574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183100,1562352500,99200,99200,99200,99200,68
|
|
20231107,183000,1562352500,99200,99200,99200,99200,0
|
|
20231107,182900,1562352500,99200,99200,99200,99200,0
|
|
20231107,182800,1562352500,99200,99200,99200,99200,0
|
|
20231107,182700,1562352500,99200,99200,99200,99200,0
|
|
20231107,182600,1562352500,99200,99200,99200,99200,0
|
|
20231107,182500,1562352500,99200,99200,99200,99200,0
|
|
20231107,182400,1562352500,99200,99200,99200,99200,0
|
|
20231107,182300,1562352500,99200,99200,99200,99200,0
|
|
20231107,182200,1562352500,99200,99200,99200,99200,0
|
|
20231107,182100,1562352500,99200,99200,99200,99200,0
|
|
20231107,182000,1562352500,99200,99200,99200,99200,0
|
|
20231107,181900,1562352500,99200,99200,99200,99200,0
|
|
20231107,181800,1562352500,99200,99200,99200,99200,0
|
|
20231107,181700,1562352500,99200,99200,99200,99200,0
|
|
20231107,181600,1562352500,99200,99200,99200,99200,0
|
|
20231107,181500,1562352500,99200,99200,99200,99200,0
|
|
20231107,181400,1562352500,99200,99200,99200,99200,0
|
|
20231107,181300,1562352500,99200,99200,99200,99200,0
|
|
20231107,181200,1562352500,99200,99200,99200,99200,0
|
|
20231107,181100,1562352500,99200,99200,99200,99200,0
|
|
20231107,181000,1562352500,99200,99200,99200,99200,0
|
|
20231107,180900,1562352500,99200,99200,99200,99200,0
|
|
20231107,180800,1562352500,99200,99200,99200,99200,0
|
|
20231107,180700,1562352500,99200,99200,99200,99200,0
|
|
20231107,180600,1562352500,99200,99200,99200,99200,0
|
|
20231107,180500,1562352500,99200,99200,99200,99200,0
|
|
20231107,180400,1562352500,99200,99200,99200,99200,0
|
|
20231107,180300,1562352500,99200,99200,99200,99200,0
|
|
20231107,180200,1562352500,99200,99200,99200,99200,0
|
|
20231107,180100,1562352500,99200,99200,99200,99200,68
|
|
20231107,180000,1562352500,99200,99200,99200,99200,0
|
|
20231107,175900,1562352500,99200,99200,99200,99200,0
|
|
20231107,175800,1562352500,99200,99200,99200,99200,0
|
|
20231107,175700,1562352500,99200,99200,99200,99200,0
|
|
20231107,175600,1562352500,99200,99200,99200,99200,0
|
|
20231107,175500,1562352500,99200,99200,99200,99200,0
|
|
20231107,175400,1562352500,99200,99200,99200,99200,0
|
|
20231107,175300,1562352500,99200,99200,99200,99200,0
|
|
20231107,175200,1562352500,99200,99200,99200,99200,0
|
|
20231107,175100,1562352500,99200,99200,99200,99200,0
|
|
20231107,175000,1562352500,99200,99200,99200,99200,0
|
|
20231107,174900,1562352500,99200,99200,99200,99200,0
|
|
20231107,174800,1562352500,99200,99200,99200,99200,0
|
|
20231107,174700,1562352500,99200,99200,99200,99200,0
|
|
20231107,174600,1562352500,99200,99200,99200,99200,0
|
|
20231107,174500,1562352500,99200,99200,99200,99200,0
|
|
20231107,174400,1562352500,99200,99200,99200,99200,0
|
|
20231107,174300,1562352500,99200,99200,99200,99200,0
|
|
20231107,174200,1562352500,99200,99200,99200,99200,0
|
|
20231107,174100,1562352500,99200,99200,99200,99200,0
|
|
20231107,174000,1562352500,99200,99200,99200,99200,0
|
|
20231107,173900,1562352500,99200,99200,99200,99200,0
|
|
20231107,173800,1562352500,99200,99200,99200,99200,0
|
|
20231107,173700,1562352500,99200,99200,99200,99200,0
|
|
20231107,173600,1562352500,99200,99200,99200,99200,0
|
|
20231107,173500,1562352500,99200,99200,99200,99200,0
|
|
20231107,173400,1562352500,99200,99200,99200,99200,0
|
|
20231107,173300,1562352500,99200,99200,99200,99200,0
|
|
20231107,173200,1562352500,99200,99200,99200,99200,0
|
|
20231107,173100,1562352500,99200,99200,99200,99200,68
|
|
20231107,173000,1562352500,99200,99200,99200,99200,0
|
|
20231107,172900,1562352500,99200,99200,99200,99200,0
|
|
20231107,172800,1562352500,99200,99200,99200,99200,0
|
|
20231107,172700,1562352500,99200,99200,99200,99200,0
|
|
20231107,172600,1562352500,99200,99200,99200,99200,0
|
|
20231107,172500,1562352500,99200,99200,99200,99200,0
|
|
20231107,172400,1562352500,99200,99200,99200,99200,0
|
|
20231107,172300,1562352500,99200,99200,99200,99200,0
|
|
20231107,172200,1562352500,99200,99200,99200,99200,0
|
|
20231107,172100,1562352500,99200,99200,99200,99200,0
|
|
20231107,172000,1562352500,99200,99200,99200,99200,0
|
|
20231107,171900,1562352500,99200,99200,99200,99200,0
|
|
20231107,171800,1562352500,99200,99200,99200,99200,0
|
|
20231107,171700,1562352500,99200,99200,99200,99200,0
|
|
20231107,171600,1562352500,99200,99200,99200,99200,0
|
|
20231107,171500,1562352500,99200,99200,99200,99200,0
|
|
20231107,171400,1562352500,99200,99200,99200,99200,0
|
|
20231107,171300,1562352500,99200,99200,99200,99200,0
|
|
20231107,171200,1562352500,99200,99200,99200,99200,0
|
|
20231107,171100,1562352500,99200,99200,99200,99200,0
|
|
20231107,171000,1562352500,99200,99200,99200,99200,0
|
|
20231107,170900,1562352500,99200,99200,99200,99200,0
|
|
20231107,170800,1562352500,99200,99200,99200,99200,0
|
|
20231107,170700,1562352500,99200,99200,99200,99200,0
|
|
20231107,170600,1562352500,99200,99200,99200,99200,0
|
|
20231107,170500,1562352500,99200,99200,99200,99200,0
|
|
20231107,170400,1562352500,99200,99200,99200,99200,0
|
|
20231107,170300,1562352500,99200,99200,99200,99200,0
|
|
20231107,170200,1562352500,99200,99200,99200,99200,0
|
|
20231107,170100,1562352500,99200,99200,99200,99200,68
|
|
20231107,170000,1562352500,99200,99200,99200,99200,0
|
|
20231107,165900,1562352500,99200,99200,99200,99200,0
|
|
20231107,165800,1562352500,99200,99200,99200,99200,0
|
|
20231107,165700,1562352500,99200,99200,99200,99200,0
|
|
20231107,165600,1562352500,99200,99200,99200,99200,0
|
|
20231107,165500,1562352500,99200,99200,99200,99200,0
|
|
20231107,165400,1562352500,99200,99200,99200,99200,0
|
|
20231107,165300,1562352500,99200,99200,99200,99200,0
|
|
20231107,165200,1562352500,99200,99200,99200,99200,0
|
|
20231107,165100,1562352500,99200,99200,99200,99200,0
|
|
20231107,165000,1562352500,99200,99200,99200,99200,0
|
|
20231107,164900,1562352500,99200,99200,99200,99200,0
|
|
20231107,164800,1562352500,99200,99200,99200,99200,0
|
|
20231107,164700,1562352500,99200,99200,99200,99200,0
|
|
20231107,164600,1562352500,99200,99200,99200,99200,0
|
|
20231107,164500,1562352500,99200,99200,99200,99200,0
|
|
20231107,164400,1562352500,99200,99200,99200,99200,0
|
|
20231107,164300,1562352500,99200,99200,99200,99200,0
|
|
20231107,164200,1562352500,99200,99200,99200,99200,0
|
|
20231107,164100,1562352500,99200,99200,99200,99200,0
|
|
20231107,164000,1562352500,99200,99200,99200,99200,0
|
|
20231107,163900,1562352500,99200,99200,99200,99200,0
|
|
20231107,163800,1562352500,99200,99200,99200,99200,0
|
|
20231107,163700,1562352500,99200,99200,99200,99200,0
|
|
20231107,163600,1562352500,99200,99200,99200,99200,0
|
|
20231107,163500,1562352500,99200,99200,99200,99200,0
|
|
20231107,163400,1562352500,99200,99200,99200,99200,0
|
|
20231107,163300,1562352500,99200,99200,99200,99200,0
|
|
20231107,163200,1562352500,99200,99200,99200,99200,0
|
|
20231107,163100,1562352500,99200,99200,99200,99200,68
|
|
20231107,163000,1562352500,99200,99200,99200,99200,0
|
|
20231107,162900,1562352500,99200,99200,99200,99200,0
|
|
20231107,162800,1562352500,99200,99200,99200,99200,0
|
|
20231107,162700,1562352500,99200,99200,99200,99200,0
|
|
20231107,162600,1562352500,99200,99200,99200,99200,0
|
|
20231107,162500,1562352500,99200,99200,99200,99200,0
|
|
20231107,162400,1562352500,99200,99200,99200,99200,0
|
|
20231107,162300,1562352500,99200,99200,99200,99200,0
|
|
20231107,162200,1562352500,99200,99200,99200,99200,0
|
|
20231107,162100,1562352500,99200,99200,99200,99200,0
|
|
20231107,162000,1562352500,99200,99200,99200,99200,0
|
|
20231107,161900,1562352500,99200,99200,99200,99200,0
|
|
20231107,161800,1562352500,99200,99200,99200,99200,0
|
|
20231107,161700,1562352500,99200,99200,99200,99200,0
|
|
20231107,161600,1562352500,99200,99200,99200,99200,0
|
|
20231107,161500,1562352500,99200,99200,99200,99200,0
|
|
20231107,161400,1562352500,99200,99200,99200,99200,0
|
|
20231107,161300,1562352500,99200,99200,99200,99200,0
|
|
20231107,161200,1562352500,99200,99200,99200,99200,0
|
|
20231107,161100,1562352500,99200,99200,99200,99200,0
|
|
20231107,161000,1562352500,99200,99200,99200,99200,0
|
|
20231107,160900,1562352500,99200,99200,99200,99200,0
|
|
20231107,160800,1562352500,99200,99200,99200,99200,0
|
|
20231107,160700,1562352500,99200,99200,99200,99200,0
|
|
20231107,160600,1562352500,99200,99200,99200,99200,0
|
|
20231107,160500,1562352500,99200,99200,99200,99200,0
|
|
20231107,160400,1562352500,99200,99200,99200,99200,0
|
|
20231107,160300,1562352500,99200,99200,99200,99200,0
|
|
20231107,160200,1562352500,99200,99200,99200,99200,0
|
|
20231107,160100,1562352500,99200,99200,99200,99200,68
|
|
20231107,160000,1562352500,99200,99200,99200,99200,0
|
|
20231107,155900,1562352500,99200,99200,99200,99200,0
|
|
20231107,155800,1562352500,99200,99200,99200,99200,0
|
|
20231107,155700,1562352500,99200,99200,99200,99200,0
|
|
20231107,155600,1562352500,99200,99200,99200,99200,0
|
|
20231107,155500,1562352500,99200,99200,99200,99200,0
|
|
20231107,155400,1562352500,99200,99200,99200,99200,0
|
|
20231107,155300,1562352500,99200,99200,99200,99200,0
|
|
20231107,155200,1562352500,99200,99200,99200,99200,0
|
|
20231107,155100,1562352500,99200,99200,99200,99200,0
|
|
20231107,155000,1562352500,99200,99200,99200,99200,0
|
|
20231107,154900,1562352500,99200,99200,99200,99200,0
|
|
20231107,154800,1562352500,99200,99200,99200,99200,0
|
|
20231107,154700,1562352500,99200,99200,99200,99200,0
|
|
20231107,154600,1562352500,99200,99200,99200,99200,0
|
|
20231107,154500,1562352500,99200,99200,99200,99200,0
|
|
20231107,154400,1562352500,99200,99200,99200,99200,0
|
|
20231107,154300,1562352500,99200,99200,99200,99200,0
|
|
20231107,154200,1562352500,99200,99200,99200,99200,0
|
|
20231107,154100,1562352500,99200,99200,99200,99200,0
|
|
20231107,154000,1562352500,99200,99200,99200,99200,0
|
|
20231107,153900,1562352500,99200,99200,99200,99200,0
|
|
20231107,153800,1562352500,99200,99200,99200,99200,0
|
|
20231107,153700,1562352500,99200,99200,99200,99200,0
|
|
20231107,153600,1562352500,99200,99200,99200,99200,0
|
|
20231107,153500,1562352500,99200,99200,99200,99200,0
|
|
20231107,153400,1562352500,99200,99200,99200,99200,0
|
|
20231107,153300,1562352500,99200,99200,99200,99200,0
|
|
20231107,153200,1562352500,99200,99200,99200,99200,0
|
|
20231107,153100,1562352500,99200,99200,99200,99200,68
|
|
20231107,153000,1562352500,99200,99200,99200,99200,68
|
|
20231107,152900,1555606900,99200,99200,99200,99200,0
|
|
20231107,152800,1555606900,99200,99200,99200,99200,0
|
|
20231107,152700,1555606900,99200,99200,99200,99200,0
|
|
20231107,152600,1555606900,99200,99200,99200,99200,0
|
|
20231107,152500,1555606900,99200,99200,99200,99200,0
|
|
20231107,152400,1555606900,99200,99200,99200,99200,0
|
|
20231107,152300,1555606900,99200,99200,99200,99200,0
|
|
20231107,152200,1555606900,99200,99200,99200,99200,0
|
|
20231107,152100,1555606900,99200,99200,99200,99200,0
|
|
20231107,152000,1555606900,99200,99200,99200,99200,0
|
|
20231107,151900,1555606900,99200,99100,99200,99000,23
|
|
20231107,151800,1553327200,99000,99000,99000,99000,2
|
|
20231107,151700,1553129200,99100,99100,99200,99000,40
|
|
20231107,151600,1549164800,99000,99000,99000,99000,2
|
|
20231107,151500,1548966800,99000,99000,99100,99000,39
|
|
20231107,151400,1545104300,99100,99000,99100,99000,3
|
|
20231107,151300,1544807100,99100,99100,99100,99100,6
|
|
20231107,151200,1544212500,99000,99500,99500,99000,27
|
|
20231107,151100,1541531500,99500,99500,99600,99500,12
|
|
20231107,151000,1540337400,99500,99700,99700,99300,204
|
|
20231107,150900,1520033400,100000,99600,100000,99600,51
|
|
20231107,150800,1514944000,99600,99700,99700,99600,4
|
|
20231107,150700,1514545400,99600,99400,99600,99400,9
|
|
20231107,150600,1513650600,100100,99700,100100,99200,17
|
|
20231107,150500,1511957100,99700,98900,99700,98900,23
|
|
20231107,150400,1509679200,98800,98800,98900,98800,14
|
|
20231107,150300,1508294800,98700,98700,98700,98700,0
|
|
20231107,150200,1508294800,98700,98700,98800,98700,13
|
|
20231107,150100,1507011600,98700,98700,98700,98600,9
|
|
20231107,150000,1506123500,98600,98700,98800,98600,67
|
|
20231107,145900,1499511800,98800,98700,98800,98700,7
|
|
20231107,145800,1498820300,98800,99000,99000,98600,52
|
|
20231107,145700,1493682200,98900,98900,98900,98900,3
|
|
20231107,145600,1493385500,98900,98900,98900,98900,20
|
|
20231107,145500,1491407500,99000,98900,99000,98900,6
|
|
20231107,145400,1490813800,98900,98900,98900,98900,15
|
|
20231107,145300,1489330300,98900,98600,98900,98600,3
|
|
20231107,145200,1489034100,98700,98800,98900,98600,28
|
|
20231107,145100,1486270300,98800,98600,98800,98600,7
|
|
20231107,145000,1485579600,98700,98800,98800,98700,21
|
|
20231107,144900,1483506200,98800,98800,98900,98800,6
|
|
20231107,144800,1482913100,98800,99400,99400,98800,109
|
|
20231107,144700,1472130800,99300,100100,100100,99300,235
|
|
20231107,144600,1448728500,99900,99700,99900,99700,7
|
|
20231107,144500,1448030200,99600,99700,99700,99400,29
|
|
20231107,144400,1445142100,99800,99800,99800,99800,1
|
|
20231107,144300,1445042300,99800,99500,99800,99500,27
|
|
20231107,144200,1442353500,99500,99500,99500,99500,7
|
|
20231107,144100,1441657000,99400,99400,99500,99400,21
|
|
20231107,144000,1439569500,99400,99600,99700,99400,38
|
|
20231107,143900,1435787600,99700,99600,100100,99500,122
|
|
20231107,143800,1423620700,99700,99600,99700,99600,12
|
|
20231107,143700,1422425400,99600,99700,99700,99600,16
|
|
20231107,143600,1420831600,100200,99500,100500,99500,741
|
|
20231107,143500,1346824800,99300,99300,99300,99300,1
|
|
20231107,143400,1346725500,99500,99200,99500,99200,120
|
|
20231107,143300,1334809000,99200,99300,99300,99200,17
|
|
20231107,143200,1333121300,99200,99100,99200,99100,10
|
|
20231107,143100,1332129800,99300,99100,99300,99100,4
|
|
20231107,143000,1331733200,99100,99200,99300,99100,72
|
|
20231107,142900,1324590000,99200,99300,99300,99200,17
|
|
20231107,142800,1322902500,99300,99200,99300,99200,25
|
|
20231107,142700,1320420600,99300,99200,99300,99100,21
|
|
20231107,142600,1318336900,99100,99200,99200,99000,34
|
|
20231107,142500,1314967700,99200,99100,99200,99100,14
|
|
20231107,142400,1313579100,99200,99200,99200,99200,9
|
|
20231107,142300,1312686300,99100,99200,99200,99100,31
|
|
20231107,142200,1309612100,99100,99200,99200,99100,4
|
|
20231107,142100,1309215400,99300,99200,99300,99100,32
|
|
20231107,142000,1306041200,99200,99200,99300,99100,25
|
|
20231107,141900,1303560700,99100,99000,99100,99000,10
|
|
20231107,141800,1302569800,99100,99300,99300,99100,26
|
|
20231107,141700,1299991200,99200,99100,99300,99100,19
|
|
20231107,141600,1298105900,99100,99100,99100,99100,1
|
|
20231107,141500,1298006800,99300,99100,99300,99100,47
|
|
20231107,141400,1293346800,99200,99200,99300,99100,22
|
|
20231107,141300,1291164000,99100,99100,99100,99100,6
|
|
20231107,141200,1290569400,99300,99100,99300,99100,20
|
|
20231107,141100,1288587200,99000,99200,99300,99000,19
|
|
20231107,141000,1286703300,99300,99200,99300,99200,21
|
|
20231107,140900,1284618700,99300,99200,99300,99200,14
|
|
20231107,140800,1283229800,99100,99000,99200,99000,14
|
|
20231107,140700,1281841500,99100,99100,99100,99000,27
|
|
20231107,140600,1279165900,99200,99100,99200,99100,23
|
|
20231107,140500,1276885400,99000,99100,99100,99000,12
|
|
20231107,140400,1275697100,99100,98900,99100,98900,4
|
|
20231107,140300,1275301000,99000,99200,99200,99000,28
|
|
20231107,140200,1272524800,99100,99100,99200,99100,8
|
|
20231107,140100,1271731600,99200,99100,99200,99100,28
|
|
20231107,140000,1268954700,99100,99100,99200,99000,49
|
|
20231107,135900,1264098300,99200,99100,99200,99100,21
|
|
20231107,135800,1262015200,99100,99000,99100,99000,7
|
|
20231107,135700,1261321900,99100,99000,99200,99000,39
|
|
20231107,135600,1257459600,98900,99100,99100,98900,19
|
|
20231107,135500,1255577800,99100,99100,99200,99100,30
|
|
20231107,135400,1252602400,99000,99100,99100,99000,10
|
|
20231107,135300,1251611600,99100,99000,99200,99000,30
|
|
20231107,135200,1248638000,99000,98500,99200,98400,267
|
|
20231107,135100,1222288000,98500,98500,98500,98500,16
|
|
20231107,135000,1220712000,98400,98200,98400,98200,12
|
|
20231107,134900,1219532000,98100,98300,98300,98100,5
|
|
20231107,134800,1219041000,98300,98500,98500,98300,41
|
|
20231107,134700,1215006600,98500,98400,98500,98400,8
|
|
20231107,134600,1214218800,98400,98400,98400,98400,10
|
|
20231107,134500,1213234800,98400,98400,98500,98400,40
|
|
20231107,134400,1209298200,98400,98100,98400,98100,12
|
|
20231107,134300,1208119200,98100,98300,98300,98100,24
|
|
20231107,134200,1205762400,98400,98300,98400,98300,15
|
|
20231107,134100,1204287700,98200,98300,98300,98200,15
|
|
20231107,134000,1202813600,98400,98200,98400,98200,10
|
|
20231107,133900,1201830600,98200,98200,98300,98200,16
|
|
20231107,133800,1200258300,98100,98200,98200,98100,43
|
|
20231107,133700,1196039700,98200,98200,98200,98200,15
|
|
20231107,133600,1194566700,98300,98400,98400,98200,22
|
|
20231107,133500,1192402600,98300,98400,98400,98300,21
|
|
20231107,133400,1190337200,98400,98400,98400,98400,14
|
|
20231107,133300,1188959600,98500,98600,98700,98500,24
|
|
20231107,133200,1186592600,98500,98500,98500,98500,11
|
|
20231107,133100,1185509100,98400,98400,98400,98400,0
|
|
20231107,133000,1185509100,98400,98800,98800,98400,25
|
|
20231107,132900,1183045400,98800,98700,98800,98700,31
|
|
20231107,132800,1179985600,98700,98800,98800,98700,20
|
|
20231107,132700,1178011300,98900,98800,99000,98800,34
|
|
20231107,132600,1174649100,98800,98900,98900,98800,35
|
|
20231107,132500,1171189500,99000,98900,99000,98900,9
|
|
20231107,132400,1170298700,99100,98800,99200,98800,35
|
|
20231107,132300,1166832400,98800,98900,98900,98800,5
|
|
20231107,132200,1166338200,98700,98800,99000,98700,65
|
|
20231107,132100,1159915300,98800,98800,98800,98800,9
|
|
20231107,132000,1159026100,98700,98700,98800,98600,9
|
|
20231107,131900,1158137800,98700,98700,98800,98700,29
|
|
20231107,131800,1155274000,98800,98900,98900,98800,28
|
|
20231107,131700,1152505800,98900,99000,99000,98900,31
|
|
20231107,131600,1149437000,98900,98600,98900,98600,28
|
|
20231107,131500,1146675400,98600,98600,98600,98600,19
|
|
20231107,131400,1144802000,98600,98600,98600,98500,24
|
|
20231107,131300,1142437400,98500,98600,98600,98500,6
|
|
20231107,131200,1141845900,98700,99000,99000,98600,31
|
|
20231107,131100,1138783900,98800,98900,98900,98800,88
|
|
20231107,131000,1130086500,98900,99000,99200,98900,42
|
|
20231107,130900,1125928800,99000,98900,99100,98900,22
|
|
20231107,130800,1123751700,98800,98900,98900,98800,4
|
|
20231107,130700,1123356200,98900,98900,98900,98900,13
|
|
20231107,130600,1122070500,98800,99100,99100,98800,46
|
|
20231107,130500,1117513400,99100,99000,99100,99000,12
|
|
20231107,130400,1116324300,99100,98900,99100,98900,7
|
|
20231107,130300,1115631500,99100,98800,99100,98800,75
|
|
20231107,130200,1108218300,98900,98900,98900,98900,5
|
|
20231107,130100,1107723800,98900,99000,99000,98900,42
|
|
20231107,130000,1103566300,99100,99100,99100,99000,20
|
|
20231107,125900,1101585100,99200,98900,99200,98900,16
|
|
20231107,125800,1099999900,98900,99000,99000,98900,21
|
|
20231107,125700,1097921100,98900,99100,99100,98900,17
|
|
20231107,125600,1096238000,99000,99100,99300,99000,58
|
|
20231107,125500,1090487300,99200,99000,99200,99000,23
|
|
20231107,125400,1088209400,99000,98800,99000,98800,19
|
|
20231107,125300,1086331600,98700,98700,98800,98700,12
|
|
20231107,125200,1085146800,98700,98800,98900,98700,46
|
|
20231107,125100,1080604000,98800,99200,99200,98800,60
|
|
20231107,125000,1074672600,98800,98600,99400,98600,93
|
|
20231107,124900,1065464800,98700,98700,98700,98700,1
|
|
20231107,124800,1065366100,98800,98500,99400,98500,195
|
|
20231107,124700,1046063500,98600,98600,98600,98600,3
|
|
20231107,124600,1045767700,98700,98500,98700,98500,26
|
|
20231107,124500,1043204000,98500,98500,98500,98500,29
|
|
20231107,124400,1040347500,98500,98700,98800,98500,24
|
|
20231107,124300,1037978900,98700,98600,98700,98600,14
|
|
20231107,124200,1036597800,98500,98700,98700,98500,20
|
|
20231107,124100,1034625000,98700,98700,98700,98700,23
|
|
20231107,124000,1032354900,98800,98500,98800,98500,26
|
|
20231107,123900,1029790900,98600,98400,98600,98400,7
|
|
20231107,123800,1029101900,98400,98600,98600,98400,13
|
|
20231107,123700,1027820500,98600,98600,98600,98400,50
|
|
20231107,123600,1022894300,98600,98500,99000,98500,76
|
|
20231107,123500,1015397300,98600,98300,98600,98300,24
|
|
20231107,123400,1013034200,98400,98400,98400,98400,0
|
|
20231107,123300,1013034200,98400,98300,98400,98300,26
|
|
20231107,123200,1010478300,98400,98200,98400,98100,31
|
|
20231107,123100,1007431100,98100,98100,98100,98100,9
|
|
20231107,123000,1006548200,98000,98000,98100,98000,23
|
|
20231107,122900,1004294100,98100,97800,98100,97800,21
|
|
20231107,122800,1002237300,97800,97900,97900,97700,8
|
|
20231107,122700,1001454900,98000,97800,98000,97800,26
|
|
20231107,122600,998907900,97800,97900,97900,97800,36
|
|
20231107,122500,995384200,97900,97900,97900,97900,2
|
|
20231107,122400,995188400,97900,97600,97900,97500,15
|
|
20231107,122300,993722100,97600,97800,97800,97600,6
|
|
20231107,122200,993136100,97900,97900,98000,97800,45
|
|
20231107,122100,988729000,98100,98100,98100,98100,20
|
|
20231107,122000,986767000,98100,97700,98100,97700,13
|
|
20231107,121900,985494500,97700,97500,97700,97500,7
|
|
20231107,121800,984811200,97500,97400,97700,97400,41
|
|
20231107,121700,980812700,97500,97700,97700,97500,22
|
|
20231107,121600,978667100,97800,97800,97900,97800,22
|
|
20231107,121500,976515300,97800,97800,97800,97700,30
|
|
20231107,121400,973581600,97800,97900,97900,97800,19
|
|
20231107,121300,971721800,97900,97900,98000,97900,26
|
|
20231107,121200,969176300,97800,97700,97800,97700,11
|
|
20231107,121100,968101200,97600,97100,97600,97100,46
|
|
20231107,121000,963625500,97600,98600,98600,97600,33
|
|
20231107,120900,960380100,98600,98700,98800,98500,49
|
|
20231107,120800,955546300,98500,98600,98600,98500,8
|
|
20231107,120700,954758100,98700,98700,98700,98600,24
|
|
20231107,120600,952389800,98900,98500,98900,98500,21
|
|
20231107,120500,950318200,98500,98600,98600,98500,9
|
|
20231107,120400,949430900,98800,98800,98900,98800,24
|
|
20231107,120300,947057700,98800,98800,98800,98800,25
|
|
20231107,120200,944587700,98900,98900,99000,98800,37
|
|
20231107,120100,940926300,98900,98700,98900,98700,20
|
|
20231107,120000,938949600,98700,98700,98700,98700,108
|
|
20231107,115900,928290000,98800,98700,98800,98700,10
|
|
20231107,115800,927302700,98700,98800,98800,98600,39
|
|
20231107,115700,923451300,98900,98900,98900,98900,9
|
|
20231107,115600,922561200,98800,98900,98900,98700,40
|
|
20231107,115500,918607300,98800,98800,98800,98800,0
|
|
20231107,115400,918607300,98800,98900,98900,98700,43
|
|
20231107,115300,914360200,98900,98700,98900,98700,31
|
|
20231107,115200,911296700,98600,98700,98900,98600,46
|
|
20231107,115100,906756400,98700,98500,98700,98500,11
|
|
20231107,115000,905671100,98400,98400,98400,98400,17
|
|
20231107,114900,903998300,98400,98300,98400,98300,8
|
|
20231107,114800,903211300,98400,98300,98600,98300,28
|
|
20231107,114700,900452900,98300,98100,98300,98100,11
|
|
20231107,114600,899372000,98100,98100,98100,98100,0
|
|
20231107,114500,899372000,98100,98100,98100,97900,49
|
|
20231107,114400,894570100,98100,98100,98100,98100,0
|
|
20231107,114300,894570100,98100,98000,98100,98000,30
|
|
20231107,114200,891627700,97900,97900,98000,97900,16
|
|
20231107,114100,890060300,97900,98000,98000,97900,14
|
|
20231107,114000,888688700,98200,98200,98200,98200,30
|
|
20231107,113900,885742700,98200,98100,98200,98100,11
|
|
20231107,113800,884662800,98100,98000,98100,98000,2
|
|
20231107,113700,884466700,98000,98000,98000,97900,22
|
|
20231107,113600,882310900,98000,98100,98100,98000,19
|
|
20231107,113500,880447700,98100,98100,98100,98100,23
|
|
20231107,113400,878191400,98000,98000,98000,98000,31
|
|
20231107,113300,875153400,98000,97900,98000,97900,22
|
|
20231107,113200,872997700,97900,97800,97900,97800,16
|
|
20231107,113100,871432000,97800,97800,97800,97800,1
|
|
20231107,113000,871334200,97800,97800,97800,97700,35
|
|
20231107,112900,867911300,97800,97700,97800,97600,8
|
|
20231107,112800,867129400,97700,97600,97700,97600,21
|
|
20231107,112700,865077800,97600,97400,97600,97400,27
|
|
20231107,112600,862443700,97600,97700,97800,97600,17
|
|
20231107,112500,860782800,98000,97900,98000,97900,24
|
|
20231107,112400,858430900,97900,98000,98000,97900,16
|
|
20231107,112300,856863300,98000,97900,98000,97900,3
|
|
20231107,112200,856569500,98000,98100,98100,97900,30
|
|
20231107,112100,853628200,98100,98000,98100,98000,10
|
|
20231107,112000,852647400,98000,98200,98200,98000,7
|
|
20231107,111900,851961000,98300,98300,98400,98300,35
|
|
20231107,111800,848517700,98300,98500,99200,98300,124
|
|
20231107,111700,836290600,98500,98400,98500,98400,11
|
|
20231107,111600,835207200,98400,98400,98400,98300,7
|
|
20231107,111500,834518500,98400,98500,98500,98400,19
|
|
20231107,111400,832648500,98700,98600,98700,98600,25
|
|
20231107,111300,830182000,98500,98500,98600,98500,5
|
|
20231107,111200,829689400,98500,98500,98700,98500,25
|
|
20231107,111100,827223100,98400,98100,98400,97700,68
|
|
20231107,111000,820558600,98300,98400,98400,98300,54
|
|
20231107,110900,815249200,98400,98400,98400,98300,29
|
|
20231107,110800,812395700,98400,98200,98400,98200,61
|
|
20231107,110700,806399400,98300,98500,99300,98200,150
|
|
20231107,110600,791597300,98700,98300,99300,98300,814
|
|
20231107,110500,711130700,98300,98300,98400,98300,4
|
|
20231107,110400,710737400,98300,98100,98300,98100,8
|
|
20231107,110300,709951400,98200,98100,98200,98100,75
|
|
20231107,110200,702588400,98100,98100,98100,98100,3
|
|
20231107,110100,702294100,98000,97700,98200,97700,30
|
|
20231107,110000,699354400,97800,97800,97800,97700,51
|
|
20231107,105900,694366700,97800,97800,97800,97800,7
|
|
20231107,105800,693682100,97700,97700,97700,97700,2
|
|
20231107,105700,693486700,97700,97400,97800,97400,16
|
|
20231107,105600,691925800,97100,97600,97600,97100,49
|
|
20231107,105500,687149900,97500,97600,97600,97500,14
|
|
20231107,105400,685783600,97600,97300,97600,97300,9
|
|
20231107,105300,684906200,97300,97300,97400,97300,25
|
|
20231107,105200,682473100,97200,97400,97500,97200,15
|
|
20231107,105100,681012900,97300,97300,97400,97200,41
|
|
20231107,105000,677023400,97300,97400,97400,97300,33
|
|
20231107,104900,673809700,97300,97500,97500,97300,22
|
|
20231107,104800,671666600,97500,97900,97900,97500,61
|
|
20231107,104700,665705100,97900,98100,98100,97900,42
|
|
20231107,104600,661589800,98100,98100,98100,98100,4
|
|
20231107,104500,661197400,98100,98400,98400,98100,86
|
|
20231107,104400,652760500,98500,98300,98500,98100,114
|
|
20231107,104300,641569200,98400,98600,98600,98400,32
|
|
20231107,104200,638415400,98700,98500,99000,98400,258
|
|
20231107,104100,612982000,98500,98100,98800,98100,409
|
|
20231107,104000,572737300,98000,97400,98000,97400,369
|
|
20231107,103900,536664700,97400,97300,97500,97300,19
|
|
20231107,103800,534813400,97400,97300,97400,97300,29
|
|
20231107,103700,531990600,97300,97300,97300,97000,100
|
|
20231107,103600,522267700,97200,97400,97500,97100,96
|
|
20231107,103500,512932100,97500,97500,97600,97500,56
|
|
20231107,103400,507471500,97500,97400,97500,97400,17
|
|
20231107,103300,505814500,97400,97300,97500,97300,60
|
|
20231107,103200,499973100,97300,97200,97300,97100,45
|
|
20231107,103100,495598800,97100,97100,97100,97100,11
|
|
20231107,103000,494530700,97000,96900,97100,96800,58
|
|
20231107,102900,488909600,96800,96700,96800,96700,15
|
|
20231107,102800,487457700,96600,96600,96800,96600,12
|
|
20231107,102700,486297500,96700,96400,96700,96400,31
|
|
20231107,102600,483304800,96400,96700,96700,96400,24
|
|
20231107,102500,480987700,96700,96500,96700,96500,21
|
|
20231107,102400,478959000,96500,96400,96500,96400,45
|
|
20231107,102300,474618800,96500,96500,96500,96500,0
|
|
20231107,102200,474618800,96500,96400,96500,96400,27
|
|
20231107,102100,472013800,96300,96300,96300,96200,14
|
|
20231107,102000,470665900,96200,96200,96200,96200,18
|
|
20231107,101900,468934300,96100,96100,96100,96100,1
|
|
20231107,101800,468838200,96200,96200,96300,95900,83
|
|
20231107,101700,460866800,96300,96500,96500,96300,34
|
|
20231107,101600,457590500,96500,96400,96500,96200,65
|
|
20231107,101500,451325000,96400,95900,96400,95800,161
|
|
20231107,101400,435868700,95900,95900,96000,95700,21
|
|
20231107,101300,433855100,95800,95900,96100,95800,81
|
|
20231107,101200,426087200,95800,95500,95800,95500,26
|
|
20231107,101100,423599400,95500,95200,95500,95200,41
|
|
20231107,101000,419689200,95200,95000,95300,95000,72
|
|
20231107,100900,412834700,95000,94700,95000,94700,17
|
|
20231107,100800,411220400,94700,94700,94700,94700,4
|
|
20231107,100700,410841600,94600,94600,94600,94600,23
|
|
20231107,100600,408665800,94500,94200,94500,94200,14
|
|
20231107,100500,407343500,94200,94200,94200,94200,7
|
|
20231107,100400,406684100,94000,94200,94200,94000,16
|
|
20231107,100300,405178100,94200,94100,94500,94100,46
|
|
20231107,100200,400840700,94000,94000,94000,94000,24
|
|
20231107,100100,398584700,93500,93400,93500,93400,51
|
|
20231107,100000,393818800,93400,93700,93700,93400,178
|
|
20231107,095900,377177000,93800,94000,94000,93700,97
|
|
20231107,095800,368071800,94100,93900,94300,93900,128
|
|
20231107,095700,356041300,93700,93800,93800,93600,108
|
|
20231107,095600,345924100,93800,93900,94100,93800,48
|
|
20231107,095500,341419500,93800,93800,93800,93600,112
|
|
20231107,095400,330923800,93800,94000,94100,93800,332
|
|
20231107,095300,299742000,94000,94200,94200,94000,137
|
|
20231107,095200,286846000,94200,94300,94300,94200,91
|
|
20231107,095100,278270300,94400,94300,94400,94200,170
|
|
20231107,095000,262232100,94100,94300,94300,94100,116
|
|
20231107,094900,251304200,94100,94300,94300,94100,113
|
|
20231107,094800,240657000,94200,94400,94500,94200,143
|
|
20231107,094700,227159700,94500,94600,94600,94300,159
|
|
20231107,094600,212140100,94700,95100,95100,94700,116
|
|
20231107,094500,201128300,95000,95100,95100,95000,80
|
|
20231107,094400,193524600,95100,95300,95300,95100,99
|
|
20231107,094300,184096400,95300,95500,95500,95300,100
|
|
20231107,094200,174553400,95400,96000,96000,95400,244
|
|
20231107,094100,151162800,96000,96100,96300,96000,77
|
|
20231107,094000,143765700,96300,96200,96400,96100,79
|
|
20231107,093900,136169100,96200,96300,96300,96100,185
|
|
20231107,093800,118369500,96500,96300,96500,96300,92
|
|
20231107,093700,109508900,96300,96600,96600,96300,115
|
|
20231107,093600,98418600,96700,97000,97000,96700,126
|
|
20231107,093500,86211300,97000,97000,97100,97000,65
|
|
20231107,093400,79905800,97200,97200,97200,97200,3
|
|
20231107,093300,79614200,97100,97200,97200,97100,41
|
|
20231107,093200,75631300,97200,97200,97200,97200,0
|
|
20231107,093100,75631300,97200,97200,97200,97200,3
|
|
20231107,093000,75339700,97500,97300,97500,97300,13
|
|
20231107,092900,74074600,97200,97200,97200,97200,1
|
|
20231107,092800,73977400,97200,97300,97300,97200,4
|
|
20231107,092700,73588500,97300,97300,97300,97300,1
|
|
20231107,092600,73491200,97500,97500,97500,97500,0
|
|
20231107,092500,73491200,97500,97200,97500,97200,103
|
|
20231107,092400,63460800,97200,97300,97400,97200,15
|
|
20231107,092300,62002000,97300,97400,97400,97300,19
|
|
20231107,092200,60152800,97400,97400,97400,97400,5
|
|
20231107,092100,59665800,97400,97500,97500,97400,7
|
|
20231107,092000,58983800,97500,97400,97500,97400,8
|
|
20231107,091900,58204000,97600,97400,97600,97400,10
|
|
20231107,091800,57229500,97300,97300,97300,97300,6
|
|
20231107,091700,56645700,97200,97400,97500,97200,14
|
|
20231107,091600,55281900,97500,97500,97500,97500,3
|
|
20231107,091500,54989400,97600,97600,97600,97600,4
|
|
20231107,091400,54599000,97700,97500,97700,97500,8
|
|
20231107,091300,53818300,97800,97800,97800,97800,2
|
|
20231107,091200,53622700,97700,97200,97700,97200,85
|
|
20231107,091100,45338100,97200,97200,97200,97200,3
|
|
20231107,091000,45046500,97200,97100,97200,96400,139
|
|
20231107,090900,31611000,97100,97100,97100,97100,3
|
|
20231107,090800,31319700,97200,97100,97200,97100,6
|
|
20231107,090700,30737000,97100,97100,97100,97100,1
|
|
20231107,090600,30639900,97100,96700,97500,96700,34
|
|
20231107,090500,27340100,96400,96400,96400,96400,0
|
|
20231107,090400,27340100,96400,96400,96400,96400,1
|
|
20231107,090300,27243700,96400,96500,96800,96400,5
|
|
20231107,090200,26761000,96500,96400,96500,96400,8
|
|
20231107,090100,25989200,96400,96700,97600,95900,198
|
|
20231107,090000,6919600,97400,97700,97700,96700,71
|