668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200500,91052200,29100,29100,29100,29100,76
|
|
20231101,200400,91052200,29100,29100,29100,29100,0
|
|
20231101,200300,91052200,29100,29100,29100,29100,0
|
|
20231101,200200,91052200,29100,29100,29100,29100,0
|
|
20231101,200100,91052200,29100,29100,29100,29100,0
|
|
20231101,200000,91052200,29100,29100,29100,29100,0
|
|
20231101,195900,91052200,29100,29100,29100,29100,0
|
|
20231101,195800,91052200,29100,29100,29100,29100,0
|
|
20231101,195700,91052200,29100,29100,29100,29100,0
|
|
20231101,195600,91052200,29100,29100,29100,29100,0
|
|
20231101,195500,91052200,29100,29100,29100,29100,0
|
|
20231101,195400,91052200,29100,29100,29100,29100,0
|
|
20231101,195300,91052200,29100,29100,29100,29100,0
|
|
20231101,195200,91052200,29100,29100,29100,29100,0
|
|
20231101,195100,91052200,29100,29100,29100,29100,0
|
|
20231101,195000,91052200,29100,29100,29100,29100,0
|
|
20231101,194900,91052200,29100,29100,29100,29100,0
|
|
20231101,194800,91052200,29100,29100,29100,29100,0
|
|
20231101,194700,91052200,29100,29100,29100,29100,0
|
|
20231101,194600,91052200,29100,29100,29100,29100,0
|
|
20231101,194500,91052200,29100,29100,29100,29100,0
|
|
20231101,194400,91052200,29100,29100,29100,29100,0
|
|
20231101,194300,91052200,29100,29100,29100,29100,0
|
|
20231101,194200,91052200,29100,29100,29100,29100,0
|
|
20231101,194100,91052200,29100,29100,29100,29100,0
|
|
20231101,194000,91052200,29100,29100,29100,29100,0
|
|
20231101,193900,91052200,29100,29100,29100,29100,0
|
|
20231101,193800,91052200,29100,29100,29100,29100,0
|
|
20231101,193700,91052200,29100,29100,29100,29100,0
|
|
20231101,193600,91052200,29100,29100,29100,29100,0
|
|
20231101,193500,91052200,29100,29100,29100,29100,76
|
|
20231101,193400,91052200,29100,29100,29100,29100,0
|
|
20231101,193300,91052200,29100,29100,29100,29100,0
|
|
20231101,193200,91052200,29100,29100,29100,29100,0
|
|
20231101,193100,91052200,29100,29100,29100,29100,0
|
|
20231101,193000,91052200,29100,29100,29100,29100,0
|
|
20231101,192900,91052200,29100,29100,29100,29100,0
|
|
20231101,192800,91052200,29100,29100,29100,29100,0
|
|
20231101,192700,91052200,29100,29100,29100,29100,0
|
|
20231101,192600,91052200,29100,29100,29100,29100,0
|
|
20231101,192500,91052200,29100,29100,29100,29100,0
|
|
20231101,192400,91052200,29100,29100,29100,29100,0
|
|
20231101,192300,91052200,29100,29100,29100,29100,0
|
|
20231101,192200,91052200,29100,29100,29100,29100,0
|
|
20231101,192100,91052200,29100,29100,29100,29100,0
|
|
20231101,192000,91052200,29100,29100,29100,29100,0
|
|
20231101,191900,91052200,29100,29100,29100,29100,0
|
|
20231101,191800,91052200,29100,29100,29100,29100,0
|
|
20231101,191700,91052200,29100,29100,29100,29100,0
|
|
20231101,191600,91052200,29100,29100,29100,29100,0
|
|
20231101,191500,91052200,29100,29100,29100,29100,0
|
|
20231101,191400,91052200,29100,29100,29100,29100,0
|
|
20231101,191300,91052200,29100,29100,29100,29100,0
|
|
20231101,191200,91052200,29100,29100,29100,29100,0
|
|
20231101,191100,91052200,29100,29100,29100,29100,0
|
|
20231101,191000,91052200,29100,29100,29100,29100,0
|
|
20231101,190900,91052200,29100,29100,29100,29100,0
|
|
20231101,190800,91052200,29100,29100,29100,29100,0
|
|
20231101,190700,91052200,29100,29100,29100,29100,0
|
|
20231101,190600,91052200,29100,29100,29100,29100,0
|
|
20231101,190500,91052200,29100,29100,29100,29100,76
|
|
20231101,190400,91052200,29100,29100,29100,29100,0
|
|
20231101,190300,91052200,29100,29100,29100,29100,0
|
|
20231101,190200,91052200,29100,29100,29100,29100,0
|
|
20231101,190100,91052200,29100,29100,29100,29100,0
|
|
20231101,190000,91052200,29100,29100,29100,29100,0
|
|
20231101,185900,91052200,29100,29100,29100,29100,0
|
|
20231101,185800,91052200,29100,29100,29100,29100,0
|
|
20231101,185700,91052200,29100,29100,29100,29100,0
|
|
20231101,185600,91052200,29100,29100,29100,29100,0
|
|
20231101,185500,91052200,29100,29100,29100,29100,0
|
|
20231101,185400,91052200,29100,29100,29100,29100,0
|
|
20231101,185300,91052200,29100,29100,29100,29100,0
|
|
20231101,185200,91052200,29100,29100,29100,29100,0
|
|
20231101,185100,91052200,29100,29100,29100,29100,0
|
|
20231101,185000,91052200,29100,29100,29100,29100,0
|
|
20231101,184900,91052200,29100,29100,29100,29100,0
|
|
20231101,184800,91052200,29100,29100,29100,29100,0
|
|
20231101,184700,91052200,29100,29100,29100,29100,0
|
|
20231101,184600,91052200,29100,29100,29100,29100,0
|
|
20231101,184500,91052200,29100,29100,29100,29100,0
|
|
20231101,184400,91052200,29100,29100,29100,29100,0
|
|
20231101,184300,91052200,29100,29100,29100,29100,0
|
|
20231101,184200,91052200,29100,29100,29100,29100,0
|
|
20231101,184100,91052200,29100,29100,29100,29100,0
|
|
20231101,184000,91052200,29100,29100,29100,29100,0
|
|
20231101,183900,91052200,29100,29100,29100,29100,0
|
|
20231101,183800,91052200,29100,29100,29100,29100,0
|
|
20231101,183700,91052200,29100,29100,29100,29100,0
|
|
20231101,183600,91052200,29100,29100,29100,29100,0
|
|
20231101,183500,91052200,29100,29100,29100,29100,76
|
|
20231101,183400,91052200,29100,29100,29100,29100,0
|
|
20231101,183300,91052200,29100,29100,29100,29100,0
|
|
20231101,183200,91052200,29100,29100,29100,29100,0
|
|
20231101,183100,91052200,29100,29100,29100,29100,0
|
|
20231101,183000,91052200,29100,29100,29100,29100,0
|
|
20231101,182900,91052200,29100,29100,29100,29100,0
|
|
20231101,182800,91052200,29100,29100,29100,29100,0
|
|
20231101,182700,91052200,29100,29100,29100,29100,0
|
|
20231101,182600,91052200,29100,29100,29100,29100,0
|
|
20231101,182500,91052200,29100,29100,29100,29100,0
|
|
20231101,182400,91052200,29100,29100,29100,29100,0
|
|
20231101,182300,91052200,29100,29100,29100,29100,0
|
|
20231101,182200,91052200,29100,29100,29100,29100,0
|
|
20231101,182100,91052200,29100,29100,29100,29100,0
|
|
20231101,182000,91052200,29100,29100,29100,29100,0
|
|
20231101,181900,91052200,29100,29100,29100,29100,0
|
|
20231101,181800,91052200,29100,29100,29100,29100,0
|
|
20231101,181700,91052200,29100,29100,29100,29100,0
|
|
20231101,181600,91052200,29100,29100,29100,29100,0
|
|
20231101,181500,91052200,29100,29100,29100,29100,0
|
|
20231101,181400,91052200,29100,29100,29100,29100,0
|
|
20231101,181300,91052200,29100,29100,29100,29100,0
|
|
20231101,181200,91052200,29100,29100,29100,29100,0
|
|
20231101,181100,91052200,29100,29100,29100,29100,0
|
|
20231101,181000,91052200,29100,29100,29100,29100,0
|
|
20231101,180900,91052200,29100,29100,29100,29100,0
|
|
20231101,180800,91052200,29100,29100,29100,29100,0
|
|
20231101,180700,91052200,29100,29100,29100,29100,0
|
|
20231101,180600,91052200,29100,29100,29100,29100,0
|
|
20231101,180500,91052200,29100,29100,29100,29100,76
|
|
20231101,180400,91052200,29100,29100,29100,29100,0
|
|
20231101,180300,91052200,29100,29100,29100,29100,0
|
|
20231101,180200,91052200,29100,29100,29100,29100,0
|
|
20231101,180100,91052200,29100,29100,29100,29100,0
|
|
20231101,180000,91052200,29100,29100,29100,29100,0
|
|
20231101,175900,91052200,29100,29100,29100,29100,0
|
|
20231101,175800,91052200,29100,29100,29100,29100,0
|
|
20231101,175700,91052200,29100,29100,29100,29100,0
|
|
20231101,175600,91052200,29100,29100,29100,29100,0
|
|
20231101,175500,91052200,29100,29100,29100,29100,0
|
|
20231101,175400,91052200,29100,29100,29100,29100,0
|
|
20231101,175300,91052200,29100,29100,29100,29100,0
|
|
20231101,175200,91052200,29100,29100,29100,29100,0
|
|
20231101,175100,91052200,29100,29100,29100,29100,0
|
|
20231101,175000,91052200,29100,29100,29100,29100,0
|
|
20231101,174900,91052200,29100,29100,29100,29100,0
|
|
20231101,174800,91052200,29100,29100,29100,29100,0
|
|
20231101,174700,91052200,29100,29100,29100,29100,0
|
|
20231101,174600,91052200,29100,29100,29100,29100,0
|
|
20231101,174500,91052200,29100,29100,29100,29100,0
|
|
20231101,174400,91052200,29100,29100,29100,29100,0
|
|
20231101,174300,91052200,29100,29100,29100,29100,0
|
|
20231101,174200,91052200,29100,29100,29100,29100,0
|
|
20231101,174100,91052200,29100,29100,29100,29100,0
|
|
20231101,174000,91052200,29100,29100,29100,29100,0
|
|
20231101,173900,91052200,29100,29100,29100,29100,0
|
|
20231101,173800,91052200,29100,29100,29100,29100,0
|
|
20231101,173700,91052200,29100,29100,29100,29100,0
|
|
20231101,173600,91052200,29100,29100,29100,29100,0
|
|
20231101,173500,91052200,29100,29100,29100,29100,76
|
|
20231101,173400,91052200,29100,29100,29100,29100,0
|
|
20231101,173300,91052200,29100,29100,29100,29100,0
|
|
20231101,173200,91052200,29100,29100,29100,29100,0
|
|
20231101,173100,91052200,29100,29100,29100,29100,0
|
|
20231101,173000,91052200,29100,29100,29100,29100,0
|
|
20231101,172900,91052200,29100,29100,29100,29100,0
|
|
20231101,172800,91052200,29100,29100,29100,29100,0
|
|
20231101,172700,91052200,29100,29100,29100,29100,0
|
|
20231101,172600,91052200,29100,29100,29100,29100,0
|
|
20231101,172500,91052200,29100,29100,29100,29100,0
|
|
20231101,172400,91052200,29100,29100,29100,29100,0
|
|
20231101,172300,91052200,29100,29100,29100,29100,0
|
|
20231101,172200,91052200,29100,29100,29100,29100,0
|
|
20231101,172100,91052200,29100,29100,29100,29100,0
|
|
20231101,172000,91052200,29100,29100,29100,29100,0
|
|
20231101,171900,91052200,29100,29100,29100,29100,0
|
|
20231101,171800,91052200,29100,29100,29100,29100,0
|
|
20231101,171700,91052200,29100,29100,29100,29100,0
|
|
20231101,171600,91052200,29100,29100,29100,29100,0
|
|
20231101,171500,91052200,29100,29100,29100,29100,0
|
|
20231101,171400,91052200,29100,29100,29100,29100,0
|
|
20231101,171300,91052200,29100,29100,29100,29100,0
|
|
20231101,171200,91052200,29100,29100,29100,29100,0
|
|
20231101,171100,91052200,29100,29100,29100,29100,0
|
|
20231101,171000,91052200,29100,29100,29100,29100,0
|
|
20231101,170900,91052200,29100,29100,29100,29100,0
|
|
20231101,170800,91052200,29100,29100,29100,29100,0
|
|
20231101,170700,91052200,29100,29100,29100,29100,0
|
|
20231101,170600,91052200,29100,29100,29100,29100,0
|
|
20231101,170500,91052200,29100,29100,29100,29100,76
|
|
20231101,170400,91052200,29100,29100,29100,29100,0
|
|
20231101,170300,91052200,29100,29100,29100,29100,0
|
|
20231101,170200,91052200,29100,29100,29100,29100,0
|
|
20231101,170100,91052200,29100,29100,29100,29100,0
|
|
20231101,170000,91052200,29100,29100,29100,29100,0
|
|
20231101,165900,91052200,29100,29100,29100,29100,0
|
|
20231101,165800,91052200,29100,29100,29100,29100,0
|
|
20231101,165700,91052200,29100,29100,29100,29100,0
|
|
20231101,165600,91052200,29100,29100,29100,29100,0
|
|
20231101,165500,91052200,29100,29100,29100,29100,0
|
|
20231101,165400,91052200,29100,29100,29100,29100,0
|
|
20231101,165300,91052200,29100,29100,29100,29100,0
|
|
20231101,165200,91052200,29100,29100,29100,29100,0
|
|
20231101,165100,91052200,29100,29100,29100,29100,0
|
|
20231101,165000,91052200,29100,29100,29100,29100,0
|
|
20231101,164900,91052200,29100,29100,29100,29100,0
|
|
20231101,164800,91052200,29100,29100,29100,29100,0
|
|
20231101,164700,91052200,29100,29100,29100,29100,0
|
|
20231101,164600,91052200,29100,29100,29100,29100,0
|
|
20231101,164500,91052200,29100,29100,29100,29100,0
|
|
20231101,164400,91052200,29100,29100,29100,29100,0
|
|
20231101,164300,91052200,29100,29100,29100,29100,0
|
|
20231101,164200,91052200,29100,29100,29100,29100,0
|
|
20231101,164100,91052200,29100,29100,29100,29100,0
|
|
20231101,164000,91052200,29100,29100,29100,29100,0
|
|
20231101,163900,91052200,29100,29100,29100,29100,0
|
|
20231101,163800,91052200,29100,29100,29100,29100,0
|
|
20231101,163700,91052200,29100,29100,29100,29100,0
|
|
20231101,163600,91052200,29100,29100,29100,29100,0
|
|
20231101,163500,91052200,29100,29100,29100,29100,76
|
|
20231101,163400,91052200,29100,29100,29100,29100,0
|
|
20231101,163300,91052200,29100,29100,29100,29100,0
|
|
20231101,163200,91052200,29100,29100,29100,29100,0
|
|
20231101,163100,91052200,29100,29100,29100,29100,0
|
|
20231101,163000,91052200,29100,29100,29100,29100,0
|
|
20231101,162900,91052200,29100,29100,29100,29100,0
|
|
20231101,162800,91052200,29100,29100,29100,29100,0
|
|
20231101,162700,91052200,29100,29100,29100,29100,0
|
|
20231101,162600,91052200,29100,29100,29100,29100,0
|
|
20231101,162500,91052200,29100,29100,29100,29100,0
|
|
20231101,162400,91052200,29100,29100,29100,29100,0
|
|
20231101,162300,91052200,29100,29100,29100,29100,0
|
|
20231101,162200,91052200,29100,29100,29100,29100,0
|
|
20231101,162100,91052200,29100,29100,29100,29100,0
|
|
20231101,162000,91052200,29100,29100,29100,29100,0
|
|
20231101,161900,91052200,29100,29100,29100,29100,0
|
|
20231101,161800,91052200,29100,29100,29100,29100,0
|
|
20231101,161700,91052200,29100,29100,29100,29100,0
|
|
20231101,161600,91052200,29100,29100,29100,29100,0
|
|
20231101,161500,91052200,29100,29100,29100,29100,0
|
|
20231101,161400,91052200,29100,29100,29100,29100,0
|
|
20231101,161300,91052200,29100,29100,29100,29100,0
|
|
20231101,161200,91052200,29100,29100,29100,29100,0
|
|
20231101,161100,91052200,29100,29100,29100,29100,0
|
|
20231101,161000,91052200,29100,29100,29100,29100,0
|
|
20231101,160900,91052200,29100,29100,29100,29100,0
|
|
20231101,160800,91052200,29100,29100,29100,29100,0
|
|
20231101,160700,91052200,29100,29100,29100,29100,0
|
|
20231101,160600,91052200,29100,29100,29100,29100,0
|
|
20231101,160500,91052200,29100,29100,29100,29100,76
|
|
20231101,160400,91052200,29100,29100,29100,29100,0
|
|
20231101,160300,91052200,29100,29100,29100,29100,0
|
|
20231101,160200,91052200,29100,29100,29100,29100,0
|
|
20231101,160100,91052200,29100,29100,29100,29100,0
|
|
20231101,160000,91052200,29100,29100,29100,29100,0
|
|
20231101,155900,91052200,29100,29100,29100,29100,0
|
|
20231101,155800,91052200,29100,29100,29100,29100,0
|
|
20231101,155700,91052200,29100,29100,29100,29100,0
|
|
20231101,155600,91052200,29100,29100,29100,29100,0
|
|
20231101,155500,91052200,29100,29100,29100,29100,0
|
|
20231101,155400,91052200,29100,29100,29100,29100,0
|
|
20231101,155300,91052200,29100,29100,29100,29100,0
|
|
20231101,155200,91052200,29100,29100,29100,29100,0
|
|
20231101,155100,91052200,29100,29100,29100,29100,0
|
|
20231101,155000,91052200,29100,29100,29100,29100,0
|
|
20231101,154900,91052200,29100,29100,29100,29100,0
|
|
20231101,154800,91052200,29100,29100,29100,29100,0
|
|
20231101,154700,91052200,29100,29100,29100,29100,0
|
|
20231101,154600,91052200,29100,29100,29100,29100,0
|
|
20231101,154500,91052200,29100,29100,29100,29100,0
|
|
20231101,154400,91052200,29100,29100,29100,29100,0
|
|
20231101,154300,91052200,29100,29100,29100,29100,0
|
|
20231101,154200,91052200,29100,29100,29100,29100,0
|
|
20231101,154100,91052200,29100,29100,29100,29100,0
|
|
20231101,154000,91052200,29100,29100,29100,29100,0
|
|
20231101,153900,91052200,29100,29100,29100,29100,0
|
|
20231101,153800,91052200,29100,29100,29100,29100,0
|
|
20231101,153700,91052200,29100,29100,29100,29100,0
|
|
20231101,153600,91052200,29100,29100,29100,29100,0
|
|
20231101,153500,91052200,29100,29100,29100,29100,76
|
|
20231101,153400,91052200,29100,29100,29100,29100,0
|
|
20231101,153300,91052200,29100,29100,29100,29100,0
|
|
20231101,153200,91052200,29100,29100,29100,29100,0
|
|
20231101,153100,91052200,29100,29100,29100,29100,0
|
|
20231101,153000,91052200,29100,29100,29100,29100,76
|
|
20231101,152900,88840600,29250,29250,29250,29250,0
|
|
20231101,152800,88840600,29250,29250,29250,29250,0
|
|
20231101,152700,88840600,29250,29250,29250,29250,0
|
|
20231101,152600,88840600,29250,29250,29250,29250,0
|
|
20231101,152500,88840600,29250,29250,29250,29250,0
|
|
20231101,152400,88840600,29250,29250,29250,29250,0
|
|
20231101,152300,88840600,29250,29250,29250,29250,0
|
|
20231101,152200,88840600,29250,29250,29250,29250,0
|
|
20231101,152100,88840600,29250,29250,29250,29250,0
|
|
20231101,152000,88840600,29250,29250,29250,29250,0
|
|
20231101,151900,88840600,29250,29100,29250,29100,6
|
|
20231101,151800,88665850,29100,29100,29100,29100,0
|
|
20231101,151700,88665850,29100,29150,29150,29100,2
|
|
20231101,151600,88607600,29100,29100,29100,29100,2
|
|
20231101,151500,88549400,29100,29100,29100,29100,100
|
|
20231101,151400,85639400,29100,29100,29100,29100,0
|
|
20231101,151300,85639400,29100,29100,29100,29100,0
|
|
20231101,151200,85639400,29100,29100,29100,29100,0
|
|
20231101,151100,85639400,29100,29100,29100,29100,0
|
|
20231101,151000,85639400,29100,29100,29100,29100,0
|
|
20231101,150900,85639400,29100,29100,29100,29100,0
|
|
20231101,150800,85639400,29100,29100,29100,29100,0
|
|
20231101,150700,85639400,29100,29150,29150,29100,76
|
|
20231101,150600,83426650,29100,29100,29100,29100,0
|
|
20231101,150500,83426650,29100,29100,29100,29100,245
|
|
20231101,150400,76297150,29100,29100,29100,29100,0
|
|
20231101,150300,76297150,29100,29100,29100,29100,0
|
|
20231101,150200,76297150,29100,29100,29100,29100,0
|
|
20231101,150100,76297150,29100,29100,29100,29100,0
|
|
20231101,150000,76297150,29100,29100,29100,29100,133
|
|
20231101,145900,72426850,29100,29100,29100,29100,0
|
|
20231101,145800,72426850,29100,29100,29100,29100,0
|
|
20231101,145700,72426850,29100,29100,29100,29100,0
|
|
20231101,145600,72426850,29100,29100,29100,29100,61
|
|
20231101,145500,70651750,29150,29150,29150,29150,27
|
|
20231101,145400,69864700,29150,29150,29150,29150,0
|
|
20231101,145300,69864700,29150,29150,29150,29150,0
|
|
20231101,145200,69864700,29150,29150,29150,29150,0
|
|
20231101,145100,69864700,29150,29150,29150,29150,0
|
|
20231101,145000,69864700,29150,29150,29150,29150,9
|
|
20231101,144900,69602350,29250,29250,29250,29250,0
|
|
20231101,144800,69602350,29250,29250,29250,29250,0
|
|
20231101,144700,69602350,29250,29250,29250,29250,0
|
|
20231101,144600,69602350,29250,29250,29250,29250,24
|
|
20231101,144500,68900350,29150,29150,29150,29150,0
|
|
20231101,144400,68900350,29150,29150,29150,29150,0
|
|
20231101,144300,68900350,29150,29150,29150,29150,120
|
|
20231101,144200,65402350,29150,29150,29150,29150,0
|
|
20231101,144100,65402350,29150,29150,29150,29150,101
|
|
20231101,144000,62458200,29200,29200,29200,29200,0
|
|
20231101,143900,62458200,29200,29200,29200,29200,0
|
|
20231101,143800,62458200,29200,29200,29200,29200,0
|
|
20231101,143700,62458200,29200,29200,29200,29200,0
|
|
20231101,143600,62458200,29200,29200,29200,29200,0
|
|
20231101,143500,62458200,29200,29200,29200,29200,0
|
|
20231101,143400,62458200,29200,29200,29200,29200,0
|
|
20231101,143300,62458200,29200,29200,29200,29200,0
|
|
20231101,143200,62458200,29200,29200,29200,29200,0
|
|
20231101,143100,62458200,29200,29200,29200,29200,2
|
|
20231101,143000,62399800,29200,29200,29200,29200,8
|
|
20231101,142900,62166200,29250,29250,29250,29250,0
|
|
20231101,142800,62166200,29250,29250,29250,29250,10
|
|
20231101,142700,61873700,29250,29250,29250,29250,0
|
|
20231101,142600,61873700,29250,29250,29250,29250,2
|
|
20231101,142500,61815200,29200,29200,29200,29200,0
|
|
20231101,142400,61815200,29200,29200,29200,29200,0
|
|
20231101,142300,61815200,29200,29200,29200,29200,0
|
|
20231101,142200,61815200,29200,29200,29200,29200,0
|
|
20231101,142100,61815200,29200,29200,29200,29200,0
|
|
20231101,142000,61815200,29200,29200,29200,29200,210
|
|
20231101,141900,55683200,29250,29250,29250,29250,0
|
|
20231101,141800,55683200,29250,29250,29250,29250,0
|
|
20231101,141700,55683200,29250,29250,29250,29250,1
|
|
20231101,141600,55653950,29250,29250,29250,29250,10
|
|
20231101,141500,55361450,29200,29200,29200,29200,0
|
|
20231101,141400,55361450,29200,29200,29200,29200,0
|
|
20231101,141300,55361450,29200,29200,29200,29200,107
|
|
20231101,141200,52237050,29200,29200,29200,29200,47
|
|
20231101,141100,50864650,29250,29250,29250,29250,0
|
|
20231101,141000,50864650,29250,29250,29250,29250,0
|
|
20231101,140900,50864650,29250,29250,29250,29250,1
|
|
20231101,140800,50835400,29250,29250,29250,29250,0
|
|
20231101,140700,50835400,29250,29250,29250,29250,6
|
|
20231101,140600,50659900,29250,29250,29250,29250,0
|
|
20231101,140500,50659900,29250,29250,29250,29250,0
|
|
20231101,140400,50659900,29250,29250,29250,29250,0
|
|
20231101,140300,50659900,29250,29250,29250,29250,0
|
|
20231101,140200,50659900,29250,29250,29250,29250,0
|
|
20231101,140100,50659900,29250,29250,29250,29250,0
|
|
20231101,140000,50659900,29250,29250,29250,29250,0
|
|
20231101,135900,50659900,29250,29250,29250,29250,0
|
|
20231101,135800,50659900,29250,29250,29250,29250,1
|
|
20231101,135700,50630650,29300,29300,29300,29300,0
|
|
20231101,135600,50630650,29300,29300,29300,29300,0
|
|
20231101,135500,50630650,29300,29300,29300,29300,0
|
|
20231101,135400,50630650,29300,29300,29300,29300,0
|
|
20231101,135300,50630650,29300,29300,29300,29300,0
|
|
20231101,135200,50630650,29300,29300,29300,29300,0
|
|
20231101,135100,50630650,29300,29300,29300,29300,1
|
|
20231101,135000,50601350,29200,29200,29200,29200,0
|
|
20231101,134900,50601350,29200,29200,29200,29200,0
|
|
20231101,134800,50601350,29200,29200,29200,29200,0
|
|
20231101,134700,50601350,29200,29200,29200,29200,0
|
|
20231101,134600,50601350,29200,29200,29200,29200,0
|
|
20231101,134500,50601350,29200,29200,29200,29200,0
|
|
20231101,134400,50601350,29200,29200,29200,29200,0
|
|
20231101,134300,50601350,29200,29200,29200,29200,0
|
|
20231101,134200,50601350,29200,29200,29200,29200,0
|
|
20231101,134100,50601350,29200,29200,29200,29200,0
|
|
20231101,134000,50601350,29200,29200,29200,29200,0
|
|
20231101,133900,50601350,29200,29200,29200,29200,0
|
|
20231101,133800,50601350,29200,29200,29200,29200,0
|
|
20231101,133700,50601350,29200,29200,29200,29200,0
|
|
20231101,133600,50601350,29200,29200,29200,29200,0
|
|
20231101,133500,50601350,29200,29200,29200,29200,0
|
|
20231101,133400,50601350,29200,29200,29200,29200,2
|
|
20231101,133300,50542950,29250,29250,29250,29250,39
|
|
20231101,133200,49402200,29250,29250,29250,29250,1
|
|
20231101,133100,49372950,29250,29250,29250,29250,0
|
|
20231101,133000,49372950,29250,29250,29250,29250,1
|
|
20231101,132900,49343700,29250,29250,29250,29250,0
|
|
20231101,132800,49343700,29250,29250,29250,29250,1
|
|
20231101,132700,49314450,29250,29250,29250,29250,1
|
|
20231101,132600,49285200,29250,29250,29250,29250,0
|
|
20231101,132500,49285200,29250,29250,29250,29250,1
|
|
20231101,132400,49255950,29300,29300,29300,29300,0
|
|
20231101,132300,49255950,29300,29300,29300,29300,0
|
|
20231101,132200,49255950,29300,29300,29300,29300,2
|
|
20231101,132100,49197350,29250,29250,29250,29250,1
|
|
20231101,132000,49168100,29250,29250,29250,29250,0
|
|
20231101,131900,49168100,29250,29250,29250,29250,1
|
|
20231101,131800,49138850,29250,29250,29250,29250,1
|
|
20231101,131700,49109600,29250,29250,29250,29250,1
|
|
20231101,131600,49080350,29250,29250,29250,29250,0
|
|
20231101,131500,49080350,29250,29250,29250,29250,1
|
|
20231101,131400,49051100,29250,29250,29250,29250,1
|
|
20231101,131300,49021850,29250,29250,29250,29250,1
|
|
20231101,131200,48992600,29300,29300,29300,29300,0
|
|
20231101,131100,48992600,29300,29300,29300,29300,0
|
|
20231101,131000,48992600,29300,29250,29300,29250,6
|
|
20231101,130900,48816850,29250,29250,29250,29250,0
|
|
20231101,130800,48816850,29250,29250,29250,29250,1
|
|
20231101,130700,48787600,29250,29250,29250,29250,4
|
|
20231101,130600,48670600,29250,29250,29250,29250,0
|
|
20231101,130500,48670600,29250,29250,29250,29250,0
|
|
20231101,130400,48670600,29250,29250,29250,29250,0
|
|
20231101,130300,48670600,29250,29250,29250,29250,0
|
|
20231101,130200,48670600,29250,29250,29250,29250,1
|
|
20231101,130100,48641350,29250,29250,29250,29250,0
|
|
20231101,130000,48641350,29250,29250,29250,29250,1
|
|
20231101,125900,48612100,29400,29400,29400,29400,0
|
|
20231101,125800,48612100,29400,29400,29400,29400,21
|
|
20231101,125700,47994700,29400,29400,29400,29400,0
|
|
20231101,125600,47994700,29400,29400,29400,29400,0
|
|
20231101,125500,47994700,29400,29400,29400,29400,0
|
|
20231101,125400,47994700,29400,29400,29400,29400,0
|
|
20231101,125300,47994700,29400,29400,29400,29400,0
|
|
20231101,125200,47994700,29400,29400,29400,29400,0
|
|
20231101,125100,47994700,29400,29400,29400,29400,2
|
|
20231101,125000,47935900,29250,29250,29250,29250,0
|
|
20231101,124900,47935900,29250,29250,29250,29250,0
|
|
20231101,124800,47935900,29250,29250,29250,29250,0
|
|
20231101,124700,47935900,29250,29250,29250,29250,0
|
|
20231101,124600,47935900,29250,29250,29250,29250,0
|
|
20231101,124500,47935900,29250,29250,29250,29250,0
|
|
20231101,124400,47935900,29250,29250,29250,29250,0
|
|
20231101,124300,47935900,29250,29300,29300,29250,17
|
|
20231101,124200,47438450,29350,29350,29350,29350,0
|
|
20231101,124100,47438450,29350,29350,29350,29350,0
|
|
20231101,124000,47438450,29350,29350,29350,29350,0
|
|
20231101,123900,47438450,29350,29350,29350,29350,0
|
|
20231101,123800,47438450,29350,29350,29350,29350,10
|
|
20231101,123700,47144950,29350,29350,29350,29350,0
|
|
20231101,123600,47144950,29350,29350,29350,29350,0
|
|
20231101,123500,47144950,29350,29350,29350,29350,0
|
|
20231101,123400,47144950,29350,29350,29350,29350,0
|
|
20231101,123300,47144950,29350,29350,29350,29350,0
|
|
20231101,123200,47144950,29350,29350,29350,29350,0
|
|
20231101,123100,47144950,29350,29350,29350,29350,0
|
|
20231101,123000,47144950,29350,29350,29350,29350,100
|
|
20231101,122900,44209950,29350,29350,29350,29350,2
|
|
20231101,122800,44151250,29250,29250,29250,29250,0
|
|
20231101,122700,44151250,29250,29250,29250,29250,0
|
|
20231101,122600,44151250,29250,29250,29250,29250,0
|
|
20231101,122500,44151250,29250,29250,29250,29250,0
|
|
20231101,122400,44151250,29250,29250,29250,29250,0
|
|
20231101,122300,44151250,29250,29250,29250,29250,0
|
|
20231101,122200,44151250,29250,29250,29250,29250,0
|
|
20231101,122100,44151250,29250,29250,29250,29250,0
|
|
20231101,122000,44151250,29250,29250,29250,29250,0
|
|
20231101,121900,44151250,29250,29250,29250,29250,0
|
|
20231101,121800,44151250,29250,29250,29250,29250,0
|
|
20231101,121700,44151250,29250,29250,29250,29250,0
|
|
20231101,121600,44151250,29250,29250,29250,29250,0
|
|
20231101,121500,44151250,29250,29250,29250,29250,0
|
|
20231101,121400,44151250,29250,29250,29250,29250,0
|
|
20231101,121300,44151250,29250,29250,29250,29250,0
|
|
20231101,121200,44151250,29250,29250,29250,29250,0
|
|
20231101,121100,44151250,29250,29250,29250,29250,0
|
|
20231101,121000,44151250,29250,29250,29250,29250,0
|
|
20231101,120900,44151250,29250,29250,29250,29250,4
|
|
20231101,120800,44034250,29350,29350,29350,29350,200
|
|
20231101,120700,38164250,29350,29350,29350,29350,0
|
|
20231101,120600,38164250,29350,29350,29350,29350,0
|
|
20231101,120500,38164250,29350,29350,29350,29350,0
|
|
20231101,120400,38164250,29350,29350,29350,29350,0
|
|
20231101,120300,38164250,29350,29350,29350,29350,0
|
|
20231101,120200,38164250,29350,29350,29350,29350,0
|
|
20231101,120100,38164250,29350,29350,29350,29350,0
|
|
20231101,120000,38164250,29350,29350,29350,29350,1
|
|
20231101,115900,38134900,29350,29350,29350,29350,0
|
|
20231101,115800,38134900,29350,29350,29350,29350,0
|
|
20231101,115700,38134900,29350,29350,29350,29350,0
|
|
20231101,115600,38134900,29350,29350,29350,29350,0
|
|
20231101,115500,38134900,29350,29350,29350,29350,0
|
|
20231101,115400,38134900,29350,29350,29350,29350,0
|
|
20231101,115300,38134900,29350,29350,29350,29350,1
|
|
20231101,115200,38105550,29250,29250,29250,29250,0
|
|
20231101,115100,38105550,29250,29250,29250,29250,0
|
|
20231101,115000,38105550,29250,29250,29250,29250,0
|
|
20231101,114900,38105550,29250,29250,29250,29250,38
|
|
20231101,114800,36994050,29350,29350,29350,29350,2
|
|
20231101,114700,36935350,29250,29250,29250,29250,0
|
|
20231101,114600,36935350,29250,29250,29250,29250,0
|
|
20231101,114500,36935350,29250,29250,29250,29250,0
|
|
20231101,114400,36935350,29250,29250,29250,29250,0
|
|
20231101,114300,36935350,29250,29300,29300,29250,22
|
|
20231101,114200,36291400,29300,29300,29300,29300,0
|
|
20231101,114100,36291400,29300,29300,29300,29300,1
|
|
20231101,114000,36262100,29250,29250,29250,29250,3
|
|
20231101,113900,36174350,29250,29250,29250,29250,0
|
|
20231101,113800,36174350,29250,29250,29250,29250,1
|
|
20231101,113700,36145100,29250,29250,29250,29250,86
|
|
20231101,113600,33629600,29250,29250,29250,29250,1
|
|
20231101,113500,33600350,29200,29200,29200,29200,0
|
|
20231101,113400,33600350,29200,29200,29200,29200,0
|
|
20231101,113300,33600350,29200,29200,29200,29200,14
|
|
20231101,113200,33191550,29200,29200,29200,29200,0
|
|
20231101,113100,33191550,29200,29200,29200,29200,0
|
|
20231101,113000,33191550,29200,29200,29200,29200,1
|
|
20231101,112900,33162350,29200,29200,29200,29200,0
|
|
20231101,112800,33162350,29200,29200,29200,29200,0
|
|
20231101,112700,33162350,29200,29200,29200,29200,0
|
|
20231101,112600,33162350,29200,29200,29200,29200,0
|
|
20231101,112500,33162350,29200,29200,29200,29200,3
|
|
20231101,112400,33074750,29200,29200,29200,29200,0
|
|
20231101,112300,33074750,29200,29200,29200,29200,0
|
|
20231101,112200,33074750,29200,29200,29200,29200,0
|
|
20231101,112100,33074750,29200,29200,29200,29200,0
|
|
20231101,112000,33074750,29200,29200,29200,29200,1
|
|
20231101,111900,33045550,29200,29200,29200,29200,0
|
|
20231101,111800,33045550,29200,29200,29200,29200,0
|
|
20231101,111700,33045550,29200,29200,29200,29200,0
|
|
20231101,111600,33045550,29200,29200,29200,29200,14
|
|
20231101,111500,32636750,29200,29200,29200,29200,0
|
|
20231101,111400,32636750,29200,29200,29200,29200,0
|
|
20231101,111300,32636750,29200,29200,29200,29200,1
|
|
20231101,111200,32607550,29100,29100,29100,29100,0
|
|
20231101,111100,32607550,29100,29100,29100,29100,0
|
|
20231101,111000,32607550,29100,29100,29100,29100,0
|
|
20231101,110900,32607550,29100,29100,29100,29100,5
|
|
20231101,110800,32462050,29200,29200,29200,29200,2
|
|
20231101,110700,32403650,29250,29250,29250,29250,0
|
|
20231101,110600,32403650,29250,29250,29250,29250,0
|
|
20231101,110500,32403650,29250,29250,29250,29250,0
|
|
20231101,110400,32403650,29250,29250,29250,29250,0
|
|
20231101,110300,32403650,29250,29250,29250,29250,1
|
|
20231101,110200,32374400,29150,29150,29150,29150,0
|
|
20231101,110100,32374400,29150,29150,29150,29150,0
|
|
20231101,110000,32374400,29150,29150,29150,29150,0
|
|
20231101,105900,32374400,29150,29150,29150,29150,106
|
|
20231101,105800,29284500,29200,29200,29200,29200,77
|
|
20231101,105700,27036100,29250,29250,29250,29250,0
|
|
20231101,105600,27036100,29250,29250,29250,29250,1
|
|
20231101,105500,27006850,29250,29250,29250,29250,0
|
|
20231101,105400,27006850,29250,29250,29250,29250,0
|
|
20231101,105300,27006850,29250,29250,29250,29250,10
|
|
20231101,105200,26714350,29250,29250,29250,29250,5
|
|
20231101,105100,26568100,29350,29350,29350,29350,1
|
|
20231101,105000,26538750,29250,29250,29250,29250,0
|
|
20231101,104900,26538750,29250,29250,29250,29250,0
|
|
20231101,104800,26538750,29250,29250,29250,29250,39
|
|
20231101,104700,25398000,29250,29250,29250,29250,0
|
|
20231101,104600,25398000,29250,29250,29250,29250,6
|
|
20231101,104500,25222500,29250,29250,29250,29250,0
|
|
20231101,104400,25222500,29250,29250,29250,29250,0
|
|
20231101,104300,25222500,29250,29250,29250,29250,0
|
|
20231101,104200,25222500,29250,29250,29250,29250,0
|
|
20231101,104100,25222500,29250,29250,29250,29250,1
|
|
20231101,104000,25193250,29250,29250,29250,29250,0
|
|
20231101,103900,25193250,29250,29250,29250,29250,0
|
|
20231101,103800,25193250,29250,29250,29250,29250,0
|
|
20231101,103700,25193250,29250,29250,29250,29250,22
|
|
20231101,103600,24549750,29300,29300,29300,29300,1
|
|
20231101,103500,24520450,29300,29300,29300,29300,2
|
|
20231101,103400,24461850,29250,29250,29250,29250,12
|
|
20231101,103300,24110850,29250,29250,29250,29250,0
|
|
20231101,103200,24110850,29250,29350,29350,29250,205
|
|
20231101,103100,18104500,29300,29300,29300,29300,0
|
|
20231101,103000,18104500,29300,29300,29300,29300,0
|
|
20231101,102900,18104500,29300,29300,29300,29300,0
|
|
20231101,102800,18104500,29300,29300,29300,29300,0
|
|
20231101,102700,18104500,29300,29300,29300,29300,0
|
|
20231101,102600,18104500,29300,29300,29300,29300,0
|
|
20231101,102500,18104500,29300,29300,29300,29300,0
|
|
20231101,102400,18104500,29300,29300,29300,29300,0
|
|
20231101,102300,18104500,29300,29300,29300,29300,0
|
|
20231101,102200,18104500,29300,29300,29300,29300,39
|
|
20231101,102100,16961800,29450,29450,29450,29450,0
|
|
20231101,102000,16961800,29450,29450,29450,29450,0
|
|
20231101,101900,16961800,29450,29450,29450,29450,0
|
|
20231101,101800,16961800,29450,29450,29450,29450,0
|
|
20231101,101700,16961800,29450,29400,29450,29400,100
|
|
20231101,101600,14017000,29300,29450,29450,29300,204
|
|
20231101,101500,8009800,29250,29250,29250,29250,0
|
|
20231101,101400,8009800,29250,29250,29250,29250,0
|
|
20231101,101300,8009800,29250,29250,29250,29250,47
|
|
20231101,101200,6635050,29250,29250,29250,29250,0
|
|
20231101,101100,6635050,29250,29250,29250,29250,0
|
|
20231101,101000,6635050,29250,29250,29250,29250,0
|
|
20231101,100900,6635050,29250,29250,29250,29250,0
|
|
20231101,100800,6635050,29250,29250,29250,29250,0
|
|
20231101,100700,6635050,29250,29250,29250,29250,0
|
|
20231101,100600,6635050,29250,29250,29250,29250,0
|
|
20231101,100500,6635050,29250,29250,29250,29250,0
|
|
20231101,100400,6635050,29250,29250,29250,29250,0
|
|
20231101,100300,6635050,29250,29250,29250,29250,0
|
|
20231101,100200,6635050,29250,29250,29250,29250,0
|
|
20231101,100100,6635050,29250,29250,29250,29250,1
|
|
20231101,100000,6605800,29250,29250,29250,29250,0
|
|
20231101,095900,6605800,29250,29250,29250,29250,0
|
|
20231101,095800,6605800,29250,29250,29250,29250,0
|
|
20231101,095700,6605800,29250,29250,29250,29250,0
|
|
20231101,095600,6605800,29250,29250,29250,29250,0
|
|
20231101,095500,6605800,29250,29250,29250,29250,0
|
|
20231101,095400,6605800,29250,29250,29250,29250,0
|
|
20231101,095300,6605800,29250,29250,29250,29250,0
|
|
20231101,095200,6605800,29250,29250,29250,29250,0
|
|
20231101,095100,6605800,29250,29350,29350,29250,22
|
|
20231101,095000,5962200,29200,29200,29200,29200,0
|
|
20231101,094900,5962200,29200,29200,29200,29200,0
|
|
20231101,094800,5962200,29200,29200,29200,29200,0
|
|
20231101,094700,5962200,29200,29200,29200,29200,0
|
|
20231101,094600,5962200,29200,29200,29200,29200,0
|
|
20231101,094500,5962200,29200,29200,29200,29200,0
|
|
20231101,094400,5962200,29200,29200,29200,29200,0
|
|
20231101,094300,5962200,29200,29200,29200,29200,0
|
|
20231101,094200,5962200,29200,29300,29300,29200,50
|
|
20231101,094100,4499750,29350,29350,29350,29350,2
|
|
20231101,094000,4441050,29400,29400,29400,29400,0
|
|
20231101,093900,4441050,29400,29400,29400,29400,0
|
|
20231101,093800,4441050,29400,29400,29400,29400,1
|
|
20231101,093700,4411650,29400,29400,29400,29400,2
|
|
20231101,093600,4352850,29450,29450,29450,29450,0
|
|
20231101,093500,4352850,29450,29450,29450,29450,1
|
|
20231101,093400,4323400,29450,29450,29450,29450,0
|
|
20231101,093300,4323400,29450,29400,29450,29400,4
|
|
20231101,093200,4205750,29300,29300,29300,29300,0
|
|
20231101,093100,4205750,29300,29300,29300,29300,0
|
|
20231101,093000,4205750,29300,29300,29300,29300,0
|
|
20231101,092900,4205750,29300,29300,29300,29300,0
|
|
20231101,092800,4205750,29300,29300,29300,29300,0
|
|
20231101,092700,4205750,29300,29300,29300,29300,0
|
|
20231101,092600,4205750,29300,29300,29300,29300,0
|
|
20231101,092500,4205750,29300,29300,29300,29300,0
|
|
20231101,092400,4205750,29300,29300,29300,29300,0
|
|
20231101,092300,4205750,29300,29300,29300,29300,1
|
|
20231101,092200,4176450,29300,29300,29300,29300,0
|
|
20231101,092100,4176450,29300,29300,29300,29300,0
|
|
20231101,092000,4176450,29300,29300,29300,29300,0
|
|
20231101,091900,4176450,29300,29300,29350,29300,55
|
|
20231101,091800,2564250,29300,29300,29300,29300,0
|
|
20231101,091700,2564250,29300,29300,29300,29300,0
|
|
20231101,091600,2564250,29300,29300,29300,29300,0
|
|
20231101,091500,2564250,29300,29300,29300,29300,0
|
|
20231101,091400,2564250,29300,29300,29300,29300,0
|
|
20231101,091300,2564250,29300,29300,29300,29300,0
|
|
20231101,091200,2564250,29300,29300,29300,29300,1
|
|
20231101,091100,2534950,29200,29200,29200,29200,31
|
|
20231101,091000,1629750,29150,29150,29150,29150,0
|
|
20231101,090900,1629750,29150,29150,29150,29150,0
|
|
20231101,090800,1629750,29150,29150,29150,29150,0
|
|
20231101,090700,1629750,29150,29150,29150,29150,0
|
|
20231101,090600,1629750,29150,29150,29150,29150,0
|
|
20231101,090500,1629750,29150,29200,29200,29150,2
|
|
20231101,090400,1571400,29100,29100,29100,29100,0
|
|
20231101,090300,1571400,29100,29100,29100,29100,0
|
|
20231101,090200,1571400,29100,29100,29100,29100,0
|
|
20231101,090100,1571400,29100,29100,29100,29100,0
|
|
20231101,090000,1571400,29100,29100,29100,29100,54
|