574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183100,550789200,99200,99200,99200,99200,28
|
|
20231114,183000,550789200,99200,99200,99200,99200,0
|
|
20231114,182900,550789200,99200,99200,99200,99200,0
|
|
20231114,182800,550789200,99200,99200,99200,99200,0
|
|
20231114,182700,550789200,99200,99200,99200,99200,0
|
|
20231114,182600,550789200,99200,99200,99200,99200,0
|
|
20231114,182500,550789200,99200,99200,99200,99200,0
|
|
20231114,182400,550789200,99200,99200,99200,99200,0
|
|
20231114,182300,550789200,99200,99200,99200,99200,0
|
|
20231114,182200,550789200,99200,99200,99200,99200,0
|
|
20231114,182100,550789200,99200,99200,99200,99200,0
|
|
20231114,182000,550789200,99200,99200,99200,99200,0
|
|
20231114,181900,550789200,99200,99200,99200,99200,0
|
|
20231114,181800,550789200,99200,99200,99200,99200,0
|
|
20231114,181700,550789200,99200,99200,99200,99200,0
|
|
20231114,181600,550789200,99200,99200,99200,99200,0
|
|
20231114,181500,550789200,99200,99200,99200,99200,0
|
|
20231114,181400,550789200,99200,99200,99200,99200,0
|
|
20231114,181300,550789200,99200,99200,99200,99200,0
|
|
20231114,181200,550789200,99200,99200,99200,99200,0
|
|
20231114,181100,550789200,99200,99200,99200,99200,0
|
|
20231114,181000,550789200,99200,99200,99200,99200,0
|
|
20231114,180900,550789200,99200,99200,99200,99200,0
|
|
20231114,180800,550789200,99200,99200,99200,99200,0
|
|
20231114,180700,550789200,99200,99200,99200,99200,0
|
|
20231114,180600,550789200,99200,99200,99200,99200,0
|
|
20231114,180500,550789200,99200,99200,99200,99200,0
|
|
20231114,180400,550789200,99200,99200,99200,99200,0
|
|
20231114,180300,550789200,99200,99200,99200,99200,0
|
|
20231114,180200,550789200,99200,99200,99200,99200,0
|
|
20231114,180100,550789200,99200,99200,99200,99200,28
|
|
20231114,180000,550789200,99200,99200,99200,99200,0
|
|
20231114,175900,550789200,99200,99200,99200,99200,0
|
|
20231114,175800,550789200,99200,99200,99200,99200,0
|
|
20231114,175700,550789200,99200,99200,99200,99200,0
|
|
20231114,175600,550789200,99200,99200,99200,99200,0
|
|
20231114,175500,550789200,99200,99200,99200,99200,0
|
|
20231114,175400,550789200,99200,99200,99200,99200,0
|
|
20231114,175300,550789200,99200,99200,99200,99200,0
|
|
20231114,175200,550789200,99200,99200,99200,99200,0
|
|
20231114,175100,550789200,99200,99200,99200,99200,0
|
|
20231114,175000,550789200,99200,99200,99200,99200,0
|
|
20231114,174900,550789200,99200,99200,99200,99200,0
|
|
20231114,174800,550789200,99200,99200,99200,99200,0
|
|
20231114,174700,550789200,99200,99200,99200,99200,0
|
|
20231114,174600,550789200,99200,99200,99200,99200,0
|
|
20231114,174500,550789200,99200,99200,99200,99200,0
|
|
20231114,174400,550789200,99200,99200,99200,99200,0
|
|
20231114,174300,550789200,99200,99200,99200,99200,0
|
|
20231114,174200,550789200,99200,99200,99200,99200,0
|
|
20231114,174100,550789200,99200,99200,99200,99200,0
|
|
20231114,174000,550789200,99200,99200,99200,99200,0
|
|
20231114,173900,550789200,99200,99200,99200,99200,0
|
|
20231114,173800,550789200,99200,99200,99200,99200,0
|
|
20231114,173700,550789200,99200,99200,99200,99200,0
|
|
20231114,173600,550789200,99200,99200,99200,99200,0
|
|
20231114,173500,550789200,99200,99200,99200,99200,0
|
|
20231114,173400,550789200,99200,99200,99200,99200,0
|
|
20231114,173300,550789200,99200,99200,99200,99200,0
|
|
20231114,173200,550789200,99200,99200,99200,99200,0
|
|
20231114,173100,550789200,99200,99200,99200,99200,28
|
|
20231114,173000,550789200,99200,99200,99200,99200,0
|
|
20231114,172900,550789200,99200,99200,99200,99200,0
|
|
20231114,172800,550789200,99200,99200,99200,99200,0
|
|
20231114,172700,550789200,99200,99200,99200,99200,0
|
|
20231114,172600,550789200,99200,99200,99200,99200,0
|
|
20231114,172500,550789200,99200,99200,99200,99200,0
|
|
20231114,172400,550789200,99200,99200,99200,99200,0
|
|
20231114,172300,550789200,99200,99200,99200,99200,0
|
|
20231114,172200,550789200,99200,99200,99200,99200,0
|
|
20231114,172100,550789200,99200,99200,99200,99200,0
|
|
20231114,172000,550789200,99200,99200,99200,99200,0
|
|
20231114,171900,550789200,99200,99200,99200,99200,0
|
|
20231114,171800,550789200,99200,99200,99200,99200,0
|
|
20231114,171700,550789200,99200,99200,99200,99200,0
|
|
20231114,171600,550789200,99200,99200,99200,99200,0
|
|
20231114,171500,550789200,99200,99200,99200,99200,0
|
|
20231114,171400,550789200,99200,99200,99200,99200,0
|
|
20231114,171300,550789200,99200,99200,99200,99200,0
|
|
20231114,171200,550789200,99200,99200,99200,99200,0
|
|
20231114,171100,550789200,99200,99200,99200,99200,0
|
|
20231114,171000,550789200,99200,99200,99200,99200,0
|
|
20231114,170900,550789200,99200,99200,99200,99200,0
|
|
20231114,170800,550789200,99200,99200,99200,99200,0
|
|
20231114,170700,550789200,99200,99200,99200,99200,0
|
|
20231114,170600,550789200,99200,99200,99200,99200,0
|
|
20231114,170500,550789200,99200,99200,99200,99200,0
|
|
20231114,170400,550789200,99200,99200,99200,99200,0
|
|
20231114,170300,550789200,99200,99200,99200,99200,0
|
|
20231114,170200,550789200,99200,99200,99200,99200,0
|
|
20231114,170100,550789200,99200,99200,99200,99200,28
|
|
20231114,170000,550789200,99200,99200,99200,99200,0
|
|
20231114,165900,550789200,99200,99200,99200,99200,0
|
|
20231114,165800,550789200,99200,99200,99200,99200,0
|
|
20231114,165700,550789200,99200,99200,99200,99200,0
|
|
20231114,165600,550789200,99200,99200,99200,99200,0
|
|
20231114,165500,550789200,99200,99200,99200,99200,0
|
|
20231114,165400,550789200,99200,99200,99200,99200,0
|
|
20231114,165300,550789200,99200,99200,99200,99200,0
|
|
20231114,165200,550789200,99200,99200,99200,99200,0
|
|
20231114,165100,550789200,99200,99200,99200,99200,0
|
|
20231114,165000,550789200,99200,99200,99200,99200,0
|
|
20231114,164900,550789200,99200,99200,99200,99200,0
|
|
20231114,164800,550789200,99200,99200,99200,99200,0
|
|
20231114,164700,550789200,99200,99200,99200,99200,0
|
|
20231114,164600,550789200,99200,99200,99200,99200,0
|
|
20231114,164500,550789200,99200,99200,99200,99200,0
|
|
20231114,164400,550789200,99200,99200,99200,99200,0
|
|
20231114,164300,550789200,99200,99200,99200,99200,0
|
|
20231114,164200,550789200,99200,99200,99200,99200,0
|
|
20231114,164100,550789200,99200,99200,99200,99200,0
|
|
20231114,164000,550789200,99200,99200,99200,99200,0
|
|
20231114,163900,550789200,99200,99200,99200,99200,0
|
|
20231114,163800,550789200,99200,99200,99200,99200,0
|
|
20231114,163700,550789200,99200,99200,99200,99200,0
|
|
20231114,163600,550789200,99200,99200,99200,99200,0
|
|
20231114,163500,550789200,99200,99200,99200,99200,0
|
|
20231114,163400,550789200,99200,99200,99200,99200,0
|
|
20231114,163300,550789200,99200,99200,99200,99200,0
|
|
20231114,163200,550789200,99200,99200,99200,99200,0
|
|
20231114,163100,550789200,99200,99200,99200,99200,28
|
|
20231114,163000,550789200,99200,99200,99200,99200,0
|
|
20231114,162900,550789200,99200,99200,99200,99200,0
|
|
20231114,162800,550789200,99200,99200,99200,99200,0
|
|
20231114,162700,550789200,99200,99200,99200,99200,0
|
|
20231114,162600,550789200,99200,99200,99200,99200,0
|
|
20231114,162500,550789200,99200,99200,99200,99200,0
|
|
20231114,162400,550789200,99200,99200,99200,99200,0
|
|
20231114,162300,550789200,99200,99200,99200,99200,0
|
|
20231114,162200,550789200,99200,99200,99200,99200,0
|
|
20231114,162100,550789200,99200,99200,99200,99200,0
|
|
20231114,162000,550789200,99200,99200,99200,99200,0
|
|
20231114,161900,550789200,99200,99200,99200,99200,0
|
|
20231114,161800,550789200,99200,99200,99200,99200,0
|
|
20231114,161700,550789200,99200,99200,99200,99200,0
|
|
20231114,161600,550789200,99200,99200,99200,99200,0
|
|
20231114,161500,550789200,99200,99200,99200,99200,0
|
|
20231114,161400,550789200,99200,99200,99200,99200,0
|
|
20231114,161300,550789200,99200,99200,99200,99200,0
|
|
20231114,161200,550789200,99200,99200,99200,99200,0
|
|
20231114,161100,550789200,99200,99200,99200,99200,0
|
|
20231114,161000,550789200,99200,99200,99200,99200,0
|
|
20231114,160900,550789200,99200,99200,99200,99200,0
|
|
20231114,160800,550789200,99200,99200,99200,99200,0
|
|
20231114,160700,550789200,99200,99200,99200,99200,0
|
|
20231114,160600,550789200,99200,99200,99200,99200,0
|
|
20231114,160500,550789200,99200,99200,99200,99200,0
|
|
20231114,160400,550789200,99200,99200,99200,99200,0
|
|
20231114,160300,550789200,99200,99200,99200,99200,0
|
|
20231114,160200,550789200,99200,99200,99200,99200,0
|
|
20231114,160100,550789200,99200,99200,99200,99200,28
|
|
20231114,160000,550789200,99200,99200,99200,99200,0
|
|
20231114,155900,550789200,99200,99200,99200,99200,0
|
|
20231114,155800,550789200,99200,99200,99200,99200,0
|
|
20231114,155700,550789200,99200,99200,99200,99200,0
|
|
20231114,155600,550789200,99200,99200,99200,99200,0
|
|
20231114,155500,550789200,99200,99200,99200,99200,0
|
|
20231114,155400,550789200,99200,99200,99200,99200,0
|
|
20231114,155300,550789200,99200,99200,99200,99200,0
|
|
20231114,155200,550789200,99200,99200,99200,99200,0
|
|
20231114,155100,550789200,99200,99200,99200,99200,0
|
|
20231114,155000,550789200,99200,99200,99200,99200,0
|
|
20231114,154900,550789200,99200,99200,99200,99200,0
|
|
20231114,154800,550789200,99200,99200,99200,99200,0
|
|
20231114,154700,550789200,99200,99200,99200,99200,0
|
|
20231114,154600,550789200,99200,99200,99200,99200,0
|
|
20231114,154500,550789200,99200,99200,99200,99200,0
|
|
20231114,154400,550789200,99200,99200,99200,99200,0
|
|
20231114,154300,550789200,99200,99200,99200,99200,0
|
|
20231114,154200,550789200,99200,99200,99200,99200,0
|
|
20231114,154100,550789200,99200,99200,99200,99200,0
|
|
20231114,154000,550789200,99200,99200,99200,99200,0
|
|
20231114,153900,550789200,99200,99200,99200,99200,0
|
|
20231114,153800,550789200,99200,99200,99200,99200,0
|
|
20231114,153700,550789200,99200,99200,99200,99200,0
|
|
20231114,153600,550789200,99200,99200,99200,99200,0
|
|
20231114,153500,550789200,99200,99200,99200,99200,0
|
|
20231114,153400,550789200,99200,99200,99200,99200,0
|
|
20231114,153300,550789200,99200,99200,99200,99200,0
|
|
20231114,153200,550789200,99200,99200,99200,99200,0
|
|
20231114,153100,550789200,99200,99200,99200,99200,28
|
|
20231114,153000,550789200,99200,99200,99200,99200,28
|
|
20231114,152900,548011600,99100,99100,99100,99100,0
|
|
20231114,152800,548011600,99100,99100,99100,99100,0
|
|
20231114,152700,548011600,99100,99100,99100,99100,0
|
|
20231114,152600,548011600,99100,99100,99100,99100,0
|
|
20231114,152500,548011600,99100,99100,99100,99100,0
|
|
20231114,152400,548011600,99100,99100,99100,99100,0
|
|
20231114,152300,548011600,99100,99100,99100,99100,0
|
|
20231114,152200,548011600,99100,99100,99100,99100,0
|
|
20231114,152100,548011600,99100,99100,99100,99100,0
|
|
20231114,152000,548011600,99100,99100,99100,99100,0
|
|
20231114,151900,548011600,99100,99000,99100,98900,10
|
|
20231114,151800,547021500,98900,98900,99000,98900,22
|
|
20231114,151700,544844300,98900,98900,99000,98900,22
|
|
20231114,151600,542666700,99000,98900,99000,98900,63
|
|
20231114,151500,536434900,99000,98900,99000,98900,10
|
|
20231114,151400,535445300,98900,99000,99000,98900,10
|
|
20231114,151300,534455500,99000,99000,99000,98900,8
|
|
20231114,151200,533663700,99000,99000,99000,99000,8
|
|
20231114,151100,532871700,99000,98900,99000,98900,8
|
|
20231114,151000,532079900,99000,99000,99000,98900,16
|
|
20231114,150900,530496400,99000,99000,99000,98900,14
|
|
20231114,150800,529111200,99000,99000,99000,98900,9
|
|
20231114,150700,528220500,99000,99000,99000,98900,9
|
|
20231114,150600,527329600,99000,98900,99000,98900,9
|
|
20231114,150500,526438800,99000,98900,99000,98900,5
|
|
20231114,150400,525944000,99000,98900,99000,98900,11
|
|
20231114,150300,524855500,98900,98900,98900,98900,4
|
|
20231114,150200,524459900,98900,98900,99000,98900,5
|
|
20231114,150100,523965200,98900,98900,98900,98900,0
|
|
20231114,150000,523965200,98900,98900,98900,98900,2
|
|
20231114,145900,523767400,98900,98900,98900,98900,1
|
|
20231114,145800,523668500,98900,98900,98900,98900,4
|
|
20231114,145700,523272900,98900,98900,98900,98900,0
|
|
20231114,145600,523272900,98900,98900,98900,98900,1
|
|
20231114,145500,523174000,99000,98900,99000,98900,23
|
|
20231114,145400,520897200,99000,99000,99000,99000,0
|
|
20231114,145300,520897200,99000,99100,99100,99000,115
|
|
20231114,145200,509500800,99200,99200,99200,99200,3
|
|
20231114,145100,509203200,99200,99100,99200,99100,9
|
|
20231114,145000,508310800,99200,99200,99200,99200,4
|
|
20231114,144900,507914000,99200,99100,99200,99100,4
|
|
20231114,144800,507517400,99200,99200,99200,99200,4
|
|
20231114,144700,507120600,99200,99200,99200,99200,3
|
|
20231114,144600,506823000,99300,99300,99300,99300,1
|
|
20231114,144500,506723700,99200,99200,99300,99200,57
|
|
20231114,144400,501069100,99200,99200,99200,99100,6
|
|
20231114,144300,500474000,99200,99200,99200,99200,4
|
|
20231114,144200,500077200,99200,99100,99200,99100,4
|
|
20231114,144100,499680600,99200,99200,99200,99200,4
|
|
20231114,144000,499283800,99100,99200,99200,99100,10
|
|
20231114,143900,498292100,99200,99100,99200,99100,3
|
|
20231114,143800,497994600,99200,99200,99200,99100,5
|
|
20231114,143700,497498700,99200,99100,99200,99100,4
|
|
20231114,143600,497102100,99200,99200,99200,99200,5
|
|
20231114,143500,496606100,99200,99200,99200,99200,2
|
|
20231114,143400,496407700,99100,99200,99200,99100,4
|
|
20231114,143300,496011000,99200,99200,99200,99100,7
|
|
20231114,143200,495316800,99200,99200,99200,99200,4
|
|
20231114,143100,494920000,99200,99100,99200,99100,6
|
|
20231114,143000,494325000,99200,99200,99200,99200,3
|
|
20231114,142900,494027400,99100,99200,99200,99100,5
|
|
20231114,142800,493531600,99200,99200,99200,99200,2
|
|
20231114,142700,493333200,99200,99200,99200,99100,5
|
|
20231114,142600,492837300,99200,99200,99200,99100,7
|
|
20231114,142500,492143100,99200,99200,99200,99200,5
|
|
20231114,142400,491647100,99200,99200,99200,99200,4
|
|
20231114,142300,491250300,99100,99100,99200,99100,5
|
|
20231114,142200,490754600,99200,99100,99200,99100,4
|
|
20231114,142100,490358000,99200,99200,99200,99200,4
|
|
20231114,142000,489961200,99200,99200,99200,99100,8
|
|
20231114,141900,489168000,99200,99200,99200,99200,2
|
|
20231114,141800,488969600,99100,99200,99200,99100,8
|
|
20231114,141700,488176200,99200,99100,99200,99100,12
|
|
20231114,141600,486986800,99200,99100,99200,99100,3
|
|
20231114,141500,486689300,99200,99200,99200,99200,4
|
|
20231114,141400,486292500,99300,99200,99300,99200,34
|
|
20231114,141300,482916700,99200,99200,99200,99200,3
|
|
20231114,141200,482619100,99200,99200,99200,99200,4
|
|
20231114,141100,482222300,99100,99200,99200,99100,7
|
|
20231114,141000,481528100,99200,99200,99200,99200,2
|
|
20231114,140900,481329700,99200,99200,99200,99100,7
|
|
20231114,140800,480635600,99200,99200,99200,99200,3
|
|
20231114,140700,480338000,99100,99200,99200,99100,5
|
|
20231114,140600,479842100,99100,99100,99100,99100,39
|
|
20231114,140500,475977200,99100,99100,99100,99000,7
|
|
20231114,140400,475283800,99100,99100,99100,99000,6
|
|
20231114,140300,474689400,99100,99100,99100,99100,4
|
|
20231114,140200,474293000,99100,99100,99100,99100,2
|
|
20231114,140100,474094800,99000,99000,99100,99000,5
|
|
20231114,140000,473599600,99000,99100,99100,99000,4
|
|
20231114,135900,473203400,99000,99000,99100,99000,16
|
|
20231114,135800,471618000,99100,99000,99100,99000,3
|
|
20231114,135700,471320800,99000,98900,99000,98900,27
|
|
20231114,135600,468648100,98900,98900,99000,98900,7
|
|
20231114,135500,467955300,99000,99000,99000,98900,5
|
|
20231114,135400,467460400,98900,98900,98900,98900,2
|
|
20231114,135300,467262600,99000,99000,99000,98900,7
|
|
20231114,135200,466569900,98900,98900,99000,98900,4
|
|
20231114,135100,466174100,99000,99000,99000,98900,5
|
|
20231114,135000,465679200,98900,99000,99000,98900,5
|
|
20231114,134900,465184500,98900,99000,99000,98900,7
|
|
20231114,134800,464491800,98900,99000,99000,98900,6
|
|
20231114,134700,463897900,98900,99000,99000,98900,7
|
|
20231114,134600,463205400,99000,98900,99000,98900,4
|
|
20231114,134500,462809600,99000,99000,99000,99000,4
|
|
20231114,134400,462413600,99000,99000,99000,99000,0
|
|
20231114,134300,462413600,99000,99000,99000,98900,6
|
|
20231114,134200,461819800,99000,99000,99000,98900,40
|
|
20231114,134100,457859900,99000,99000,99000,99000,2
|
|
20231114,134000,457661900,99000,99000,99000,98900,6
|
|
20231114,133900,457068100,99000,99000,99000,99000,2
|
|
20231114,133800,456870100,98900,99000,99000,98900,4
|
|
20231114,133700,456474300,99000,99000,99000,99000,2
|
|
20231114,133600,456276300,99000,99000,99000,98900,7
|
|
20231114,133500,455583600,99000,98900,99000,98900,4
|
|
20231114,133400,455187800,99000,99000,99000,99000,4
|
|
20231114,133300,454791800,99000,99000,99000,99000,2
|
|
20231114,133200,454593800,98900,99000,99000,98900,3
|
|
20231114,133100,454296900,99000,98900,99000,98900,3
|
|
20231114,133000,454000000,99000,99000,99000,98900,5
|
|
20231114,132900,453505100,98900,99000,99000,98900,3
|
|
20231114,132800,453208200,99000,98900,99000,98900,4
|
|
20231114,132700,452812400,99000,99000,99000,99000,5
|
|
20231114,132600,452317400,99000,99000,99000,99000,2
|
|
20231114,132500,452119400,99000,98900,99000,98900,7
|
|
20231114,132400,451426700,98900,99000,99000,98900,4
|
|
20231114,132300,451030900,98900,99000,99000,98900,3
|
|
20231114,132200,450734000,99000,99000,99000,99000,2
|
|
20231114,132100,450536000,98900,99000,99000,98900,4
|
|
20231114,132000,450140200,99000,99000,99000,98900,6
|
|
20231114,131900,449546400,99000,99000,99000,99000,2
|
|
20231114,131800,449348400,99000,99000,99000,99000,2
|
|
20231114,131700,449150400,99000,98900,99000,98900,5
|
|
20231114,131600,448655700,99000,99000,99000,99000,4
|
|
20231114,131500,448259700,99000,99000,99000,99000,12
|
|
20231114,131400,447071700,99000,98900,99000,98900,4
|
|
20231114,131300,446675900,98900,99000,99000,98900,4
|
|
20231114,131200,446280100,99000,98900,99000,98900,6
|
|
20231114,131100,445686200,99000,98900,99000,98900,5
|
|
20231114,131000,445191500,99000,99000,99000,99000,2
|
|
20231114,130900,444993500,99000,99100,99100,99000,4
|
|
20231114,130800,444597300,99000,99000,99000,99000,2
|
|
20231114,130700,444399300,98900,98800,98900,98800,11
|
|
20231114,130600,443312100,98800,98800,98800,98800,2
|
|
20231114,130500,443114500,98800,98800,98800,98800,5
|
|
20231114,130400,442620500,98900,98900,98900,98900,2
|
|
20231114,130300,442422700,98800,98700,98800,98700,16
|
|
20231114,130200,440842100,98700,98800,98800,98700,4
|
|
20231114,130100,440447100,98700,98700,98700,98700,19
|
|
20231114,130000,438571800,98700,98600,98700,98600,4
|
|
20231114,125900,438177200,98700,98700,98700,98700,3
|
|
20231114,125800,437881100,98800,98800,98800,98800,5
|
|
20231114,125700,437387100,98800,98800,98800,98800,2
|
|
20231114,125600,437189500,98800,98800,98800,98800,2
|
|
20231114,125500,436991900,98700,98800,98800,98700,5
|
|
20231114,125400,436498200,98700,98800,98800,98700,3
|
|
20231114,125300,436201900,98800,98800,98800,98800,2
|
|
20231114,125200,436004300,98700,98800,98800,98700,4
|
|
20231114,125100,435609300,98900,98900,98900,98900,2
|
|
20231114,125000,435411500,98900,98700,98900,98700,9
|
|
20231114,124900,434522200,98700,98500,98700,98500,33
|
|
20231114,124800,431270300,98500,98400,98500,98400,6
|
|
20231114,124700,430679700,98400,98500,98500,98400,3
|
|
20231114,124600,430384300,98400,98400,98400,98400,0
|
|
20231114,124500,430384300,98400,98400,98400,98400,3
|
|
20231114,124400,430089100,98400,98400,98400,98400,3
|
|
20231114,124300,429793900,98500,98500,98500,98500,7
|
|
20231114,124200,429104400,98400,98400,98400,98400,0
|
|
20231114,124100,429104400,98400,98400,98400,98400,1
|
|
20231114,124000,429006000,98400,98500,98500,98400,5
|
|
20231114,123900,428513800,98400,98400,98400,98400,0
|
|
20231114,123800,428513800,98400,98500,98500,98400,4
|
|
20231114,123700,428120000,98500,98600,98600,98500,6
|
|
20231114,123600,427528600,98900,98900,98900,98900,4
|
|
20231114,123500,427133000,99000,99000,99000,99000,2
|
|
20231114,123400,426935000,99000,99000,99000,98900,206
|
|
20231114,123300,406542000,99000,99000,99000,99000,2
|
|
20231114,123200,406344000,99200,99000,99200,99000,57
|
|
20231114,123100,400695700,99000,99000,99000,99000,2
|
|
20231114,123000,400497700,98600,98500,98600,98500,13
|
|
20231114,122900,399217000,98600,98500,98600,98500,3
|
|
20231114,122800,398921300,98500,98500,98500,98500,5
|
|
20231114,122700,398428800,98400,98200,98400,98200,54
|
|
20231114,122600,393116800,98200,98300,98300,98200,22
|
|
20231114,122500,390954800,98300,98300,98300,98300,2
|
|
20231114,122400,390758200,98400,98400,98400,98400,2
|
|
20231114,122300,390561400,98300,98200,98300,98200,27
|
|
20231114,122200,387907600,98200,98200,98300,98200,5
|
|
20231114,122100,387416400,98200,98200,98200,98200,9
|
|
20231114,122000,386532600,98300,98300,98300,98300,2
|
|
20231114,121900,386336000,98300,98200,98300,98100,8
|
|
20231114,121800,385550500,98300,98300,98300,98300,2
|
|
20231114,121700,385353900,98300,98200,98300,98200,6
|
|
20231114,121600,384764500,98300,98100,98300,98100,20
|
|
20231114,121500,382800600,98100,98200,98200,98100,4
|
|
20231114,121400,382408000,98200,98200,98200,98200,5
|
|
20231114,121300,381917000,98100,98200,98200,98100,3
|
|
20231114,121200,381622500,98100,98200,98200,98100,4
|
|
20231114,121100,381229900,98100,98200,98200,98100,4
|
|
20231114,121000,380837300,98200,98200,98200,98200,2
|
|
20231114,120900,380640900,98100,98100,98200,98100,4
|
|
20231114,120800,380248300,98200,98100,98200,98100,5
|
|
20231114,120700,379757600,98200,98200,98200,98200,2
|
|
20231114,120600,379561200,98200,98100,98200,98100,6
|
|
20231114,120500,378972100,98200,98200,98200,98100,6
|
|
20231114,120400,378383100,98100,98200,98200,98100,4
|
|
20231114,120300,377990500,98200,98200,98200,98200,2
|
|
20231114,120200,377794100,98200,98100,98200,98100,5
|
|
20231114,120100,377303400,98200,98200,98200,98200,2
|
|
20231114,120000,377107000,98200,98200,98200,98100,6
|
|
20231114,115900,376518000,98100,98100,98200,98100,8
|
|
20231114,115800,375732800,98100,98100,98200,98100,6
|
|
20231114,115700,375144000,98200,98100,98200,98100,14
|
|
20231114,115600,373769400,98200,98200,98200,98200,2
|
|
20231114,115500,373573000,98200,98100,98200,98100,3
|
|
20231114,115400,373278500,98200,98100,98200,98100,7
|
|
20231114,115300,372591600,98200,98200,98200,98100,9
|
|
20231114,115200,371708300,98100,98200,98200,98100,6
|
|
20231114,115100,371119200,98100,98100,98200,98100,4
|
|
20231114,115000,370726600,98100,98200,98200,98100,3
|
|
20231114,114900,370432100,98100,98100,98200,98100,5
|
|
20231114,114800,369941400,98100,98200,98200,98100,3
|
|
20231114,114700,369646900,98100,98200,98200,98100,12
|
|
20231114,114600,368468900,98300,98300,98300,98300,2
|
|
20231114,114500,368272300,98300,98300,98300,98300,2
|
|
20231114,114400,368075700,98300,98100,98300,98100,5
|
|
20231114,114300,367584400,98300,98100,98300,98100,8
|
|
20231114,114200,366798700,98200,98200,98200,98200,34
|
|
20231114,114100,363459900,98200,98100,98200,98100,5
|
|
20231114,114000,362969100,98100,98100,98100,98100,2
|
|
20231114,113900,362772900,98100,98100,98100,98100,7
|
|
20231114,113800,362086200,98100,98200,98200,98100,3
|
|
20231114,113700,361791700,98100,98200,98200,98100,4
|
|
20231114,113600,361399000,98100,98100,98200,98100,5
|
|
20231114,113500,360908300,98200,98200,98200,98100,17
|
|
20231114,113400,359239200,98200,98200,98200,98200,5
|
|
20231114,113300,358748200,98100,98200,98200,98100,3
|
|
20231114,113200,358453700,98200,98100,98200,98100,6
|
|
20231114,113100,357864900,98100,98200,98200,98100,8
|
|
20231114,113000,357079700,98200,98200,98200,98100,5
|
|
20231114,112900,356588800,98200,98100,98200,98100,3
|
|
20231114,112800,356294300,98100,98100,98100,98100,7
|
|
20231114,112700,355607600,98100,98100,98100,98100,1
|
|
20231114,112600,355509500,98100,98100,98100,98100,3
|
|
20231114,112500,355215200,98100,98100,98200,98100,7
|
|
20231114,112400,354528300,98100,98200,98200,98100,6
|
|
20231114,112300,353939500,98200,98200,98200,98200,2
|
|
20231114,112200,353743100,98200,98100,98200,98100,9
|
|
20231114,112100,352859700,98200,98200,98200,98100,5
|
|
20231114,112000,352368800,98100,98200,98200,98100,17
|
|
20231114,111900,350699900,98200,98100,98200,98100,3
|
|
20231114,111800,350405400,98200,98200,98200,98100,5
|
|
20231114,111700,349914500,98100,98200,98200,98100,8
|
|
20231114,111600,349129500,98100,98200,98200,98100,4
|
|
20231114,111500,348736900,98100,98100,98200,98100,6
|
|
20231114,111400,348147900,98200,98100,98200,98100,7
|
|
20231114,111300,347461000,98200,98200,98200,98100,6
|
|
20231114,111200,346872000,98100,98200,98200,98100,3
|
|
20231114,111100,346577500,98200,98200,98200,98100,5
|
|
20231114,111000,346086600,98100,98100,98100,98100,7
|
|
20231114,110900,345399900,98100,98100,98200,98100,7
|
|
20231114,110800,344713000,98200,98200,98200,98200,7
|
|
20231114,110700,344025600,98100,98200,98200,98100,8
|
|
20231114,110600,343240500,98200,98100,98200,98100,3
|
|
20231114,110500,342946000,98200,98200,98200,98100,7
|
|
20231114,110400,342258900,98200,98100,98200,98100,3
|
|
20231114,110300,341964400,98100,98200,98200,98100,6
|
|
20231114,110200,341375400,98100,98200,98200,98100,5
|
|
20231114,110100,340884700,98200,98100,98200,98100,3
|
|
20231114,110000,340590200,98200,98100,98200,98100,7
|
|
20231114,105900,339902900,98200,98100,98200,98100,4
|
|
20231114,105800,339510300,98100,98100,98100,98100,0
|
|
20231114,105700,339510300,98100,98100,98100,98100,1
|
|
20231114,105600,339412200,98100,98100,98100,98100,3
|
|
20231114,105500,339117900,98100,98100,98100,98100,2
|
|
20231114,105400,338921700,98100,98100,98100,98100,0
|
|
20231114,105300,338921700,98100,98200,98200,98100,4
|
|
20231114,105200,338529000,98100,98100,98100,98100,6
|
|
20231114,105100,337940400,98100,98300,98300,98100,125
|
|
20231114,105000,325670900,98300,98300,98300,98300,1
|
|
20231114,104900,325572600,98300,98300,98300,98300,14
|
|
20231114,104800,324196400,98300,98500,98500,98300,222
|
|
20231114,104700,302339600,98500,98500,98500,98500,1
|
|
20231114,104600,302241100,98700,98600,98700,98600,188
|
|
20231114,104500,283704100,98700,98700,98700,98700,2
|
|
20231114,104400,283506700,98700,98900,98900,98700,5
|
|
20231114,104300,283012700,98900,98900,98900,98900,2
|
|
20231114,104200,282814900,98900,98700,98900,98700,14
|
|
20231114,104100,281431800,98800,98800,98800,98800,2
|
|
20231114,104000,281234200,98900,98800,98900,98800,4
|
|
20231114,103900,280838800,98800,98800,98800,98800,2
|
|
20231114,103800,280641200,98800,98700,98800,98700,10
|
|
20231114,103700,279653500,98800,98800,98800,98700,6
|
|
20231114,103600,279060900,98800,98800,98800,98800,2
|
|
20231114,103500,278863300,98800,98700,98800,98700,8
|
|
20231114,103400,278073500,98600,98600,98700,98600,6
|
|
20231114,103300,277481700,98600,98700,98700,98600,10
|
|
20231114,103200,276495100,98700,98700,98700,98700,4
|
|
20231114,103100,276100300,98600,98500,98600,98500,5
|
|
20231114,103000,275607400,98600,98500,98600,98500,10
|
|
20231114,102900,274621500,98700,98700,98700,98700,4
|
|
20231114,102800,274226700,98700,98700,98700,98700,2
|
|
20231114,102700,274029300,98700,98500,98700,98500,12
|
|
20231114,102600,272846000,98600,98700,98700,98600,4
|
|
20231114,102500,272451400,98700,98600,98700,98600,8
|
|
20231114,102400,271662400,98600,98600,98600,98600,3
|
|
20231114,102300,271366600,98500,98500,98600,98500,13
|
|
20231114,102200,270085400,98600,98600,98600,98600,5
|
|
20231114,102100,269592400,98600,98600,98600,98600,2
|
|
20231114,102000,269395200,98500,98600,98600,98500,4
|
|
20231114,101900,269001000,98500,98700,98700,98500,14
|
|
20231114,101800,267620500,98700,98700,98700,98700,4
|
|
20231114,101700,267225700,98700,98700,98700,98700,0
|
|
20231114,101600,267225700,98700,98500,98700,98500,7
|
|
20231114,101500,266535500,98500,98700,98800,98500,12
|
|
20231114,101400,265351500,98800,98800,98800,98800,2
|
|
20231114,101300,265153900,98800,98700,98800,98700,8
|
|
20231114,101200,264364100,98600,98500,98600,98500,12
|
|
20231114,101100,263181000,98700,98700,98700,98700,2
|
|
20231114,101000,262983600,98700,98700,98700,98700,4
|
|
20231114,100900,262588800,98700,98600,98700,98600,11
|
|
20231114,100800,261503700,98600,98500,98600,98500,8
|
|
20231114,100700,260715000,98600,98600,98600,98600,4
|
|
20231114,100600,260320600,98600,98600,98600,98600,2
|
|
20231114,100500,260123400,98600,98600,98600,98600,4
|
|
20231114,100400,259729000,98600,98800,98800,98600,4
|
|
20231114,100300,259334200,98800,98900,98900,98600,5
|
|
20231114,100200,258840200,99000,98400,99000,98400,115
|
|
20231114,100100,247483300,98400,98300,98400,98300,14
|
|
20231114,100000,246106900,98400,98400,98400,98400,2
|
|
20231114,095900,245910100,98300,98300,98300,98300,4
|
|
20231114,095800,245516900,98300,98400,98500,98300,9
|
|
20231114,095700,244631200,98500,98400,98500,98400,3
|
|
20231114,095600,244335800,98500,98400,98500,98400,4
|
|
20231114,095500,243942000,98400,98500,98500,98400,4
|
|
20231114,095400,243548200,98500,98400,98500,98400,8
|
|
20231114,095300,242760700,98400,98300,98400,98300,8
|
|
20231114,095200,241973600,98400,98400,98400,98400,4
|
|
20231114,095100,241580000,98300,98300,98300,98300,3
|
|
20231114,095000,241285100,98400,98200,98400,98200,7
|
|
20231114,094900,240596900,98300,98300,98300,98300,3
|
|
20231114,094800,240302000,98400,98400,98400,98400,4
|
|
20231114,094700,239908400,98400,98400,98400,98400,6
|
|
20231114,094600,239318000,98400,98300,98400,98300,10
|
|
20231114,094500,238334600,98200,98200,98200,98100,8
|
|
20231114,094400,237549100,98200,98200,98200,98200,2
|
|
20231114,094300,237352700,98100,98200,98200,98100,3
|
|
20231114,094200,237058200,98200,98100,98200,98100,18
|
|
20231114,094100,235292200,98000,98000,98000,98000,1
|
|
20231114,094000,235194200,97900,98000,98000,97900,8
|
|
20231114,093900,234410300,97900,98000,98000,97900,8
|
|
20231114,093800,233626800,98000,98000,98000,98000,2
|
|
20231114,093700,233430800,98000,98000,98000,98000,0
|
|
20231114,093600,233430800,98000,98000,98000,97900,13
|
|
20231114,093500,232157300,98100,98000,98100,98000,6
|
|
20231114,093400,231568800,98000,98000,98000,98000,5
|
|
20231114,093300,231078800,97900,98100,98200,97900,8
|
|
20231114,093200,230294800,98000,97800,98000,97800,12
|
|
20231114,093100,229119800,97800,97800,97800,97800,6
|
|
20231114,093000,228533000,97700,97700,97700,97700,1
|
|
20231114,092900,228435300,97800,97800,97800,97800,2
|
|
20231114,092800,228239700,98500,97800,98500,97800,55
|
|
20231114,092700,222847300,97800,97800,97800,97800,4
|
|
20231114,092600,222456100,97600,97600,97600,97600,1
|
|
20231114,092500,222358500,97500,97500,97800,97500,40
|
|
20231114,092400,218452600,97500,97500,97500,97500,1
|
|
20231114,092300,218355100,97200,97900,97900,97200,1009
|
|
20231114,092200,120146800,97700,97700,97700,97700,1
|
|
20231114,092100,120049100,97700,98400,98400,97700,1095
|
|
20231114,092000,12960200,98500,98500,98500,98500,0
|
|
20231114,091900,12960200,98500,98400,98500,98400,40
|
|
20231114,091800,9023800,98500,98500,98500,98500,17
|
|
20231114,091700,7349300,98900,98900,98900,98900,2
|
|
20231114,091600,7151500,99000,99000,99000,99000,0
|
|
20231114,091500,7151500,99000,99000,99000,99000,1
|
|
20231114,091400,7052500,98500,98500,98500,98500,2
|
|
20231114,091300,6855500,99200,99200,99200,99200,0
|
|
20231114,091200,6855500,99200,99200,99200,99200,0
|
|
20231114,091100,6855500,99200,99200,99200,99200,0
|
|
20231114,091000,6855500,99200,99200,99200,99200,0
|
|
20231114,090900,6855500,99200,99300,99300,99200,30
|
|
20231114,090800,3879100,99200,99200,99200,99200,1
|
|
20231114,090700,3779900,99200,99200,99200,99200,2
|
|
20231114,090600,3581500,99100,99200,99200,99100,7
|
|
20231114,090500,2887200,99300,99200,99400,99200,9
|
|
20231114,090400,1993400,100500,100500,100500,100500,0
|
|
20231114,090300,1993400,100500,100800,100800,99100,12
|
|
20231114,090200,793800,101400,101400,101400,101400,2
|
|
20231114,090100,591000,98500,98500,98500,98500,1
|
|
20231114,090000,492500,98500,98500,98500,98500,5
|