587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184400,733615500,27300,27300,27300,27300,356
|
|
20231106,184300,733615500,27300,27300,27300,27300,0
|
|
20231106,184200,733615500,27300,27300,27300,27300,0
|
|
20231106,184100,733615500,27300,27300,27300,27300,0
|
|
20231106,184000,733615500,27300,27300,27300,27300,0
|
|
20231106,183900,733615500,27300,27300,27300,27300,0
|
|
20231106,183800,733615500,27300,27300,27300,27300,0
|
|
20231106,183700,733615500,27300,27300,27300,27300,0
|
|
20231106,183600,733615500,27300,27300,27300,27300,0
|
|
20231106,183500,733615500,27300,27300,27300,27300,0
|
|
20231106,183400,733615500,27300,27300,27300,27300,0
|
|
20231106,183300,733615500,27300,27300,27300,27300,0
|
|
20231106,183200,733615500,27300,27300,27300,27300,0
|
|
20231106,183100,733615500,27300,27300,27300,27300,0
|
|
20231106,183000,733615500,27300,27300,27300,27300,0
|
|
20231106,182900,733615500,27300,27300,27300,27300,0
|
|
20231106,182800,733615500,27300,27300,27300,27300,0
|
|
20231106,182700,733615500,27300,27300,27300,27300,0
|
|
20231106,182600,733615500,27300,27300,27300,27300,0
|
|
20231106,182500,733615500,27300,27300,27300,27300,0
|
|
20231106,182400,733615500,27300,27300,27300,27300,0
|
|
20231106,182300,733615500,27300,27300,27300,27300,0
|
|
20231106,182200,733615500,27300,27300,27300,27300,0
|
|
20231106,182100,733615500,27300,27300,27300,27300,0
|
|
20231106,182000,733615500,27300,27300,27300,27300,0
|
|
20231106,181900,733615500,27300,27300,27300,27300,0
|
|
20231106,181800,733615500,27300,27300,27300,27300,0
|
|
20231106,181700,733615500,27300,27300,27300,27300,0
|
|
20231106,181600,733615500,27300,27300,27300,27300,0
|
|
20231106,181500,733615500,27300,27300,27300,27300,0
|
|
20231106,181400,733615500,27300,27300,27300,27300,356
|
|
20231106,181300,733615500,27300,27300,27300,27300,0
|
|
20231106,181200,733615500,27300,27300,27300,27300,0
|
|
20231106,181100,733615500,27300,27300,27300,27300,0
|
|
20231106,181000,733615500,27300,27300,27300,27300,0
|
|
20231106,180900,733615500,27300,27300,27300,27300,0
|
|
20231106,180800,733615500,27300,27300,27300,27300,0
|
|
20231106,180700,733615500,27300,27300,27300,27300,0
|
|
20231106,180600,733615500,27300,27300,27300,27300,0
|
|
20231106,180500,733615500,27300,27300,27300,27300,0
|
|
20231106,180400,733615500,27300,27300,27300,27300,0
|
|
20231106,180300,733615500,27300,27300,27300,27300,0
|
|
20231106,180200,733615500,27300,27300,27300,27300,0
|
|
20231106,180100,733615500,27300,27300,27300,27300,0
|
|
20231106,180000,733615500,27300,27300,27300,27300,0
|
|
20231106,175900,733615500,27300,27300,27300,27300,0
|
|
20231106,175800,733615500,27300,27300,27300,27300,0
|
|
20231106,175700,733615500,27300,27300,27300,27300,0
|
|
20231106,175600,733615500,27300,27300,27300,27300,0
|
|
20231106,175500,733615500,27300,27300,27300,27300,0
|
|
20231106,175400,733615500,27300,27300,27300,27300,0
|
|
20231106,175300,733615500,27300,27300,27300,27300,0
|
|
20231106,175200,733615500,27300,27300,27300,27300,0
|
|
20231106,175100,733615500,27300,27300,27300,27300,0
|
|
20231106,175000,733615500,27300,27300,27300,27300,0
|
|
20231106,174900,733615500,27300,27300,27300,27300,0
|
|
20231106,174800,733615500,27300,27300,27300,27300,0
|
|
20231106,174700,733615500,27300,27300,27300,27300,0
|
|
20231106,174600,733615500,27300,27300,27300,27300,0
|
|
20231106,174500,733615500,27300,27300,27300,27300,0
|
|
20231106,174400,733615500,27300,27300,27300,27300,356
|
|
20231106,174300,733615500,27300,27300,27300,27300,0
|
|
20231106,174200,733615500,27300,27300,27300,27300,0
|
|
20231106,174100,733615500,27300,27300,27300,27300,0
|
|
20231106,174000,733615500,27300,27300,27300,27300,0
|
|
20231106,173900,733615500,27300,27300,27300,27300,0
|
|
20231106,173800,733615500,27300,27300,27300,27300,0
|
|
20231106,173700,733615500,27300,27300,27300,27300,0
|
|
20231106,173600,733615500,27300,27300,27300,27300,0
|
|
20231106,173500,733615500,27300,27300,27300,27300,0
|
|
20231106,173400,733615500,27300,27300,27300,27300,0
|
|
20231106,173300,733615500,27300,27300,27300,27300,0
|
|
20231106,173200,733615500,27300,27300,27300,27300,0
|
|
20231106,173100,733615500,27300,27300,27300,27300,0
|
|
20231106,173000,733615500,27300,27300,27300,27300,0
|
|
20231106,172900,733615500,27300,27300,27300,27300,0
|
|
20231106,172800,733615500,27300,27300,27300,27300,0
|
|
20231106,172700,733615500,27300,27300,27300,27300,0
|
|
20231106,172600,733615500,27300,27300,27300,27300,0
|
|
20231106,172500,733615500,27300,27300,27300,27300,0
|
|
20231106,172400,733615500,27300,27300,27300,27300,0
|
|
20231106,172300,733615500,27300,27300,27300,27300,0
|
|
20231106,172200,733615500,27300,27300,27300,27300,0
|
|
20231106,172100,733615500,27300,27300,27300,27300,0
|
|
20231106,172000,733615500,27300,27300,27300,27300,0
|
|
20231106,171900,733615500,27300,27300,27300,27300,0
|
|
20231106,171800,733615500,27300,27300,27300,27300,0
|
|
20231106,171700,733615500,27300,27300,27300,27300,0
|
|
20231106,171600,733615500,27300,27300,27300,27300,0
|
|
20231106,171500,733615500,27300,27300,27300,27300,0
|
|
20231106,171400,733615500,27300,27300,27300,27300,356
|
|
20231106,171300,733615500,27300,27300,27300,27300,0
|
|
20231106,171200,733615500,27300,27300,27300,27300,0
|
|
20231106,171100,733615500,27300,27300,27300,27300,0
|
|
20231106,171000,733615500,27300,27300,27300,27300,0
|
|
20231106,170900,733615500,27300,27300,27300,27300,0
|
|
20231106,170800,733615500,27300,27300,27300,27300,0
|
|
20231106,170700,733615500,27300,27300,27300,27300,0
|
|
20231106,170600,733615500,27300,27300,27300,27300,0
|
|
20231106,170500,733615500,27300,27300,27300,27300,0
|
|
20231106,170400,733615500,27300,27300,27300,27300,0
|
|
20231106,170300,733615500,27300,27300,27300,27300,0
|
|
20231106,170200,733615500,27300,27300,27300,27300,0
|
|
20231106,170100,733615500,27300,27300,27300,27300,0
|
|
20231106,170000,733615500,27300,27300,27300,27300,0
|
|
20231106,165900,733615500,27300,27300,27300,27300,0
|
|
20231106,165800,733615500,27300,27300,27300,27300,0
|
|
20231106,165700,733615500,27300,27300,27300,27300,0
|
|
20231106,165600,733615500,27300,27300,27300,27300,0
|
|
20231106,165500,733615500,27300,27300,27300,27300,0
|
|
20231106,165400,733615500,27300,27300,27300,27300,0
|
|
20231106,165300,733615500,27300,27300,27300,27300,0
|
|
20231106,165200,733615500,27300,27300,27300,27300,0
|
|
20231106,165100,733615500,27300,27300,27300,27300,0
|
|
20231106,165000,733615500,27300,27300,27300,27300,0
|
|
20231106,164900,733615500,27300,27300,27300,27300,0
|
|
20231106,164800,733615500,27300,27300,27300,27300,0
|
|
20231106,164700,733615500,27300,27300,27300,27300,0
|
|
20231106,164600,733615500,27300,27300,27300,27300,0
|
|
20231106,164500,733615500,27300,27300,27300,27300,0
|
|
20231106,164400,733615500,27300,27300,27300,27300,356
|
|
20231106,164300,733615500,27300,27300,27300,27300,0
|
|
20231106,164200,733615500,27300,27300,27300,27300,0
|
|
20231106,164100,733615500,27300,27300,27300,27300,0
|
|
20231106,164000,733615500,27300,27300,27300,27300,0
|
|
20231106,163900,733615500,27300,27300,27300,27300,0
|
|
20231106,163800,733615500,27300,27300,27300,27300,0
|
|
20231106,163700,733615500,27300,27300,27300,27300,0
|
|
20231106,163600,733615500,27300,27300,27300,27300,0
|
|
20231106,163500,733615500,27300,27300,27300,27300,0
|
|
20231106,163400,733615500,27300,27300,27300,27300,0
|
|
20231106,163300,733615500,27300,27300,27300,27300,0
|
|
20231106,163200,733615500,27300,27300,27300,27300,0
|
|
20231106,163100,733615500,27300,27300,27300,27300,0
|
|
20231106,163000,733615500,27300,27300,27300,27300,0
|
|
20231106,162900,733615500,27300,27300,27300,27300,0
|
|
20231106,162800,733615500,27300,27300,27300,27300,0
|
|
20231106,162700,733615500,27300,27300,27300,27300,0
|
|
20231106,162600,733615500,27300,27300,27300,27300,0
|
|
20231106,162500,733615500,27300,27300,27300,27300,0
|
|
20231106,162400,733615500,27300,27300,27300,27300,0
|
|
20231106,162300,733615500,27300,27300,27300,27300,0
|
|
20231106,162200,733615500,27300,27300,27300,27300,0
|
|
20231106,162100,733615500,27300,27300,27300,27300,0
|
|
20231106,162000,733615500,27300,27300,27300,27300,0
|
|
20231106,161900,733615500,27300,27300,27300,27300,0
|
|
20231106,161800,733615500,27300,27300,27300,27300,0
|
|
20231106,161700,733615500,27300,27300,27300,27300,0
|
|
20231106,161600,733615500,27300,27300,27300,27300,0
|
|
20231106,161500,733615500,27300,27300,27300,27300,0
|
|
20231106,161400,733615500,27300,27300,27300,27300,356
|
|
20231106,161300,733615500,27300,27300,27300,27300,0
|
|
20231106,161200,733615500,27300,27300,27300,27300,0
|
|
20231106,161100,733615500,27300,27300,27300,27300,0
|
|
20231106,161000,733615500,27300,27300,27300,27300,0
|
|
20231106,160900,733615500,27300,27300,27300,27300,0
|
|
20231106,160800,733615500,27300,27300,27300,27300,0
|
|
20231106,160700,733615500,27300,27300,27300,27300,0
|
|
20231106,160600,733615500,27300,27300,27300,27300,0
|
|
20231106,160500,733615500,27300,27300,27300,27300,0
|
|
20231106,160400,733615500,27300,27300,27300,27300,0
|
|
20231106,160300,733615500,27300,27300,27300,27300,0
|
|
20231106,160200,733615500,27300,27300,27300,27300,0
|
|
20231106,160100,733615500,27300,27300,27300,27300,0
|
|
20231106,160000,733615500,27300,27300,27300,27300,0
|
|
20231106,155900,733615500,27300,27300,27300,27300,0
|
|
20231106,155800,733615500,27300,27300,27300,27300,0
|
|
20231106,155700,733615500,27300,27300,27300,27300,0
|
|
20231106,155600,733615500,27300,27300,27300,27300,0
|
|
20231106,155500,733615500,27300,27300,27300,27300,0
|
|
20231106,155400,733615500,27300,27300,27300,27300,0
|
|
20231106,155300,733615500,27300,27300,27300,27300,0
|
|
20231106,155200,733615500,27300,27300,27300,27300,0
|
|
20231106,155100,733615500,27300,27300,27300,27300,0
|
|
20231106,155000,733615500,27300,27300,27300,27300,0
|
|
20231106,154900,733615500,27300,27300,27300,27300,0
|
|
20231106,154800,733615500,27300,27300,27300,27300,0
|
|
20231106,154700,733615500,27300,27300,27300,27300,0
|
|
20231106,154600,733615500,27300,27300,27300,27300,0
|
|
20231106,154500,733615500,27300,27300,27300,27300,0
|
|
20231106,154400,733615500,27300,27300,27300,27300,356
|
|
20231106,154300,733615500,27300,27300,27300,27300,0
|
|
20231106,154200,733615500,27300,27300,27300,27300,0
|
|
20231106,154100,733615500,27300,27300,27300,27300,0
|
|
20231106,154000,733615500,27300,27300,27300,27300,0
|
|
20231106,153900,733615500,27300,27300,27300,27300,0
|
|
20231106,153800,733615500,27300,27300,27300,27300,0
|
|
20231106,153700,733615500,27300,27300,27300,27300,0
|
|
20231106,153600,733615500,27300,27300,27300,27300,0
|
|
20231106,153500,733615500,27300,27300,27300,27300,0
|
|
20231106,153400,733615500,27300,27300,27300,27300,0
|
|
20231106,153300,733615500,27300,27300,27300,27300,0
|
|
20231106,153200,733615500,27300,27300,27300,27300,0
|
|
20231106,153100,733615500,27300,27300,27300,27300,0
|
|
20231106,153000,733615500,27300,27300,27300,27300,356
|
|
20231106,152900,723896700,27350,27350,27350,27350,0
|
|
20231106,152800,723896700,27350,27350,27350,27350,0
|
|
20231106,152700,723896700,27350,27350,27350,27350,0
|
|
20231106,152600,723896700,27350,27350,27350,27350,0
|
|
20231106,152500,723896700,27350,27350,27350,27350,0
|
|
20231106,152400,723896700,27350,27350,27350,27350,0
|
|
20231106,152300,723896700,27350,27350,27350,27350,0
|
|
20231106,152200,723896700,27350,27350,27350,27350,0
|
|
20231106,152100,723896700,27350,27350,27350,27350,0
|
|
20231106,152000,723896700,27350,27350,27350,27350,0
|
|
20231106,151900,723896700,27350,27300,27350,27300,38
|
|
20231106,151800,722858600,27300,27300,27300,27300,366
|
|
20231106,151700,712866800,27350,27350,27350,27350,0
|
|
20231106,151600,712866800,27350,27300,27350,27300,88
|
|
20231106,151500,710463950,27300,27250,27300,27250,23
|
|
20231106,151400,709836900,27300,27250,27300,27250,25
|
|
20231106,151300,709154950,27300,27250,27300,27250,30
|
|
20231106,151200,708336850,27250,27250,27300,27250,78
|
|
20231106,151100,706208300,27250,27250,27300,27250,452
|
|
20231106,151000,693890700,27200,27200,27250,27200,7
|
|
20231106,150900,693700100,27250,27250,27250,27250,1
|
|
20231106,150800,693672850,27200,27200,27200,27200,3
|
|
20231106,150700,693591250,27200,27200,27200,27200,6
|
|
20231106,150600,693428050,27200,27200,27200,27200,34
|
|
20231106,150500,692503250,27200,27200,27200,27200,1
|
|
20231106,150400,692476050,27200,27200,27200,27200,12
|
|
20231106,150300,692149650,27200,27200,27200,27200,0
|
|
20231106,150200,692149650,27200,27250,27250,27200,22
|
|
20231106,150100,691550250,27250,27250,27250,27250,61
|
|
20231106,150000,689888000,27250,27250,27250,27250,23
|
|
20231106,145900,689261250,27200,27200,27200,27200,51
|
|
20231106,145800,687874050,27200,27250,27250,27200,4
|
|
20231106,145700,687765100,27250,27250,27250,27250,14
|
|
20231106,145600,687383600,27200,27200,27250,27200,5
|
|
20231106,145500,687247450,27200,27200,27200,27200,42
|
|
20231106,145400,686105050,27250,27250,27250,27200,515
|
|
20231106,145300,672071350,27200,27200,27200,27200,1
|
|
20231106,145200,672044150,27250,27250,27250,27200,58
|
|
20231106,145100,670463700,27250,27250,27250,27250,0
|
|
20231106,145000,670463700,27250,27200,27250,27200,62
|
|
20231106,144900,668777100,27250,27250,27250,27250,23
|
|
20231106,144800,668150350,27200,27200,27200,27200,1
|
|
20231106,144700,668123150,27200,27200,27250,27200,98
|
|
20231106,144600,665457350,27200,27200,27200,27200,16
|
|
20231106,144500,665022150,27200,27250,27250,27200,4
|
|
20231106,144400,664913200,27200,27200,27200,27200,2
|
|
20231106,144300,664858800,27200,27250,27250,27200,6
|
|
20231106,144200,664695350,27200,27200,27200,27200,340
|
|
20231106,144100,655447350,27300,27250,27300,27250,67
|
|
20231106,144000,653621450,27250,27250,27250,27250,2
|
|
20231106,143900,653566950,27300,27300,27300,27300,4
|
|
20231106,143800,653457750,27250,27300,27300,27250,5
|
|
20231106,143700,653321350,27250,27250,27250,27250,3
|
|
20231106,143600,653239600,27250,27300,27300,27250,37
|
|
20231106,143500,652231150,27300,27300,27300,27300,0
|
|
20231106,143400,652231150,27300,27300,27300,27250,113
|
|
20231106,143300,649146350,27300,27300,27300,27300,0
|
|
20231106,143200,649146350,27300,27250,27300,27250,5
|
|
20231106,143100,649009900,27250,27250,27250,27250,1
|
|
20231106,143000,648982650,27300,27250,27300,27250,4
|
|
20231106,142900,648873500,27300,27300,27300,27300,549
|
|
20231106,142800,633885800,27350,27300,27350,27300,6
|
|
20231106,142700,633721800,27350,27350,27350,27350,86
|
|
20231106,142600,631369700,27300,27300,27300,27300,101
|
|
20231106,142500,628612400,27300,27300,27350,27300,10
|
|
20231106,142400,628339150,27300,27350,27350,27300,553
|
|
20231106,142300,613214650,27350,27350,27350,27350,452
|
|
20231106,142200,600852450,27300,27300,27300,27300,2
|
|
20231106,142100,600797850,27350,27350,27350,27350,4
|
|
20231106,142000,600688450,27300,27300,27300,27300,1
|
|
20231106,141900,600661150,27350,27300,27350,27300,4
|
|
20231106,141800,600551800,27350,27350,27350,27350,0
|
|
20231106,141700,600551800,27350,27300,27350,27300,9
|
|
20231106,141600,600305900,27350,27350,27350,27350,3
|
|
20231106,141500,600223850,27300,27300,27300,27300,2
|
|
20231106,141400,600169250,27350,27350,27350,27350,4
|
|
20231106,141300,600059850,27350,27350,27350,27350,0
|
|
20231106,141200,600059850,27350,27300,27350,27300,14
|
|
20231106,141100,599677000,27350,27350,27350,27350,0
|
|
20231106,141000,599677000,27350,27350,27350,27350,4
|
|
20231106,140900,599567600,27350,27350,27350,27350,0
|
|
20231106,140800,599567600,27350,27300,27350,27300,9
|
|
20231106,140700,599321750,27350,27350,27350,27350,0
|
|
20231106,140600,599321750,27350,27350,27350,27350,4
|
|
20231106,140500,599212350,27300,27300,27300,27300,321
|
|
20231106,140400,590449050,27250,27350,27350,27250,439
|
|
20231106,140300,578473150,27350,27350,27350,27350,4
|
|
20231106,140200,578363750,27350,27350,27350,27350,13
|
|
20231106,140100,578008200,27350,27350,27350,27350,7
|
|
20231106,140000,577816750,27350,27350,27350,27350,1
|
|
20231106,135900,577789400,27350,27350,27350,27350,11
|
|
20231106,135800,577488550,27350,27350,27350,27350,5
|
|
20231106,135700,577351800,27350,27350,27350,27350,4
|
|
20231106,135600,577242400,27300,27350,27350,27300,49
|
|
20231106,135500,575904450,27350,27350,27350,27350,200
|
|
20231106,135400,570434450,27350,27350,27350,27350,4
|
|
20231106,135300,570325050,27300,27300,27300,27300,1
|
|
20231106,135200,570297750,27350,27350,27350,27350,3
|
|
20231106,135100,570215700,27350,27350,27350,27350,0
|
|
20231106,135000,570215700,27350,27350,27350,27350,4
|
|
20231106,134900,570106300,27350,27350,27350,27350,0
|
|
20231106,134800,570106300,27350,27350,27350,27350,13
|
|
20231106,134700,569750750,27350,27350,27350,27350,0
|
|
20231106,134600,569750750,27350,27350,27350,27350,15
|
|
20231106,134500,569340500,27350,27350,27350,27350,3
|
|
20231106,134400,569258450,27350,27250,27350,27250,973
|
|
20231106,134300,542735950,27250,27250,27250,27250,5
|
|
20231106,134200,542599700,27200,27200,27200,27200,0
|
|
20231106,134100,542599700,27200,27250,27250,27200,4
|
|
20231106,134000,542490750,27250,27250,27250,27250,3
|
|
20231106,133900,542409000,27250,27250,27250,27250,14
|
|
20231106,133800,542027500,27250,27300,27300,27250,788
|
|
20231106,133700,520545000,27300,27300,27300,27300,3
|
|
20231106,133600,520463100,27300,27300,27300,27300,0
|
|
20231106,133500,520463100,27300,27250,27300,27250,15
|
|
20231106,133400,520054150,27300,27300,27300,27300,3
|
|
20231106,133300,519972250,27200,27250,27250,27200,396
|
|
20231106,133200,509200600,27300,27300,27300,27300,4
|
|
20231106,133100,509091400,27250,27250,27250,27250,0
|
|
20231106,133000,509091400,27250,27250,27300,27250,194
|
|
20231106,132900,503804650,27300,27300,27300,27300,0
|
|
20231106,132800,503804650,27300,27300,27300,27300,4
|
|
20231106,132700,503695450,27300,27300,27300,27300,0
|
|
20231106,132600,503695450,27300,27300,27300,27300,3
|
|
20231106,132500,503613550,27300,27300,27300,27300,0
|
|
20231106,132400,503613550,27300,27300,27300,27300,6
|
|
20231106,132300,503449750,27300,27300,27300,27300,3
|
|
20231106,132200,503367850,27250,27250,27250,27250,160
|
|
20231106,132100,499007850,27250,27300,27300,27250,33
|
|
20231106,132000,498108400,27300,27300,27300,27300,0
|
|
20231106,131900,498108400,27300,27300,27300,27300,3
|
|
20231106,131800,498026500,27250,27250,27250,27250,1
|
|
20231106,131700,497999250,27300,27300,27300,27300,4
|
|
20231106,131600,497890050,27300,27300,27300,27300,0
|
|
20231106,131500,497890050,27300,27250,27300,27250,503
|
|
20231106,131400,484178150,27250,27250,27250,27250,0
|
|
20231106,131300,484178150,27250,27250,27250,27250,4
|
|
20231106,131200,484069150,27200,27250,27250,27200,13
|
|
20231106,131100,483715400,27250,27250,27250,27250,2
|
|
20231106,131000,483660900,27250,27250,27250,27250,4
|
|
20231106,130900,483551900,27200,27200,27200,27200,10
|
|
20231106,130800,483279900,27200,27200,27200,27200,3
|
|
20231106,130700,483198300,27200,27200,27200,27200,14
|
|
20231106,130600,482817500,27200,27150,27200,27150,5
|
|
20231106,130500,482681550,27200,27200,27200,27200,0
|
|
20231106,130400,482681550,27200,27200,27200,27200,23
|
|
20231106,130300,482055950,27200,27200,27200,27200,0
|
|
20231106,130200,482055950,27200,27200,27200,27200,14
|
|
20231106,130100,481675150,27150,27200,27200,27150,293
|
|
20231106,130000,473718050,27200,27200,27200,27200,0
|
|
20231106,125900,473718050,27200,27200,27200,27200,4
|
|
20231106,125800,473609250,27200,27200,27200,27200,6
|
|
20231106,125700,473446050,27200,27150,27200,27150,304
|
|
20231106,125600,465192300,27200,27200,27200,27200,73
|
|
20231106,125500,463206700,27200,27200,27200,27200,59
|
|
20231106,125400,461601900,27200,27200,27200,27200,1
|
|
20231106,125300,461574700,27250,27250,27250,27250,31
|
|
20231106,125200,460729950,27300,27300,27300,27300,4
|
|
20231106,125100,460620750,27250,27250,27250,27250,1
|
|
20231106,125000,460593500,27300,27300,27300,27300,3
|
|
20231106,124900,460511600,27300,27300,27300,27300,0
|
|
20231106,124800,460511600,27300,27300,27300,27300,4
|
|
20231106,124700,460402400,27300,27300,27300,27300,2
|
|
20231106,124600,460347800,27300,27300,27300,27300,3
|
|
20231106,124500,460265900,27250,27250,27250,27250,199
|
|
20231106,124400,454843150,27300,27300,27300,27300,4
|
|
20231106,124300,454733950,27250,27250,27250,27250,0
|
|
20231106,124200,454733950,27250,27250,27300,27250,67
|
|
20231106,124100,452908050,27250,27300,27300,27250,24
|
|
20231106,124000,452253850,27300,27300,27300,27300,0
|
|
20231106,123900,452253850,27300,27250,27300,27250,4
|
|
20231106,123800,452144700,27250,27250,27250,27250,0
|
|
20231106,123700,452144700,27250,27250,27300,27250,55
|
|
20231106,123600,450645750,27300,27300,27300,27300,0
|
|
20231106,123500,450645750,27300,27300,27300,27300,3
|
|
20231106,123400,450563850,27300,27300,27300,27300,0
|
|
20231106,123300,450563850,27300,27250,27300,27250,86
|
|
20231106,123200,448220150,27250,27250,27250,27250,0
|
|
20231106,123100,448220150,27250,27200,27250,27200,4
|
|
20231106,123000,448111200,27250,27250,27250,27250,22
|
|
20231106,122900,447511700,27250,27250,27250,27250,6
|
|
20231106,122800,447348200,27250,27250,27250,27250,3
|
|
20231106,122700,447266450,27250,27250,27250,27250,34
|
|
20231106,122600,446339950,27300,27300,27300,27300,48
|
|
20231106,122500,445029550,27300,27300,27300,27300,5
|
|
20231106,122400,444893050,27300,27300,27300,27300,4
|
|
20231106,122300,444783850,27300,27300,27300,27300,0
|
|
20231106,122200,444783850,27300,27300,27300,27300,4
|
|
20231106,122100,444674650,27300,27300,27300,27300,0
|
|
20231106,122000,444674650,27300,27250,27300,27250,6
|
|
20231106,121900,444511000,27250,27300,27300,27250,5
|
|
20231106,121800,444374550,27300,27300,27300,27300,0
|
|
20231106,121700,444374550,27300,27300,27300,27300,3
|
|
20231106,121600,444292650,27300,27300,27300,27300,4
|
|
20231106,121500,444183450,27300,27300,27300,27300,6
|
|
20231106,121400,444019650,27300,27300,27300,27300,2
|
|
20231106,121300,443965050,27300,27300,27300,27300,4
|
|
20231106,121200,443855850,27300,27300,27300,27300,19
|
|
20231106,121100,443337150,27300,27300,27300,27300,36
|
|
20231106,121000,442354350,27300,27300,27300,27300,18
|
|
20231106,120900,441862950,27300,27300,27300,27300,4
|
|
20231106,120800,441753750,27250,27250,27250,27250,3
|
|
20231106,120700,441672000,27250,27250,27250,27250,12
|
|
20231106,120600,441345000,27300,27300,27300,27300,4
|
|
20231106,120500,441235800,27300,27300,27300,27300,0
|
|
20231106,120400,441235800,27300,27300,27300,27300,108
|
|
20231106,120300,438287400,27300,27300,27300,27300,0
|
|
20231106,120200,438287400,27300,27300,27300,27300,4
|
|
20231106,120100,438178200,27200,27200,27200,27200,4
|
|
20231106,120000,438069400,27300,27300,27300,27300,3
|
|
20231106,115900,437987500,27300,27300,27300,27300,0
|
|
20231106,115800,437987500,27300,27150,27300,27150,14
|
|
20231106,115700,437606800,27150,27300,27300,27150,37
|
|
20231106,115600,436601300,27150,27150,27150,27150,1
|
|
20231106,115500,436574150,27150,27100,27200,27100,6
|
|
20231106,115400,436411100,27150,27150,27150,27150,0
|
|
20231106,115300,436411100,27150,27100,27150,27100,516
|
|
20231106,115200,422427350,27050,27050,27050,27050,39
|
|
20231106,115100,421372400,27100,27100,27100,27100,4
|
|
20231106,115000,421264000,27100,27100,27100,27050,125
|
|
20231106,114900,417877150,27100,27100,27100,27100,15
|
|
20231106,114800,417470650,27100,27100,27100,27050,60
|
|
20231106,114700,415844700,27100,27100,27100,27100,1
|
|
20231106,114600,415817600,27100,27150,27150,27100,750
|
|
20231106,114500,395492450,27100,27100,27150,27100,255
|
|
20231106,114400,388581700,27150,27150,27150,27150,227
|
|
20231106,114300,382418650,27150,27150,27150,27150,2
|
|
20231106,114200,382364350,27200,27200,27200,27200,5
|
|
20231106,114100,382228350,27150,27150,27150,27150,0
|
|
20231106,114000,382228350,27150,27150,27150,27150,2
|
|
20231106,113900,382174050,27150,27250,27250,27150,942
|
|
20231106,113800,356578650,27300,27250,27300,27250,7
|
|
20231106,113700,356387750,27250,27250,27250,27250,18
|
|
20231106,113600,355897250,27200,27200,27200,27200,0
|
|
20231106,113500,355897250,27200,27200,27200,27200,3
|
|
20231106,113400,355815650,27200,27200,27200,27200,29
|
|
20231106,113300,355026850,27200,27200,27200,27200,12
|
|
20231106,113200,354700450,27150,27150,27150,27150,1
|
|
20231106,113100,354673300,27200,27200,27200,27200,4
|
|
20231106,113000,354564500,27200,27200,27200,27200,3
|
|
20231106,112900,354482900,27200,27200,27200,27200,41
|
|
20231106,112800,353367700,27150,27150,27150,27150,10
|
|
20231106,112700,353096200,27200,27200,27200,27200,14
|
|
20231106,112600,352715400,27200,27200,27200,27200,20
|
|
20231106,112500,352171400,27150,27200,27200,27150,218
|
|
20231106,112400,346242300,27200,27300,27300,27200,333
|
|
20231106,112300,337184400,27300,27300,27300,27300,0
|
|
20231106,112200,337184400,27300,27300,27300,27300,4
|
|
20231106,112100,337075200,27300,27300,27300,27300,0
|
|
20231106,112000,337075200,27300,27300,27300,27300,4
|
|
20231106,111900,336966000,27300,27300,27300,27300,0
|
|
20231106,111800,336966000,27300,27300,27300,27300,5
|
|
20231106,111700,336829500,27250,27250,27250,27200,151
|
|
20231106,111600,332717200,27250,27250,27250,27200,38
|
|
20231106,111500,331683350,27200,27250,27250,27200,109
|
|
20231106,111400,328718350,27250,27250,27250,27250,1
|
|
20231106,111300,328691100,27250,27300,27300,27250,348
|
|
20231106,111200,319207950,27300,27300,27300,27300,0
|
|
20231106,111100,319207950,27300,27250,27300,27250,111
|
|
20231106,111000,316182700,27250,27250,27250,27200,138
|
|
20231106,110900,312424050,27250,27250,27250,27250,3
|
|
20231106,110800,312342300,27200,27250,27250,27200,6
|
|
20231106,110700,312178850,27250,27250,27250,27250,4
|
|
20231106,110600,312069850,27200,27200,27200,27200,3
|
|
20231106,110500,311988250,27250,27250,27250,27250,53
|
|
20231106,110400,310544000,27250,27250,27250,27250,464
|
|
20231106,110300,297900000,27250,27300,27300,27250,67
|
|
20231106,110200,296071750,27300,27300,27300,27300,27
|
|
20231106,110100,295334650,27300,27300,27300,27300,10
|
|
20231106,110000,295061650,27300,27300,27300,27300,5
|
|
20231106,105900,294925150,27300,27300,27300,27300,1
|
|
20231106,105800,294897850,27300,27300,27300,27250,562
|
|
20231106,105700,279566950,27350,27350,27350,27350,10
|
|
20231106,105600,279293450,27350,27350,27350,27350,34
|
|
20231106,105500,278363550,27350,27350,27350,27350,0
|
|
20231106,105400,278363550,27350,27350,27350,27350,3
|
|
20231106,105300,278281500,27350,27350,27350,27350,15
|
|
20231106,105200,277871250,27350,27350,27350,27350,0
|
|
20231106,105100,277871250,27350,27350,27350,27350,3
|
|
20231106,105000,277789200,27300,27350,27350,27300,71
|
|
20231106,104900,275850850,27350,27350,27350,27350,4
|
|
20231106,104800,275741450,27350,27350,27350,27350,0
|
|
20231106,104700,275741450,27350,27350,27350,27350,5
|
|
20231106,104600,275604700,27300,27300,27300,27300,33
|
|
20231106,104500,274703800,27350,27350,27350,27350,4
|
|
20231106,104400,274594400,27350,27350,27350,27350,3
|
|
20231106,104300,274512350,27350,27350,27350,27350,2
|
|
20231106,104200,274457650,27350,27350,27350,27350,5
|
|
20231106,104100,274320900,27350,27350,27350,27350,0
|
|
20231106,104000,274320900,27350,27350,27350,27350,4
|
|
20231106,103900,274211500,27300,27300,27300,27300,227
|
|
20231106,103800,268014400,27350,27350,27350,27350,4
|
|
20231106,103700,267905000,27350,27350,27350,27350,0
|
|
20231106,103600,267905000,27350,27350,27350,27350,3
|
|
20231106,103500,267822950,27350,27350,27350,27350,0
|
|
20231106,103400,267822950,27350,27350,27350,27350,113
|
|
20231106,103300,264732400,27350,27350,27350,27350,6
|
|
20231106,103200,264568300,27350,27350,27350,27350,0
|
|
20231106,103100,264568300,27350,27300,27350,27300,9
|
|
20231106,103000,264322400,27350,27350,27350,27350,1
|
|
20231106,102900,264295050,27350,27350,27350,27350,15
|
|
20231106,102800,263884800,27350,27350,27350,27350,13
|
|
20231106,102700,263529250,27400,27400,27400,27400,28
|
|
20231106,102600,262762050,27400,27400,27400,27400,0
|
|
20231106,102500,262762050,27400,27350,27400,27350,64
|
|
20231106,102400,261011450,27350,27350,27350,27350,3
|
|
20231106,102300,260929400,27350,27350,27400,27350,54
|
|
20231106,102200,259452350,27400,27400,27400,27400,4
|
|
20231106,102100,259342750,27400,27400,27400,27400,0
|
|
20231106,102000,259342750,27400,27400,27400,27350,34
|
|
20231106,101900,258412650,27350,27350,27350,27350,70
|
|
20231106,101800,256498150,27400,27400,27400,27400,4
|
|
20231106,101700,256388550,27350,27400,27400,27350,124
|
|
20231106,101600,252995150,27400,27400,27400,27400,3
|
|
20231106,101500,252912950,27400,27400,27400,27400,0
|
|
20231106,101400,252912950,27400,27400,27400,27400,4
|
|
20231106,101300,252803350,27400,27400,27400,27400,0
|
|
20231106,101200,252803350,27400,27400,27400,27400,3
|
|
20231106,101100,252721150,27400,27400,27400,27400,4
|
|
20231106,101000,252611550,27400,27400,27400,27400,1
|
|
20231106,100900,252584150,27350,27400,27400,27350,8
|
|
20231106,100800,252365200,27350,27350,27350,27350,166
|
|
20231106,100700,247825100,27350,27350,27350,27350,130
|
|
20231106,100600,244269600,27350,27350,27350,27350,8
|
|
20231106,100500,244050800,27350,27350,27350,27350,516
|
|
20231106,100400,229938200,27450,27450,27450,27450,0
|
|
20231106,100300,229938200,27450,27450,27450,27450,4
|
|
20231106,100200,229828400,27450,27450,27450,27450,0
|
|
20231106,100100,229828400,27450,27450,27450,27450,3
|
|
20231106,100000,229746050,27350,27450,27450,27350,765
|
|
20231106,095900,208804900,27400,27400,27400,27400,1
|
|
20231106,095800,208777500,27450,27450,27450,27450,8
|
|
20231106,095700,208557900,27400,27400,27400,27400,0
|
|
20231106,095600,208557900,27400,27400,27400,27400,109
|
|
20231106,095500,205571300,27450,27450,27450,27450,0
|
|
20231106,095400,205571300,27450,27450,27500,27450,103
|
|
20231106,095300,202743800,27450,27450,27450,27450,0
|
|
20231106,095200,202743800,27450,27450,27450,27450,5
|
|
20231106,095100,202606550,27450,27450,27450,27450,3
|
|
20231106,095000,202524200,27450,27450,27450,27450,4
|
|
20231106,094900,202414400,27450,27500,27500,27450,76
|
|
20231106,094800,200327850,27500,27450,27500,27450,38
|
|
20231106,094700,199284000,27450,27500,27550,27450,99
|
|
20231106,094600,196564250,27500,27500,27500,27500,204
|
|
20231106,094500,190954250,27500,27450,27500,27450,357
|
|
20231106,094400,181136800,27500,27400,27500,27400,2305
|
|
20231106,094300,117823000,27400,27400,27400,27400,3
|
|
20231106,094200,117740800,27400,27400,27400,27400,0
|
|
20231106,094100,117740800,27400,27400,27400,27400,4
|
|
20231106,094000,117631200,27300,27400,27400,27300,8
|
|
20231106,093900,117412400,27400,27400,27400,27400,0
|
|
20231106,093800,117412400,27400,27400,27400,27400,4
|
|
20231106,093700,117302800,27400,27400,27400,27400,1
|
|
20231106,093600,117275400,27400,27400,27400,27400,4
|
|
20231106,093500,117165800,27400,27400,27400,27400,13
|
|
20231106,093400,116809600,27400,27350,27400,27350,64
|
|
20231106,093300,115057000,27400,27400,27400,27400,120
|
|
20231106,093200,111769000,27400,27400,27400,27400,20
|
|
20231106,093100,111221000,27350,27350,27350,27350,16
|
|
20231106,093000,110783400,27350,27350,27350,27350,97
|
|
20231106,092900,108130450,27300,27300,27300,27300,0
|
|
20231106,092800,108130450,27300,27400,27400,27300,52
|
|
20231106,092700,106710650,27400,27300,27400,27300,54
|
|
20231106,092600,105234000,27250,27300,27300,27250,6
|
|
20231106,092500,105070450,27250,27250,27250,27250,1
|
|
20231106,092400,105043200,27300,27300,27300,27300,23
|
|
20231106,092300,104415300,27250,27250,27250,27250,15
|
|
20231106,092200,104006550,27250,27250,27250,27250,7
|
|
20231106,092100,103815800,27350,27350,27350,27350,0
|
|
20231106,092000,103815800,27350,27300,27350,27300,31
|
|
20231106,091900,102969450,27250,27300,27300,27250,32
|
|
20231106,091800,102097400,27200,27200,27200,27200,100
|
|
20231106,091700,99377400,27150,27300,27300,27100,224
|
|
20231106,091600,93304000,27200,27200,27200,27200,45
|
|
20231106,091500,92080000,27150,27150,27150,27100,186
|
|
20231106,091400,87030150,27150,27100,27150,27050,247
|
|
20231106,091300,80339200,27100,27200,27200,27100,221
|
|
20231106,091200,74338300,27200,27200,27200,27200,115
|
|
20231106,091100,71210300,27200,27250,27250,27200,471
|
|
20231106,091000,58375800,27300,27300,27350,27300,58
|
|
20231106,090900,56792300,27300,27300,27300,27300,102
|
|
20231106,090800,54007700,27300,27300,27300,27300,61
|
|
20231106,090700,52342400,27300,27350,27350,27300,84
|
|
20231106,090600,50045650,27350,27300,27350,27300,1348
|
|
20231106,090500,13218300,27300,27300,27300,27300,50
|
|
20231106,090400,11853300,27300,27400,27450,27300,111
|
|
20231106,090300,8819500,27350,27350,27350,27350,110
|
|
20231106,090200,5811000,27350,27350,27350,27350,0
|
|
20231106,090100,5811000,27350,27350,27350,27350,102
|
|
20231106,090000,3021300,27400,27500,27500,27400,110
|