,27900,27900,27900,0
|
|
20231102,145200,254623300,27900,27900,27900,27900,25
|
|
20231102,145100,253925800,27850,27850,27850,27850,4
|
|
20231102,145000,253814400,27850,27850,27850,27850,87
|
|
20231102,144900,251391450,27900,27900,27900,27900,0
|
|
20231102,144800,251391450,27900,27900,27900,27900,0
|
|
20231102,144700,251391450,27900,27850,27900,27850,67
|
|
20231102,144600,249525450,27850,27850,27850,27850,232
|
|
20231102,144500,243064250,27850,27850,27850,27850,0
|
|
20231102,144400,243064250,27850,27850,27850,27850,0
|
|
20231102,144300,243064250,27850,27850,27850,27850,1
|
|
20231102,144200,243036400,27800,27800,27800,27800,1
|
|
20231102,144100,243008600,27850,27850,27850,27850,40
|
|
20231102,144000,241894600,27850,27850,27850,27850,0
|
|
20231102,143900,241894600,27850,27850,27850,27850,0
|
|
20231102,143800,241894600,27850,27850,27850,27850,24
|
|
20231102,143700,241226200,27850,27850,27850,27850,0
|
|
20231102,143600,241226200,27850,27850,27850,27850,0
|
|
20231102,143500,241226200,27850,27850,27850,27850,0
|
|
20231102,143400,241226200,27850,27850,27850,27850,0
|
|
20231102,143300,241226200,27850,27800,27850,27800,11
|
|
20231102,143200,240920250,27800,27800,27800,27800,2
|
|
20231102,143100,240864650,27850,27850,27850,27850,16
|
|
20231102,143000,240419050,27850,27850,27850,27850,0
|
|
20231102,142900,240419050,27850,27850,27850,27850,0
|
|
20231102,142800,240419050,27850,27850,27850,27850,1
|
|
20231102,142700,240391200,27800,27800,27800,27800,10
|
|
20231102,142600,240113200,27850,27850,27850,27850,0
|
|
20231102,142500,240113200,27850,27850,27850,27850,0
|
|
20231102,142400,240113200,27850,27850,27850,27850,0
|
|
20231102,142300,240113200,27850,27850,27850,27850,1
|
|
20231102,142200,240085350,27900,27900,27900,27900,0
|
|
20231102,142100,240085350,27900,27900,27900,27900,0
|
|
20231102,142000,240085350,27900,27900,27900,27900,0
|
|
20231102,141900,240085350,27900,27900,27900,27900,0
|
|
20231102,141800,240085350,27900,27900,27900,27900,0
|
|
20231102,141700,240085350,27900,27900,27900,27900,0
|
|
20231102,141600,240085350,27900,27900,27900,27900,0
|
|
20231102,141500,240085350,27900,27900,27900,27900,0
|
|
20231102,141400,240085350,27900,27850,27900,27850,41
|
|
20231102,141300,238943400,27900,27900,27900,27900,0
|
|
20231102,141200,238943400,27900,27900,27900,27900,0
|
|
20231102,141100,238943400,27900,27900,27900,27900,0
|
|
20231102,141000,238943400,27900,27850,27900,27850,22
|
|
20231102,140900,238330650,27900,27900,27900,27900,1
|
|
20231102,140800,238302750,27900,27900,27900,27900,5
|
|
20231102,140700,238163250,27900,27900,27900,27900,0
|
|
20231102,140600,238163250,27900,27900,27900,27900,0
|
|
20231102,140500,238163250,27900,27900,27900,27900,0
|
|
20231102,140400,238163250,27900,27900,27900,27900,0
|
|
20231102,140300,238163250,27900,27900,27900,27900,0
|
|
20231102,140200,238163250,27900,27900,27900,27900,0
|
|
20231102,140100,238163250,27900,27900,27900,27900,0
|
|
20231102,140000,238163250,27900,27900,27900,27900,0
|
|
20231102,135900,238163250,27900,27900,27900,27900,1
|
|
20231102,135800,238135350,27900,27900,27900,27900,0
|
|
20231102,135700,238135350,27900,27900,27900,27900,0
|
|
20231102,135600,238135350,27900,27900,27900,27900,0
|
|
20231102,135500,238135350,27900,27900,27900,27900,1
|
|
20231102,135400,238107450,27900,27900,27900,27900,0
|
|
20231102,135300,238107450,27900,27900,27900,27900,0
|
|
20231102,135200,238107450,27900,27900,27900,27900,0
|
|
20231102,135100,238107450,27900,27900,27900,27900,0
|
|
20231102,135000,238107450,27900,27900,27900,27900,0
|
|
20231102,134900,238107450,27900,27900,27900,27900,213
|
|
20231102,134800,232164750,27950,27950,27950,27950,0
|
|
20231102,134700,232164750,27950,27950,27950,27950,16
|
|
20231102,134600,231717550,28000,28000,28000,28000,0
|
|
20231102,134500,231717550,28000,28000,28000,28000,72
|
|
20231102,134400,229701550,28000,28000,28000,28000,18
|
|
20231102,134300,229197550,27950,27950,27950,27950,0
|
|
20231102,134200,229197550,27950,27950,27950,27950,0
|
|
20231102,134100,229197550,27950,27950,27950,27950,0
|
|
20231102,134000,229197550,27950,27950,27950,27950,2
|
|
20231102,133900,229141650,27950,27950,27950,27950,0
|
|
20231102,133800,229141650,27950,27950,27950,27950,0
|
|
20231102,133700,229141650,27950,27950,27950,27950,0
|
|
20231102,133600,229141650,27950,28000,28000,27950,101
|
|
20231102,133500,226317650,27950,27950,27950,27950,16
|
|
20231102,133400,225870450,28000,28000,28000,28000,0
|
|
20231102,133300,225870450,28000,28000,28000,28000,0
|
|
20231102,133200,225870450,28000,28000,28000,28000,0
|
|
20231102,133100,225870450,28000,28000,28000,28000,0
|
|
20231102,133000,225870450,28000,28000,28000,28000,0
|
|
20231102,132900,225870450,28000,28000,28000,28000,0
|
|
20231102,132800,225870450,28000,28000,28000,28000,0
|
|
20231102,132700,225870450,28000,28000,28000,28000,123
|
|
20231102,132600,222426450,28000,28000,28000,28000,24
|
|
20231102,132500,221754450,28000,28000,28000,28000,1
|
|
20231102,132400,221726450,28100,28100,28100,28100,1
|
|
20231102,132300,221698350,28050,28050,28050,28050,9
|
|
20231102,132200,221445900,28050,28050,28050,28050,0
|
|
20231102,132100,221445900,28050,28050,28050,28050,0
|
|
20231102,132000,221445900,28050,28050,28050,28050,0
|
|
20231102,131900,221445900,28050,28050,28050,28050,0
|
|
20231102,131800,221445900,28050,28050,28050,28050,0
|
|
20231102,131700,221445900,28050,28050,28050,28050,0
|
|
20231102,131600,221445900,28050,28100,28100,28050,10
|
|
20231102,131500,221164950,28050,28050,28050,28050,0
|
|
20231102,131400,221164950,28050,28050,28050,28050,82
|
|
20231102,131300,218864850,28050,28050,28050,28050,3
|
|
20231102,131200,218780700,28050,28050,28050,28050,1
|
|
20231102,131100,218752650,28000,28000,28000,28000,78
|
|
20231102,131000,216568650,28050,28050,28050,28050,0
|
|
20231102,130900,216568650,28050,28050,28050,28050,3
|
|
20231102,130800,216484500,28050,28050,28050,28050,1
|
|
20231102,130700,216456450,28000,28000,28000,28000,95
|
|
20231102,130600,213796450,28100,28100,28100,28100,0
|
|
20231102,130500,213796450,28100,28100,28100,28100,0
|
|
20231102,130400,213796450,28100,28100,28100,28100,17
|
|
20231102,130300,213318750,28100,28100,28100,28100,0
|
|
20231102,130200,213318750,28100,28100,28100,28100,0
|
|
20231102,130100,213318750,28100,28100,28100,28100,0
|
|
20231102,130000,213318750,28100,28100,28100,28100,0
|
|
20231102,125900,213318750,28100,28100,28100,28100,0
|
|
20231102,125800,213318750,28100,28100,28100,28100,17
|
|
20231102,125700,212841050,28150,28150,28150,28150,0
|
|
20231102,125600,212841050,28150,28150,28150,28150,0
|
|
20231102,125500,212841050,28150,28150,28150,28150,0
|
|
20231102,125400,212841050,28150,28150,28150,28150,0
|
|
20231102,125300,212841050,28150,28150,28150,28150,0
|
|
20231102,125200,212841050,28150,28150,28150,28150,0
|
|
20231102,125100,212841050,28150,28150,28150,28150,1
|
|
20231102,125000,212812900,28150,28150,28150,28150,0
|
|
20231102,124900,212812900,28150,28150,28150,28150,0
|
|
20231102,124800,212812900,28150,28150,28150,28150,26
|
|
20231102,124700,212081000,28150,28150,28150,28150,0
|
|
20231102,124600,212081000,28150,28150,28150,28150,0
|
|
20231102,124500,212081000,28150,28150,28150,28150,1
|
|
20231102,124400,212052850,28150,28150,28150,28150,24
|
|
20231102,124300,211377250,28200,28200,28200,28200,0
|
|
20231102,124200,211377250,28200,28200,28200,28200,0
|
|
20231102,124100,211377250,28200,28200,28200,28200,0
|
|
20231102,124000,211377250,28200,28200,28200,28200,0
|
|
20231102,123900,211377250,28200,28200,28200,28200,0
|
|
20231102,123800,211377250,28200,28200,28200,28200,22
|
|
20231102,123700,210756850,28200,28200,28200,28200,0
|
|
20231102,123600,210756850,28200,28200,28200,28200,0
|
|
20231102,123500,210756850,28200,28200,28200,28200,98
|
|
20231102,123400,207993250,28200,28200,28200,28200,0
|
|
20231102,123300,207993250,28200,28200,28200,28200,0
|
|
20231102,123200,207993250,28200,28200,28200,28200,0
|
|
20231102,123100,207993250,28200,28200,28200,28200,0
|
|
20231102,123000,207993250,28200,28200,28200,28200,0
|
|
20231102,122900,207993250,28200,28200,28200,28200,0
|
|
20231102,122800,207993250,28200,28200,28200,28200,0
|
|
20231102,122700,207993250,28200,28200,28200,28200,23
|
|
20231102,122600,207344650,28200,28200,28200,28200,0
|
|
20231102,122500,207344650,28200,28200,28200,28200,0
|
|
20231102,122400,207344650,28200,28200,28200,28200,0
|
|
20231102,122300,207344650,28200,28200,28200,28200,0
|
|
20231102,122200,207344650,28200,28200,28200,28200,0
|
|
20231102,122100,207344650,28200,28200,28200,28200,2
|
|
20231102,122000,207288250,28200,28200,28200,28200,1
|
|
20231102,121900,207260050,28200,28200,28200,28200,0
|
|
20231102,121800,207260050,28200,28200,28200,28200,0
|
|
20231102,121700,207260050,28200,28200,28200,28200,18
|
|
20231102,121600,206752450,28200,28200,28200,28200,0
|
|
20231102,121500,206752450,28200,28200,28200,28200,0
|
|
20231102,121400,206752450,28200,28150,28200,28150,8
|
|
20231102,121300,206527200,28150,28150,28150,28150,0
|
|
20231102,121200,206527200,28150,28150,28150,28150,0
|
|
20231102,121100,206527200,28150,28150,28150,28150,0
|
|
20231102,121000,206527200,28150,28150,28150,28150,0
|
|
20231102,120900,206527200,28150,28150,28150,28150,0
|
|
20231102,120800,206527200,28150,28150,28150,28150,0
|
|
20231102,120700,206527200,28150,28000,28150,28000,3
|
|
20231102,120600,206442950,28100,28100,28100,28100,1
|
|
20231102,120500,206414850,28100,28100,28100,28100,0
|
|
20231102,120400,206414850,28100,28100,28100,28100,0
|
|
20231102,120300,206414850,28100,28100,28100,28100,0
|
|
20231102,120200,206414850,28100,28100,28100,28100,1
|
|
20231102,120100,206386750,28150,28150,28150,28150,0
|
|
20231102,120000,206386750,28150,28150,28150,28150,0
|
|
20231102,115900,206386750,28150,28150,28150,28150,17
|
|
20231102,115800,205908200,28150,28150,28150,28150,0
|
|
20231102,115700,205908200,28150,28150,28150,28150,1
|
|
20231102,115600,205880050,28200,28200,28200,28200,0
|
|
20231102,115500,205880050,28200,28200,28200,28200,2
|
|
20231102,115400,205823650,28200,28200,28200,28200,0
|
|
20231102,115300,205823650,28200,28200,28200,28200,26
|
|
20231102,115200,205090450,28200,28200,28200,28200,0
|
|
20231102,115100,205090450,28200,28200,28200,28200,0
|
|
20231102,115000,205090450,28200,28200,28200,28200,0
|
|
20231102,114900,205090450,28200,28200,28200,28200,0
|
|
20231102,114800,205090450,28200,28200,28200,28200,0
|
|
20231102,114700,205090450,28200,28200,28200,28200,0
|
|
20231102,114600,205090450,28200,28200,28200,28200,0
|
|
20231102,114500,205090450,28200,28200,28200,28200,0
|
|
20231102,114400,205090450,28200,28200,28200,28200,0
|
|
20231102,114300,205090450,28200,28200,28200,28200,0
|
|
20231102,114200,205090450,28200,28200,28200,28200,23
|
|
20231102,114100,204441850,28200,28200,28200,28200,0
|
|
20231102,114000,204441850,28200,28200,28200,28200,0
|
|
20231102,113900,204441850,28200,28200,28200,28200,0
|
|
20231102,113800,204441850,28200,28200,28200,28200,0
|
|
20231102,113700,204441850,28200,28200,28200,28200,0
|
|
20231102,113600,204441850,28200,28200,28200,28200,1
|
|
20231102,113500,204413650,28200,28200,28200,28200,0
|
|
20231102,113400,204413650,28200,28150,28200,28150,1069
|
|
20231102,113300,174279750,28100,28050,28100,28050,325
|
|
20231102,113200,165148250,28000,28000,28000,28000,0
|
|
20231102,113100,165148250,28000,28000,28000,28000,0
|
|
20231102,113000,165148250,28000,28000,28000,28000,10
|
|
20231102,112900,164868250,28000,28000,28000,28000,0
|
|
20231102,112800,164868250,28000,28000,28000,28000,0
|
|
20231102,112700,164868250,28000,28000,28000,28000,6
|
|
20231102,112600,164700250,28000,28000,28000,28000,0
|
|
20231102,112500,164700250,28000,28000,28000,28000,0
|
|
20231102,112400,164700250,28000,28000,28000,28000,0
|
|
20231102,112300,164700250,28000,28000,28000,28000,0
|
|
20231102,112200,164700250,28000,28000,28000,28000,0
|
|
20231102,112100,164700250,28000,28000,28000,28000,0
|
|
20231102,112000,164700250,28000,28000,28000,28000,0
|
|
20231102,111900,164700250,28000,28000,28000,28000,1
|
|
20231102,111800,164672250,27900,27900,27900,27900,0
|
|
20231102,111700,164672250,27900,27900,27900,27900,18
|
|
20231102,111600,164170050,27900,27850,27900,27850,2
|
|
20231102,111500,164114300,27900,27900,27900,27900,1
|
|
20231102,111400,164086400,27900,27900,27900,27900,10
|
|
20231102,111300,163807400,27900,27850,27900,27850,22
|
|
20231102,111200,163194200,27850,28000,28000,27850,627
|
|
20231102,111100,145709950,28000,28000,28000,28000,0
|
|
20231102,111000,145709950,28000,28000,28000,28000,17
|
|
20231102,110900,145233950,28050,28050,28050,28050,141
|
|
20231102,110800,141278900,28100,28100,28100,28100,0
|
|
20231102,110700,141278900,28100,28100,28100,28100,0
|
|
20231102,110600,141278900,28100,28100,28100,28100,0
|
|
20231102,110500,141278900,28100,28100,28100,28100,28
|
|
20231102,110400,140492100,28150,28150,28150,28150,0
|
|
20231102,110300,140492100,28150,28150,28150,28150,0
|
|
20231102,110200,140492100,28150,28150,28150,28150,0
|
|
20231102,110100,140492100,28150,28150,28150,28150,0
|
|
20231102,110000,140492100,28150,28150,28150,28150,23
|
|
20231102,105900,139844650,28100,28100,28100,28100,0
|
|
20231102,105800,139844650,28100,28150,28150,28100,2
|
|
20231102,105700,139788400,28200,28200,28200,28200,0
|
|
20231102,105600,139788400,28200,28200,28200,28200,0
|
|
20231102,105500,139788400,28200,28200,28200,28200,132
|
|
20231102,105400,136066000,28200,28200,28200,28200,0
|
|
20231102,105300,136066000,28200,28200,28200,28200,22
|
|
20231102,105200,135445600,28150,28150,28150,28150,2
|
|
20231102,105100,135389300,28200,28200,28200,28200,0
|
|
20231102,105000,135389300,28200,28200,28200,28200,0
|
|
20231102,104900,135389300,28200,28200,28200,28200,0
|
|
20231102,104800,135389300,28200,28200,28200,28200,0
|
|
20231102,104700,135389300,28200,28200,28200,28200,0
|
|
20231102,104600,135389300,28200,28200,28200,28200,0
|
|
20231102,104500,135389300,28200,28200,28200,28200,1
|
|
20231102,104400,135361100,28200,28200,28200,28200,0
|
|
20231102,104300,135361100,28200,28200,28200,28200,29
|
|
20231102,104200,134543300,28200,28200,28200,28200,0
|
|
20231102,104100,134543300,28200,28200,28200,28200,0
|
|
20231102,104000,134543300,28200,28200,28200,28200,0
|
|
20231102,103900,134543300,28200,28200,28200,28200,0
|
|
20231102,103800,134543300,28200,28200,28200,28200,0
|
|
20231102,103700,134543300,28200,28200,28200,28200,0
|
|
20231102,103600,134543300,28200,28200,28200,28200,0
|
|
20231102,103500,134543300,28200,28200,28200,28200,1
|
|
20231102,103400,134515100,28050,28050,28050,28050,0
|
|
20231102,103300,134515100,28050,28050,28050,28050,0
|
|
20231102,103200,134515100,28050,28050,28050,28050,0
|
|
20231102,103100,134515100,28050,28050,28050,28050,32
|
|
20231102,103000,133617500,28050,28050,28050,28050,0
|
|
20231102,102900,133617500,28050,28050,28050,28050,0
|
|
20231102,102800,133617500,28050,28050,28050,28050,0
|
|
20231102,102700,133617500,28050,28200,28200,28050,221
|
|
20231102,102600,127386050,28250,28150,28250,28150,1132
|
|
20231102,102500,95461300,28100,28150,28150,28100,34
|
|
20231102,102400,94504500,28150,28150,28150,28150,0
|
|
20231102,102300,94504500,28150,28150,28150,28150,23
|
|
20231102,102200,93857050,28150,28150,28150,28150,0
|
|
20231102,102100,93857050,28150,28150,28150,28150,0
|
|
20231102,102000,93857050,28150,28150,28150,28150,36
|
|
20231102,101900,92843650,28150,28100,28150,28100,131
|
|
20231102,101800,89162500,28000,28000,28000,28000,2
|
|
20231102,101700,89106500,28100,28100,28100,28100,50
|
|
20231102,101600,87701500,28100,28100,28100,28100,0
|
|
20231102,101500,87701500,28100,28100,28100,28100,0
|
|
20231102,101400,87701500,28100,28100,28100,28100,0
|
|
20231102,101300,87701500,28100,28100,28100,28100,32
|
|
20231102,101200,86802300,28100,28050,28100,28050,100
|
|
20231102,101100,83996400,28000,28000,28000,28000,0
|
|
20231102,101000,83996400,28000,28000,28000,28000,0
|
|
20231102,100900,83996400,28000,28000,28000,28000,0
|
|
20231102,100800,83996400,28000,28000,28000,28000,8
|
|
20231102,100700,83772400,28000,28000,28000,28000,0
|
|
20231102,100600,83772400,28000,28000,28000,28000,1
|
|
20231102,100500,83744400,28000,28000,28000,28000,0
|
|
20231102,100400,83744400,28000,28000,28000,28000,2
|
|
20231102,100300,83688400,28050,28050,28050,28050,0
|
|
20231102,100200,83688400,28050,28050,28050,28050,1
|
|
20231102,100100,83660350,28050,28050,28050,28050,17
|
|
20231102,100000,83183500,28050,28050,28050,28050,1
|
|
20231102,095900,83155450,28050,28050,28050,28050,352
|
|
20231102,095800,73281850,27900,27900,27900,27900,50
|
|
20231102,095700,71886850,27900,27900,27900,27900,18
|
|
20231102,095600,71384650,28050,28050,28050,27900,53
|
|
20231102,095500,69898300,28050,28050,28050,28050,0
|
|
20231102,095400,69898300,28050,28050,28050,28050,1
|
|
20231102,095300,69870250,28000,28000,28000,28000,22
|
|
20231102,095200,69254250,28000,28000,28000,28000,0
|
|
20231102,095100,69254250,28000,28000,28000,28000,0
|
|
20231102,095000,69254250,28000,28000,28000,28000,0
|
|
20231102,094900,69254250,28000,28000,28000,28000,17
|
|
20231102,094800,68778250,28000,28000,28000,28000,50
|
|
20231102,094700,67378250,28000,28000,28000,28000,1
|
|
20231102,094600,67350250,28000,28000,28000,28000,60
|
|
20231102,094500,65670250,28050,28050,28050,28050,0
|
|
20231102,094400,65670250,28050,28050,28050,28050,0
|
|
20231102,094300,65670250,28050,28050,28050,28050,0
|
|
20231102,094200,65670250,28050,28050,28050,28050,0
|
|
20231102,094100,65670250,28050,28050,28050,28050,28
|
|
20231102,094000,64884850,27900,27900,27900,27900,5
|
|
20231102,093900,64745350,28050,28050,28050,28000,9
|
|
20231102,093800,64493250,28000,28000,28000,28000,0
|
|
20231102,093700,64493250,28000,28000,28000,28000,33
|
|
20231102,093600,63569250,28000,28000,28000,28000,60
|
|
20231102,093500,61889250,28000,28000,28000,28000,76
|
|
20231102,093400,59761250,28000,28000,28000,28000,1
|
|
20231102,093300,59733250,28000,28000,28000,28000,28
|
|
20231102,093200,58949250,28000,28000,28000,28000,0
|
|
20231102,093100,58949250,28000,28000,28000,28000,0
|
|
20231102,093000,58949250,28000,28000,28000,28000,21
|
|
20231102,092900,58361250,28050,28050,28050,28050,0
|
|
20231102,092800,58361250,28050,28050,28050,28050,5
|
|
20231102,092700,58221000,28050,28050,28050,28050,22
|
|
20231102,092600,57603900,28050,28050,28050,28050,0
|
|
20231102,092500,57603900,28050,28000,28050,28000,51
|
|
20231102,092400,56175850,28000,28000,28000,28000,19
|
|
20231102,092300,55643850,27800,28100,28100,27800,130
|
|
20231102,092200,52021800,28100,28100,28100,28100,20
|
|
20231102,092100,51459800,28100,27900,28100,27900,11
|
|
20231102,092000,51151100,28100,28000,28100,27900,302
|
|
20231102,091900,42682100,28000,27950,28000,27950,25
|
|
20231102,091800,41982150,27800,27800,28000,27800,181
|
|
20231102,091700,36919150,27950,27950,28000,27950,146
|
|
20231102,091600,32832100,28000,27900,28000,27900,383
|
|
20231102,091500,22132100,27850,27850,27850,27850,13
|
|
20231102,091400,21770050,27750,27750,27750,27750,0
|
|
20231102,091300,21770050,27750,27750,27750,27750,0
|
|
20231102,091200,21770050,27750,27750,27750,27750,30
|
|
20231102,091100,20937550,27850,27850,27850,27850,0
|
|
20231102,091000,20937550,27850,27850,27850,27850,26
|
|
20231102,090900,20213450,27950,27950,27950,27950,0
|
|
20231102,090800,20213450,27950,27950,27950,27950,0
|
|
20231102,090700,20213450,27950,27850,27950,27850,718
|
|
20231102,090600,166850,27850,27850,27850,27850,0
|
|
20231102,090500,166850,27850,27850,27850,27850,0
|
|
20231102,090400,166850,27850,27850,27850,27850,0
|
|
20231102,090300,166850,27850,27850,27850,27850,0
|
|
20231102,090200,166850,27850,27850,27850,27850,0
|
|
20231102,090100,166850,27850,27600,27850,27600,2
|
|
20231102,090000,111400,27850,27850,27850,27850,4
|