667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200400,126468350,29100,29100,29100,29100,125
|
|
20231102,200300,126468350,29100,29100,29100,29100,0
|
|
20231102,200200,126468350,29100,29100,29100,29100,0
|
|
20231102,200100,126468350,29100,29100,29100,29100,0
|
|
20231102,200000,126468350,29100,29100,29100,29100,0
|
|
20231102,195900,126468350,29100,29100,29100,29100,0
|
|
20231102,195800,126468350,29100,29100,29100,29100,0
|
|
20231102,195700,126468350,29100,29100,29100,29100,0
|
|
20231102,195600,126468350,29100,29100,29100,29100,0
|
|
20231102,195500,126468350,29100,29100,29100,29100,0
|
|
20231102,195400,126468350,29100,29100,29100,29100,0
|
|
20231102,195300,126468350,29100,29100,29100,29100,0
|
|
20231102,195200,126468350,29100,29100,29100,29100,0
|
|
20231102,195100,126468350,29100,29100,29100,29100,0
|
|
20231102,195000,126468350,29100,29100,29100,29100,0
|
|
20231102,194900,126468350,29100,29100,29100,29100,0
|
|
20231102,194800,126468350,29100,29100,29100,29100,0
|
|
20231102,194700,126468350,29100,29100,29100,29100,0
|
|
20231102,194600,126468350,29100,29100,29100,29100,0
|
|
20231102,194500,126468350,29100,29100,29100,29100,0
|
|
20231102,194400,126468350,29100,29100,29100,29100,0
|
|
20231102,194300,126468350,29100,29100,29100,29100,0
|
|
20231102,194200,126468350,29100,29100,29100,29100,0
|
|
20231102,194100,126468350,29100,29100,29100,29100,0
|
|
20231102,194000,126468350,29100,29100,29100,29100,0
|
|
20231102,193900,126468350,29100,29100,29100,29100,0
|
|
20231102,193800,126468350,29100,29100,29100,29100,0
|
|
20231102,193700,126468350,29100,29100,29100,29100,0
|
|
20231102,193600,126468350,29100,29100,29100,29100,0
|
|
20231102,193500,126468350,29100,29100,29100,29100,0
|
|
20231102,193400,126468350,29100,29100,29100,29100,125
|
|
20231102,193300,126468350,29100,29100,29100,29100,0
|
|
20231102,193200,126468350,29100,29100,29100,29100,0
|
|
20231102,193100,126468350,29100,29100,29100,29100,0
|
|
20231102,193000,126468350,29100,29100,29100,29100,0
|
|
20231102,192900,126468350,29100,29100,29100,29100,0
|
|
20231102,192800,126468350,29100,29100,29100,29100,0
|
|
20231102,192700,126468350,29100,29100,29100,29100,0
|
|
20231102,192600,126468350,29100,29100,29100,29100,0
|
|
20231102,192500,126468350,29100,29100,29100,29100,0
|
|
20231102,192400,126468350,29100,29100,29100,29100,0
|
|
20231102,192300,126468350,29100,29100,29100,29100,0
|
|
20231102,192200,126468350,29100,29100,29100,29100,0
|
|
20231102,192100,126468350,29100,29100,29100,29100,0
|
|
20231102,192000,126468350,29100,29100,29100,29100,0
|
|
20231102,191900,126468350,29100,29100,29100,29100,0
|
|
20231102,191800,126468350,29100,29100,29100,29100,0
|
|
20231102,191700,126468350,29100,29100,29100,29100,0
|
|
20231102,191600,126468350,29100,29100,29100,29100,0
|
|
20231102,191500,126468350,29100,29100,29100,29100,0
|
|
20231102,191400,126468350,29100,29100,29100,29100,0
|
|
20231102,191300,126468350,29100,29100,29100,29100,0
|
|
20231102,191200,126468350,29100,29100,29100,29100,0
|
|
20231102,191100,126468350,29100,29100,29100,29100,0
|
|
20231102,191000,126468350,29100,29100,29100,29100,0
|
|
20231102,190900,126468350,29100,29100,29100,29100,0
|
|
20231102,190800,126468350,29100,29100,29100,29100,0
|
|
20231102,190700,126468350,29100,29100,29100,29100,0
|
|
20231102,190600,126468350,29100,29100,29100,29100,0
|
|
20231102,190500,126468350,29100,29100,29100,29100,0
|
|
20231102,190400,126468350,29100,29100,29100,29100,125
|
|
20231102,190300,126468350,29100,29100,29100,29100,0
|
|
20231102,190200,126468350,29100,29100,29100,29100,0
|
|
20231102,190100,126468350,29100,29100,29100,29100,0
|
|
20231102,190000,126468350,29100,29100,29100,29100,0
|
|
20231102,185900,126468350,29100,29100,29100,29100,0
|
|
20231102,185800,126468350,29100,29100,29100,29100,0
|
|
20231102,185700,126468350,29100,29100,29100,29100,0
|
|
20231102,185600,126468350,29100,29100,29100,29100,0
|
|
20231102,185500,126468350,29100,29100,29100,29100,0
|
|
20231102,185400,126468350,29100,29100,29100,29100,0
|
|
20231102,185300,126468350,29100,29100,29100,29100,0
|
|
20231102,185200,126468350,29100,29100,29100,29100,0
|
|
20231102,185100,126468350,29100,29100,29100,29100,0
|
|
20231102,185000,126468350,29100,29100,29100,29100,0
|
|
20231102,184900,126468350,29100,29100,29100,29100,0
|
|
20231102,184800,126468350,29100,29100,29100,29100,0
|
|
20231102,184700,126468350,29100,29100,29100,29100,0
|
|
20231102,184600,126468350,29100,29100,29100,29100,0
|
|
20231102,184500,126468350,29100,29100,29100,29100,0
|
|
20231102,184400,126468350,29100,29100,29100,29100,0
|
|
20231102,184300,126468350,29100,29100,29100,29100,0
|
|
20231102,184200,126468350,29100,29100,29100,29100,0
|
|
20231102,184100,126468350,29100,29100,29100,29100,0
|
|
20231102,184000,126468350,29100,29100,29100,29100,0
|
|
20231102,183900,126468350,29100,29100,29100,29100,0
|
|
20231102,183800,126468350,29100,29100,29100,29100,0
|
|
20231102,183700,126468350,29100,29100,29100,29100,0
|
|
20231102,183600,126468350,29100,29100,29100,29100,0
|
|
20231102,183500,126468350,29100,29100,29100,29100,0
|
|
20231102,183400,126468350,29100,29100,29100,29100,125
|
|
20231102,183300,126468350,29100,29100,29100,29100,0
|
|
20231102,183200,126468350,29100,29100,29100,29100,0
|
|
20231102,183100,126468350,29100,29100,29100,29100,0
|
|
20231102,183000,126468350,29100,29100,29100,29100,0
|
|
20231102,182900,126468350,29100,29100,29100,29100,0
|
|
20231102,182800,126468350,29100,29100,29100,29100,0
|
|
20231102,182700,126468350,29100,29100,29100,29100,0
|
|
20231102,182600,126468350,29100,29100,29100,29100,0
|
|
20231102,182500,126468350,29100,29100,29100,29100,0
|
|
20231102,182400,126468350,29100,29100,29100,29100,0
|
|
20231102,182300,126468350,29100,29100,29100,29100,0
|
|
20231102,182200,126468350,29100,29100,29100,29100,0
|
|
20231102,182100,126468350,29100,29100,29100,29100,0
|
|
20231102,182000,126468350,29100,29100,29100,29100,0
|
|
20231102,181900,126468350,29100,29100,29100,29100,0
|
|
20231102,181800,126468350,29100,29100,29100,29100,0
|
|
20231102,181700,126468350,29100,29100,29100,29100,0
|
|
20231102,181600,126468350,29100,29100,29100,29100,0
|
|
20231102,181500,126468350,29100,29100,29100,29100,0
|
|
20231102,181400,126468350,29100,29100,29100,29100,0
|
|
20231102,181300,126468350,29100,29100,29100,29100,0
|
|
20231102,181200,126468350,29100,29100,29100,29100,0
|
|
20231102,181100,126468350,29100,29100,29100,29100,0
|
|
20231102,181000,126468350,29100,29100,29100,29100,0
|
|
20231102,180900,126468350,29100,29100,29100,29100,0
|
|
20231102,180800,126468350,29100,29100,29100,29100,0
|
|
20231102,180700,126468350,29100,29100,29100,29100,0
|
|
20231102,180600,126468350,29100,29100,29100,29100,0
|
|
20231102,180500,126468350,29100,29100,29100,29100,0
|
|
20231102,180400,126468350,29100,29100,29100,29100,125
|
|
20231102,180300,126468350,29100,29100,29100,29100,0
|
|
20231102,180200,126468350,29100,29100,29100,29100,0
|
|
20231102,180100,126468350,29100,29100,29100,29100,0
|
|
20231102,180000,126468350,29100,29100,29100,29100,0
|
|
20231102,175900,126468350,29100,29100,29100,29100,0
|
|
20231102,175800,126468350,29100,29100,29100,29100,0
|
|
20231102,175700,126468350,29100,29100,29100,29100,0
|
|
20231102,175600,126468350,29100,29100,29100,29100,0
|
|
20231102,175500,126468350,29100,29100,29100,29100,0
|
|
20231102,175400,126468350,29100,29100,29100,29100,0
|
|
20231102,175300,126468350,29100,29100,29100,29100,0
|
|
20231102,175200,126468350,29100,29100,29100,29100,0
|
|
20231102,175100,126468350,29100,29100,29100,29100,0
|
|
20231102,175000,126468350,29100,29100,29100,29100,0
|
|
20231102,174900,126468350,29100,29100,29100,29100,0
|
|
20231102,174800,126468350,29100,29100,29100,29100,0
|
|
20231102,174700,126468350,29100,29100,29100,29100,0
|
|
20231102,174600,126468350,29100,29100,29100,29100,0
|
|
20231102,174500,126468350,29100,29100,29100,29100,0
|
|
20231102,174400,126468350,29100,29100,29100,29100,0
|
|
20231102,174300,126468350,29100,29100,29100,29100,0
|
|
20231102,174200,126468350,29100,29100,29100,29100,0
|
|
20231102,174100,126468350,29100,29100,29100,29100,0
|
|
20231102,174000,126468350,29100,29100,29100,29100,0
|
|
20231102,173900,126468350,29100,29100,29100,29100,0
|
|
20231102,173800,126468350,29100,29100,29100,29100,0
|
|
20231102,173700,126468350,29100,29100,29100,29100,0
|
|
20231102,173600,126468350,29100,29100,29100,29100,0
|
|
20231102,173500,126468350,29100,29100,29100,29100,0
|
|
20231102,173400,126468350,29100,29100,29100,29100,125
|
|
20231102,173300,126468350,29100,29100,29100,29100,0
|
|
20231102,173200,126468350,29100,29100,29100,29100,0
|
|
20231102,173100,126468350,29100,29100,29100,29100,0
|
|
20231102,173000,126468350,29100,29100,29100,29100,0
|
|
20231102,172900,126468350,29100,29100,29100,29100,0
|
|
20231102,172800,126468350,29100,29100,29100,29100,0
|
|
20231102,172700,126468350,29100,29100,29100,29100,0
|
|
20231102,172600,126468350,29100,29100,29100,29100,0
|
|
20231102,172500,126468350,29100,29100,29100,29100,0
|
|
20231102,172400,126468350,29100,29100,29100,29100,0
|
|
20231102,172300,126468350,29100,29100,29100,29100,0
|
|
20231102,172200,126468350,29100,29100,29100,29100,0
|
|
20231102,172100,126468350,29100,29100,29100,29100,0
|
|
20231102,172000,126468350,29100,29100,29100,29100,0
|
|
20231102,171900,126468350,29100,29100,29100,29100,0
|
|
20231102,171800,126468350,29100,29100,29100,29100,0
|
|
20231102,171700,126468350,29100,29100,29100,29100,0
|
|
20231102,171600,126468350,29100,29100,29100,29100,0
|
|
20231102,171500,126468350,29100,29100,29100,29100,0
|
|
20231102,171400,126468350,29100,29100,29100,29100,0
|
|
20231102,171300,126468350,29100,29100,29100,29100,0
|
|
20231102,171200,126468350,29100,29100,29100,29100,0
|
|
20231102,171100,126468350,29100,29100,29100,29100,0
|
|
20231102,171000,126468350,29100,29100,29100,29100,0
|
|
20231102,170900,126468350,29100,29100,29100,29100,0
|
|
20231102,170800,126468350,29100,29100,29100,29100,0
|
|
20231102,170700,126468350,29100,29100,29100,29100,0
|
|
20231102,170600,126468350,29100,29100,29100,29100,0
|
|
20231102,170500,126468350,29100,29100,29100,29100,0
|
|
20231102,170400,126468350,29100,29100,29100,29100,125
|
|
20231102,170300,126468350,29100,29100,29100,29100,0
|
|
20231102,170200,126468350,29100,29100,29100,29100,0
|
|
20231102,170100,126468350,29100,29100,29100,29100,0
|
|
20231102,170000,126468350,29100,29100,29100,29100,0
|
|
20231102,165900,126468350,29100,29100,29100,29100,0
|
|
20231102,165800,126468350,29100,29100,29100,29100,0
|
|
20231102,165700,126468350,29100,29100,29100,29100,0
|
|
20231102,165600,126468350,29100,29100,29100,29100,0
|
|
20231102,165500,126468350,29100,29100,29100,29100,0
|
|
20231102,165400,126468350,29100,29100,29100,29100,0
|
|
20231102,165300,126468350,29100,29100,29100,29100,0
|
|
20231102,165200,126468350,29100,29100,29100,29100,0
|
|
20231102,165100,126468350,29100,29100,29100,29100,0
|
|
20231102,165000,126468350,29100,29100,29100,29100,0
|
|
20231102,164900,126468350,29100,29100,29100,29100,0
|
|
20231102,164800,126468350,29100,29100,29100,29100,0
|
|
20231102,164700,126468350,29100,29100,29100,29100,0
|
|
20231102,164600,126468350,29100,29100,29100,29100,0
|
|
20231102,164500,126468350,29100,29100,29100,29100,0
|
|
20231102,164400,126468350,29100,29100,29100,29100,0
|
|
20231102,164300,126468350,29100,29100,29100,29100,0
|
|
20231102,164200,126468350,29100,29100,29100,29100,0
|
|
20231102,164100,126468350,29100,29100,29100,29100,0
|
|
20231102,164000,126468350,29100,29100,29100,29100,0
|
|
20231102,163900,126468350,29100,29100,29100,29100,0
|
|
20231102,163800,126468350,29100,29100,29100,29100,0
|
|
20231102,163700,126468350,29100,29100,29100,29100,0
|
|
20231102,163600,126468350,29100,29100,29100,29100,0
|
|
20231102,163500,126468350,29100,29100,29100,29100,0
|
|
20231102,163400,126468350,29100,29100,29100,29100,125
|
|
20231102,163300,126468350,29100,29100,29100,29100,0
|
|
20231102,163200,126468350,29100,29100,29100,29100,0
|
|
20231102,163100,126468350,29100,29100,29100,29100,0
|
|
20231102,163000,126468350,29100,29100,29100,29100,0
|
|
20231102,162900,126468350,29100,29100,29100,29100,0
|
|
20231102,162800,126468350,29100,29100,29100,29100,0
|
|
20231102,162700,126468350,29100,29100,29100,29100,0
|
|
20231102,162600,126468350,29100,29100,29100,29100,0
|
|
20231102,162500,126468350,29100,29100,29100,29100,0
|
|
20231102,162400,126468350,29100,29100,29100,29100,0
|
|
20231102,162300,126468350,29100,29100,29100,29100,0
|
|
20231102,162200,126468350,29100,29100,29100,29100,0
|
|
20231102,162100,126468350,29100,29100,29100,29100,0
|
|
20231102,162000,126468350,29100,29100,29100,29100,0
|
|
20231102,161900,126468350,29100,29100,29100,29100,0
|
|
20231102,161800,126468350,29100,29100,29100,29100,0
|
|
20231102,161700,126468350,29100,29100,29100,29100,0
|
|
20231102,161600,126468350,29100,29100,29100,29100,0
|
|
20231102,161500,126468350,29100,29100,29100,29100,0
|
|
20231102,161400,126468350,29100,29100,29100,29100,0
|
|
20231102,161300,126468350,29100,29100,29100,29100,0
|
|
20231102,161200,126468350,29100,29100,29100,29100,0
|
|
20231102,161100,126468350,29100,29100,29100,29100,0
|
|
20231102,161000,126468350,29100,29100,29100,29100,0
|
|
20231102,160900,126468350,29100,29100,29100,29100,0
|
|
20231102,160800,126468350,29100,29100,29100,29100,0
|
|
20231102,160700,126468350,29100,29100,29100,29100,0
|
|
20231102,160600,126468350,29100,29100,29100,29100,0
|
|
20231102,160500,126468350,29100,29100,29100,29100,0
|
|
20231102,160400,126468350,29100,29100,29100,29100,125
|
|
20231102,160300,126468350,29100,29100,29100,29100,0
|
|
20231102,160200,126468350,29100,29100,29100,29100,0
|
|
20231102,160100,126468350,29100,29100,29100,29100,0
|
|
20231102,160000,126468350,29100,29100,29100,29100,0
|
|
20231102,155900,126468350,29100,29100,29100,29100,0
|
|
20231102,155800,126468350,29100,29100,29100,29100,0
|
|
20231102,155700,126468350,29100,29100,29100,29100,0
|
|
20231102,155600,126468350,29100,29100,29100,29100,0
|
|
20231102,155500,126468350,29100,29100,29100,29100,0
|
|
20231102,155400,126468350,29100,29100,29100,29100,0
|
|
20231102,155300,126468350,29100,29100,29100,29100,0
|
|
20231102,155200,126468350,29100,29100,29100,29100,0
|
|
20231102,155100,126468350,29100,29100,29100,29100,0
|
|
20231102,155000,126468350,29100,29100,29100,29100,0
|
|
20231102,154900,126468350,29100,29100,29100,29100,0
|
|
20231102,154800,126468350,29100,29100,29100,29100,0
|
|
20231102,154700,126468350,29100,29100,29100,29100,0
|
|
20231102,154600,126468350,29100,29100,29100,29100,0
|
|
20231102,154500,126468350,29100,29100,29100,29100,0
|
|
20231102,154400,126468350,29100,29100,29100,29100,0
|
|
20231102,154300,126468350,29100,29100,29100,29100,0
|
|
20231102,154200,126468350,29100,29100,29100,29100,0
|
|
20231102,154100,126468350,29100,29100,29100,29100,0
|
|
20231102,154000,126468350,29100,29100,29100,29100,0
|
|
20231102,153900,126468350,29100,29100,29100,29100,0
|
|
20231102,153800,126468350,29100,29100,29100,29100,0
|
|
20231102,153700,126468350,29100,29100,29100,29100,0
|
|
20231102,153600,126468350,29100,29100,29100,29100,0
|
|
20231102,153500,126468350,29100,29100,29100,29100,0
|
|
20231102,153400,126468350,29100,29100,29100,29100,125
|
|
20231102,153300,126468350,29100,29100,29100,29100,0
|
|
20231102,153200,126468350,29100,29100,29100,29100,0
|
|
20231102,153100,126468350,29100,29100,29100,29100,0
|
|
20231102,153000,126468350,29100,29100,29100,29100,125
|
|
20231102,152900,122830850,29150,29150,29150,29150,0
|
|
20231102,152800,122830850,29150,29150,29150,29150,0
|
|
20231102,152700,122830850,29150,29150,29150,29150,0
|
|
20231102,152600,122830850,29150,29150,29150,29150,0
|
|
20231102,152500,122830850,29150,29150,29150,29150,0
|
|
20231102,152400,122830850,29150,29150,29150,29150,0
|
|
20231102,152300,122830850,29150,29150,29150,29150,0
|
|
20231102,152200,122830850,29150,29150,29150,29150,0
|
|
20231102,152100,122830850,29150,29150,29150,29150,0
|
|
20231102,152000,122830850,29150,29150,29150,29150,0
|
|
20231102,151900,122830850,29150,29150,29150,29150,0
|
|
20231102,151800,122830850,29150,29150,29150,29150,0
|
|
20231102,151700,122830850,29150,29100,29150,29100,4
|
|
20231102,151600,122714400,29100,29100,29100,29100,1
|
|
20231102,151500,122685300,29150,29150,29150,29150,0
|
|
20231102,151400,122685300,29150,29150,29150,29150,0
|
|
20231102,151300,122685300,29150,29150,29150,29150,0
|
|
20231102,151200,122685300,29150,29150,29150,29150,0
|
|
20231102,151100,122685300,29150,29150,29150,29150,1
|
|
20231102,151000,122656150,29050,29050,29050,29050,0
|
|
20231102,150900,122656150,29050,29050,29050,29050,0
|
|
20231102,150800,122656150,29050,29050,29050,29050,0
|
|
20231102,150700,122656150,29050,29050,29050,29050,0
|
|
20231102,150600,122656150,29050,29050,29050,29050,0
|
|
20231102,150500,122656150,29050,29050,29050,29050,1
|
|
20231102,150400,122627100,29200,29200,29200,29200,0
|
|
20231102,150300,122627100,29200,29200,29200,29200,0
|
|
20231102,150200,122627100,29200,29200,29200,29200,0
|
|
20231102,150100,122627100,29200,29200,29200,29200,0
|
|
20231102,150000,122627100,29200,29050,29200,29050,6
|
|
20231102,145900,122452650,29050,29050,29200,29050,3
|
|
20231102,145800,122365350,29200,29050,29200,29050,4
|
|
20231102,145700,122248850,29200,29050,29200,29050,4
|
|
20231102,145600,122132350,29050,29050,29200,29050,8
|
|
20231102,145500,121899800,29200,29050,29200,29050,2
|
|
20231102,145400,121841550,29200,29050,29200,29050,105
|
|
20231102,145300,118776150,29200,29200,29200,29050,8
|
|
20231102,145200,118543450,29050,29200,29200,29050,6
|
|
20231102,145100,118368700,29150,29150,29150,29050,32
|
|
20231102,145000,117436000,29050,29050,29050,29050,8
|
|
20231102,144900,117203600,29050,29050,29050,29050,1
|
|
20231102,144800,117174550,29050,29050,29050,29050,3
|
|
20231102,144700,117087400,29050,29050,29050,29050,6
|
|
20231102,144600,116913100,29050,29050,29050,29050,2
|
|
20231102,144500,116855000,29050,29050,29050,29050,2
|
|
20231102,144400,116796900,29050,29050,29150,29050,12
|
|
20231102,144300,116447800,29050,29050,29050,29050,2
|
|
20231102,144200,116389700,29050,29050,29050,29050,3
|
|
20231102,144100,116302550,29050,29050,29050,29050,2
|
|
20231102,144000,116244450,29050,29050,29050,29050,7
|
|
20231102,143900,116041100,29050,29050,29050,29050,2
|
|
20231102,143800,115983000,29050,29050,29050,29050,2
|
|
20231102,143700,115924900,29050,29050,29050,29050,6
|
|
20231102,143600,115750600,29050,29050,29050,29050,3
|
|
20231102,143500,115663450,29050,29050,29050,29050,1
|
|
20231102,143400,115634400,29050,29050,29050,29050,8
|
|
20231102,143300,115402000,29050,29050,29050,29050,1
|
|
20231102,143200,115372950,29050,29050,29050,29050,3
|
|
20231102,143100,115285800,29050,29050,29050,29050,7
|
|
20231102,143000,115082450,29050,29100,29100,29050,3
|
|
20231102,142900,114995200,29100,29100,29100,29100,1
|
|
20231102,142800,114966100,29100,29100,29100,29100,10
|
|
20231102,142700,114675100,29100,29100,29100,29100,1
|
|
20231102,142600,114646000,29100,29100,29100,29100,3
|
|
20231102,142500,114558700,29050,29050,29050,29050,1
|
|
20231102,142400,114529650,29050,29050,29050,29050,7
|
|
20231102,142300,114326300,29050,29050,29050,29050,1
|
|
20231102,142200,114297250,29050,29050,29050,29050,2
|
|
20231102,142100,114239150,29050,29050,29050,29050,6
|
|
20231102,142000,114064850,29050,29050,29050,29050,2
|
|
20231102,141900,114006750,29050,29050,29050,29050,3
|
|
20231102,141800,113919600,29050,29050,29050,29050,6
|
|
20231102,141700,113745300,29050,29050,29050,29050,2
|
|
20231102,141600,113687200,29050,29050,29050,29050,1
|
|
20231102,141500,113658150,29050,29100,29100,29050,7
|
|
20231102,141400,113454750,29100,29100,29100,29100,56
|
|
20231102,141300,111825150,29100,29100,29100,29100,2
|
|
20231102,141200,111766950,29100,29100,29100,29100,6
|
|
20231102,141100,111592350,29150,29100,29150,29100,12
|
|
20231102,141000,111242650,29100,29100,29100,29100,1
|
|
20231102,140900,111213550,29100,29100,29100,29100,2
|
|
20231102,140800,111155350,29100,29100,29100,29100,7
|
|
20231102,140700,110951650,29100,29100,29100,29100,2
|
|
20231102,140600,110893450,29100,29100,29100,29100,1
|
|
20231102,140500,110864350,29100,29100,29100,29100,7
|
|
20231102,140400,110660650,29100,29100,29100,29100,1
|
|
20231102,140300,110631550,29100,29100,29100,29100,2
|
|
20231102,140200,110573350,29100,29100,29100,29100,6
|
|
20231102,140100,110398750,29100,29100,29100,29100,2
|
|
20231102,140000,110340550,29100,29100,29100,29100,1
|
|
20231102,135900,110311450,29100,29150,29150,29100,28
|
|
20231102,135800,109495600,29100,29100,29100,29100,1
|
|
20231102,135700,109466500,29100,29100,29100,29100,3
|
|
20231102,135600,109379200,29100,29100,29100,29100,7
|
|
20231102,135500,109175500,29100,29100,29100,29100,2
|
|
20231102,135400,109117300,29100,29100,29100,29100,1
|
|
20231102,135300,109088200,29100,29100,29100,29100,2
|
|
20231102,135200,109030000,29100,29100,29100,29100,6
|
|
20231102,135100,108855400,29100,29100,29100,29100,2
|
|
20231102,135000,108797200,29100,29100,29100,29100,1
|
|
20231102,134900,108768100,29100,29100,29100,29100,7
|
|
20231102,134800,108564400,29100,29100,29100,29100,1
|
|
20231102,134700,108535300,29100,29100,29100,29100,2
|
|
20231102,134600,108477100,29100,29100,29150,29100,25
|
|
20231102,134500,107748800,29000,29000,29000,29000,3
|
|
20231102,134400,107661800,29000,29000,29000,29000,1
|
|
20231102,134300,107632800,29000,29000,29000,29000,7
|
|
20231102,134200,107429800,29000,29000,29000,29000,2
|
|
20231102,134100,107371800,29000,29000,29000,29000,1
|
|
20231102,134000,107342800,29000,29000,29000,29000,9
|
|
20231102,133900,107081800,29000,29050,29050,29000,401
|
|
20231102,133800,95451300,29050,29000,29050,29000,2
|
|
20231102,133700,95393250,29000,29000,29000,29000,1
|
|
20231102,133600,95364250,29000,29000,29000,29000,7
|
|
20231102,133500,95161250,29050,29050,29050,29050,1
|
|
20231102,133400,95132200,29050,29050,29050,29050,2
|
|
20231102,133300,95074100,29050,29050,29050,29050,7
|
|
20231102,133200,94870750,29050,29050,29050,29050,2
|
|
20231102,133100,94812650,29050,29050,29150,29050,281
|
|
20231102,133000,86637750,29050,29050,29050,29050,22
|
|
20231102,132900,85998650,29050,29050,29050,29050,1
|
|
20231102,132800,85969600,29050,29050,29050,29050,2
|
|
20231102,132700,85911500,29050,29050,29050,29050,6
|
|
20231102,132600,85737200,29050,29050,29050,29050,2
|
|
20231102,132500,85679100,29050,29050,29050,29050,1
|
|
20231102,132400,85650050,29050,29050,29050,29050,7
|
|
20231102,132300,85446700,29050,29050,29050,29050,1
|
|
20231102,132200,85417650,29050,29050,29150,29050,5
|
|
20231102,132100,85272300,29050,29100,29100,29050,206
|
|
20231102,132000,79277750,29100,29100,29100,29100,2
|
|
20231102,131900,79219550,29100,29100,29100,29100,1
|
|
20231102,131800,79190450,29100,29100,29100,29100,2
|
|
20231102,131700,79132250,29100,29100,29100,29100,6
|
|
20231102,131600,78957650,29100,29100,29100,29100,2
|
|
20231102,131500,78899450,29100,29100,29100,29100,4
|
|
20231102,131400,78783050,29100,29100,29100,29100,7
|
|
20231102,131300,78579350,29100,29100,29100,29100,32
|
|
20231102,131200,77648150,29100,29100,29100,29100,2
|
|
20231102,131100,77589950,29100,29100,29100,29100,6
|
|
20231102,131000,77415350,29100,29150,29150,29100,5
|
|
20231102,130900,77269750,29100,29100,29150,29100,3
|
|
20231102,130800,77182400,29100,29100,29100,29100,7
|
|
20231102,130700,76978700,29100,29100,29100,29100,1
|
|
20231102,130600,76949600,29100,29150,29150,29100,89
|
|
20231102,130500,74355350,29150,29150,29150,29150,6
|
|
20231102,130400,74180450,29150,29150,29150,29150,1
|
|
20231102,130300,74151300,29150,29150,29150,29150,2
|
|
20231102,130200,74093000,29150,29150,29150,29150,1
|
|
20231102,130100,74063850,29150,29150,29150,29150,7
|
|
20231102,130000,73859800,29150,29150,29150,29150,1
|
|
20231102,125900,73830650,29150,29150,29150,29150,3
|
|
20231102,125800,73743200,29150,29150,29150,29150,5
|
|
20231102,125700,73597450,29150,29150,29150,29150,2
|
|
20231102,125600,73539150,29150,29150,29150,29150,1
|
|
20231102,125500,73510000,29150,29150,29150,29150,7
|
|
20231102,125400,73305950,29150,29150,29150,29150,1
|
|
20231102,125300,73276800,29150,29100,29150,29100,2
|
|
20231102,125200,73218550,29200,29100,29200,29100,8
|
|
20231102,125100,72985650,29100,29100,29100,29100,2
|
|
20231102,125000,72927450,29100,29100,29100,29100,1
|
|
20231102,124900,72898350,29100,29150,29150,29100,7
|
|
20231102,124800,72694400,29100,29100,29100,29100,1
|
|
20231102,124700,72665300,29100,29100,29100,29100,3
|
|
20231102,124600,72578000,29100,29200,29200,29100,3
|
|
20231102,124500,72490500,29100,29100,29100,29100,6
|
|
20231102,124400,72315900,29100,29100,29100,29100,1
|
|
20231102,124300,72286800,29100,29100,29100,29100,2
|
|
20231102,124200,72228600,29100,29100,29100,29100,6
|
|
20231102,124100,72054000,29100,29100,29100,29100,2
|
|
20231102,124000,71995800,29100,29100,29100,29100,1
|
|
20231102,123900,71966700,29100,29100,29100,29100,6
|
|
20231102,123800,71792100,29100,29100,29100,29100,1
|
|
20231102,123700,71763000,29100,29100,29100,29100,3
|
|
20231102,123600,71675700,29100,29100,29100,29100,7
|
|
20231102,123500,71472000,29100,29100,29150,29100,3
|
|
20231102,123400,71384650,29100,29100,29100,29100,1
|
|
20231102,123300,71355550,29100,29150,29150,29100,5
|
|
20231102,123200,71209900,29150,29150,29150,29150,1
|
|
20231102,123100,71180750,29150,29150,29150,29150,2
|
|
20231102,123000,71122450,29150,29150,29150,29150,1
|
|
20231102,122900,71093300,29150,29150,29150,29150,8
|
|
20231102,122800,70860100,29150,29150,29150,29150,2
|
|
20231102,122700,70801800,29150,29100,29150,29100,5
|
|
20231102,122600,70656100,29100,29100,29100,29100,6
|
|
20231102,122500,70481500,29100,29100,29100,29100,1
|
|
20231102,122400,70452400,29100,29100,29100,29100,3
|
|
20231102,122300,70365100,29100,29100,29100,29100,6
|
|
20231102,122200,70190500,29100,29100,29100,29100,2
|
|
20231102,122100,70132300,29100,29100,29100,29100,4
|
|
20231102,122000,70015900,29100,29100,29100,29100,6
|
|
20231102,121900,69841300,29100,29100,29100,29100,1
|
|
20231102,121800,69812200,29100,29100,29100,29100,2
|
|
20231102,121700,69754000,29100,29100,29100,29100,6
|
|
20231102,121600,69579400,29100,29100,29100,29100,3
|
|
20231102,121500,69492100,29100,29100,29100,29100,1
|
|
20231102,121400,69463000,29100,29100,29100,29100,2
|
|
20231102,121300,69404800,29150,29150,29150,29150,6
|
|
20231102,121200,69229900,29150,29150,29150,29150,2
|
|
20231102,121100,69171600,29150,29150,29150,29150,41
|
|
20231102,121000,67976450,29150,29150,29150,29150,7
|
|
20231102,120900,67772400,29150,29150,29150,29150,1
|
|
20231102,120800,67743250,29150,29150,29150,29150,2
|
|
20231102,120700,67684950,29150,29150,29150,29150,5
|
|
20231102,120600,67539200,29150,29150,29150,29150,2
|
|
20231102,120500,67480900,29150,29150,29150,29150,1
|
|
20231102,120400,67451750,29150,29150,29150,29150,9
|
|
20231102,120300,67189400,29150,29150,29150,29150,1
|
|
20231102,120200,67160250,29150,29150,29150,29150,2
|
|
20231102,120100,67101950,29150,29150,29150,29150,6
|
|
20231102,120000,66927050,29150,29150,29150,29150,2
|
|
20231102,115900,66868750,29150,29150,29150,29150,1
|
|
20231102,115800,66839600,29150,29150,29150,29150,7
|
|
20231102,115700,66635550,29150,29150,29150,29150,1
|
|
20231102,115600,66606400,29150,29150,29150,29150,2
|
|
20231102,115500,66548100,29150,29150,29150,29150,1
|
|
20231102,115400,66518950,29150,29150,29150,29150,6
|
|
20231102,115300,66344050,29150,29150,29150,29150,1
|
|
20231102,115200,66314900,29150,29150,29150,29150,2
|
|
20231102,115100,66256600,29150,29150,29150,29150,8
|
|
20231102,115000,66023400,29200,29200,29200,29200,4
|
|
20231102,114900,65906600,29200,29200,29200,29200,52
|
|
20231102,114800,64388200,29200,29200,29200,29200,55
|
|
20231102,114700,62782200,29200,29200,29200,29200,2
|
|
20231102,114600,62723800,29200,29200,29200,29200,1
|
|
20231102,114500,62694600,29200,29200,29200,29200,7
|
|
20231102,114400,62490200,29200,29200,29200,29200,1
|
|
20231102,114300,62461000,29200,29200,29200,29200,2
|
|
20231102,114200,62402600,29200,29200,29200,29200,5
|
|
20231102,114100,62256600,29200,29200,29200,29200,2
|
|
20231102,114000,62198200,29250,29250,29250,29250,6
|
|
20231102,113900,62022700,29250,29200,29250,29200,22
|
|
20231102,113800,61379250,29200,29250,29250,29200,7
|
|
20231102,113700,61174800,29200,29200,29200,29200,32
|
|
20231102,113600,60240400,29200,29200,29200,29200,1
|
|
20231102,113500,60211200,29200,29200,29200,29150,442
|
|
20231102,113400,47317250,29200,29200,29200,29200,1
|
|
20231102,113300,47288050,29200,29200,29200,29200,2
|
|
20231102,113200,47229650,29200,29200,29200,29200,6
|
|
20231102,113100,47054450,29200,29200,29200,29200,2
|
|
20231102,113000,46996050,29200,29200,29200,29200,1
|
|
20231102,112900,46966850,29200,29200,29200,29200,6
|
|
20231102,112800,46791650,29200,29200,29200,29200,1
|
|
20231102,112700,46762450,29200,29200,29200,29200,3
|
|
20231102,112600,46674850,29200,29250,29250,29200,6
|
|
20231102,112500,46499400,29250,29250,29250,29250,2
|
|
20231102,112400,46440900,29250,29250,29250,29250,1
|
|
20231102,112300,46411650,29250,29250,29250,29250,52
|
|
20231102,112200,44890650,29250,29250,29250,29250,5
|
|
20231102,112100,44744400,29250,29250,29250,29250,2
|
|
20231102,112000,44685900,29250,29250,29250,29250,1
|
|
20231102,111900,44656650,29250,29300,29300,29250,6
|
|
20231102,111800,44480900,29300,29300,29300,29300,1
|
|
20231102,111700,44451600,29300,29300,29300,29300,0
|
|
20231102,111600,44451600,29300,29300,29300,29300,2
|
|
20231102,111500,44393000,29250,29250,29250,29250,1
|
|
20231102,111400,44363750,29300,29300,29300,29300,39
|
|
20231102,111300,43221050,29300,29300,29300,29300,0
|
|
20231102,111200,43221050,29300,29300,29300,29300,0
|
|
20231102,111100,43221050,29300,29300,29300,29300,0
|
|
20231102,111000,43221050,29300,29300,29300,29300,0
|
|
20231102,110900,43221050,29300,29300,29300,29300,1
|
|
20231102,110800,43191750,29250,29250,29250,29250,100
|
|
20231102,110700,40266750,29250,29250,29250,29250,0
|
|
20231102,110600,40266750,29250,29250,29250,29250,0
|
|
20231102,110500,40266750,29250,29250,29250,29250,0
|
|
20231102,110400,40266750,29250,29250,29250,29250,1
|
|
20231102,110300,40237500,29300,29300,29300,29300,41
|
|
20231102,110200,39036200,29300,29300,29300,29300,0
|
|
20231102,110100,39036200,29300,29300,29300,29300,0
|
|
20231102,110000,39036200,29300,29300,29300,29300,0
|
|
20231102,105900,39036200,29300,29300,29300,29300,0
|
|
20231102,105800,39036200,29300,29300,29300,29300,0
|
|
20231102,105700,39036200,29300,29300,29300,29300,0
|
|
20231102,105600,39036200,29300,29300,29300,29300,0
|
|
20231102,105500,39036200,29300,29300,29300,29300,0
|
|
20231102,105400,39036200,29300,29300,29300,29300,0
|
|
20231102,105300,39036200,29300,29300,29300,29300,1
|
|
20231102,105200,39006900,29400,29400,29400,29400,0
|
|
20231102,105100,39006900,29400,29400,29400,29400,0
|
|
20231102,105000,39006900,29400,29400,29400,29400,0
|
|
20231102,104900,39006900,29400,29400,29400,29400,29
|
|
20231102,104800,38154300,29400,29400,29400,29400,0
|
|
20231102,104700,38154300,29400,29400,29400,29400,0
|
|
20231102,104600,38154300,29400,29400,29400,29400,0
|
|
20231102,104500,38154300,29400,29400,29400,29400,0
|
|
20231102,104400,38154300,29400,29400,29400,29400,0
|
|
20231102,104300,38154300,29400,29400,29400,29400,0
|
|
20231102,104200,38154300,29400,29400,29400,29400,0
|
|
20231102,104100,38154300,29400,29400,29400,29400,1
|
|
20231102,104000,38124900,29400,29400,29400,29400,0
|
|
20231102,103900,38124900,29400,29400,29400,29400,0
|
|
20231102,103800,38124900,29400,29400,29400,29400,2
|
|
20231102,103700,38066100,29250,29250,29250,29250,0
|
|
20231102,103600,38066100,29250,29250,29250,29250,0
|
|
20231102,103500,38066100,29250,29250,29250,29250,0
|
|
20231102,103400,38066100,29250,29250,29250,29250,0
|
|
20231102,103300,38066100,29250,29250,29250,29250,0
|
|
20231102,103200,38066100,29250,29250,29250,29250,0
|
|
20231102,103100,38066100,29250,29250,29250,29250,0
|
|
20231102,103000,38066100,29250,29250,29250,29250,1
|
|
20231102,102900,38036850,29300,29300,29300,29300,0
|
|
20231102,102800,38036850,29300,29300,29300,29300,282
|
|
20231102,102700,29774250,29300,29300,29300,29300,0
|
|
20231102,102600,29774250,29300,29300,29300,29300,0
|
|
20231102,102500,29774250,29300,29300,29300,29300,27
|
|
20231102,102400,28983150,29300,29300,29300,29300,1
|
|
20231102,102300,28953850,29300,29300,29300,29300,0
|
|
20231102,102200,28953850,29300,29300,29300,29300,213
|
|
20231102,102100,22712950,29300,29300,29300,29300,0
|
|
20231102,102000,22712950,29300,29300,29300,29300,0
|
|
20231102,101900,22712950,29300,29300,29300,29300,0
|
|
20231102,101800,22712950,29300,29300,29300,29300,1
|
|
20231102,101700,22683650,29350,29350,29350,29350,0
|
|
20231102,101600,22683650,29350,29350,29350,29350,18
|
|
20231102,101500,22155350,29350,29350,29350,29350,0
|
|
20231102,101400,22155350,29350,29350,29350,29350,0
|
|
20231102,101300,22155350,29350,29400,29400,29350,11
|
|
20231102,101200,21832450,29350,29350,29350,29350,0
|
|
20231102,101100,21832450,29350,29350,29350,29350,0
|
|
20231102,101000,21832450,29350,29350,29350,29350,0
|
|
20231102,100900,21832450,29350,29350,29350,29350,0
|
|
20231102,100800,21832450,29350,29350,29350,29350,0
|
|
20231102,100700,21832450,29350,29350,29350,29350,1
|
|
20231102,100600,21803100,29300,29300,29300,29300,0
|
|
20231102,100500,21803100,29300,29300,29300,29300,0
|
|
20231102,100400,21803100,29300,29300,29300,29300,0
|
|
20231102,100300,21803100,29300,29300,29300,29300,50
|
|
20231102,100200,20338100,29300,29500,29500,29300,312
|
|
20231102,100100,11155800,29500,29400,29500,29400,200
|
|
20231102,100000,5257950,29400,29400,29400,29400,1
|
|
20231102,095900,5228550,29300,29300,29300,29300,0
|
|
20231102,095800,5228550,29300,29300,29300,29300,0
|
|
20231102,095700,5228550,29300,29300,29300,29300,6
|
|
20231102,095600,5052750,29350,29350,29350,29350,25
|
|
20231102,095500,4319000,29350,29350,29350,29350,2
|
|
20231102,095400,4260300,29400,29400,29400,29400,0
|
|
20231102,095300,4260300,29400,29400,29400,29400,1
|
|
20231102,095200,4230900,29450,29450,29450,29450,0
|
|
20231102,095100,4230900,29450,29450,29450,29450,1
|
|
20231102,095000,4201450,29400,29400,29400,29400,2
|
|
20231102,094900,4142650,29450,29450,29450,29450,0
|
|
20231102,094800,4142650,29450,29450,29450,29450,0
|
|
20231102,094700,4142650,29450,29450,29450,29450,4
|
|
20231102,094600,4024850,29400,29400,29400,29400,5
|
|
20231102,094500,3877850,29400,29400,29400,29400,1
|
|
20231102,094400,3848450,29400,29400,29400,29400,0
|
|
20231102,094300,3848450,29400,29400,29400,29400,1
|
|
20231102,094200,3819050,29400,29400,29400,29400,1
|
|
20231102,094100,3789650,29400,29400,29400,29400,0
|
|
20231102,094000,3789650,29400,29400,29400,29400,1
|
|
20231102,093900,3760250,29400,29400,29400,29400,0
|
|
20231102,093800,3760250,29400,29400,29400,29400,0
|
|
20231102,093700,3760250,29400,29400,29400,29400,1
|
|
20231102,093600,3730850,29400,29400,29400,29400,1
|
|
20231102,093500,3701450,29400,29400,29400,29400,0
|
|
20231102,093400,3701450,29400,29400,29400,29400,2
|
|
20231102,093300,3642650,29400,29400,29400,29400,0
|
|
20231102,093200,3642650,29400,29400,29400,29400,1
|
|
20231102,093100,3613250,29400,29400,29400,29400,1
|
|
20231102,093000,3583850,29400,29400,29400,29400,0
|
|
20231102,092900,3583850,29400,29400,29400,29400,1
|
|
20231102,092800,3554450,29400,29400,29400,29400,10
|
|
20231102,092700,3260450,29400,29400,29400,29400,0
|
|
20231102,092600,3260450,29400,29400,29400,29400,1
|
|
20231102,092500,3231050,29400,29400,29400,29400,0
|
|
20231102,092400,3231050,29400,29400,29400,29400,31
|
|
20231102,092300,2319650,29400,29400,29400,29400,0
|
|
20231102,092200,2319650,29400,29400,29400,29400,1
|
|
20231102,092100,2290250,29400,29400,29400,29400,0
|
|
20231102,092000,2290250,29400,29400,29400,29400,1
|
|
20231102,091900,2260850,29400,29400,29400,29400,0
|
|
20231102,091800,2260850,29400,29400,29400,29400,1
|
|
20231102,091700,2231450,29400,29400,29400,29400,0
|
|
20231102,091600,2231450,29400,29400,29400,29400,0
|
|
20231102,091500,2231450,29400,29400,29400,29400,1
|
|
20231102,091400,2202050,29400,29400,29400,29400,10
|
|
20231102,091300,1908050,29400,29350,29400,29350,4
|
|
20231102,091200,1790600,29350,29350,29350,29350,0
|
|
20231102,091100,1790600,29350,29350,29350,29350,2
|
|
20231102,091000,1731900,29350,29350,29350,29350,0
|
|
20231102,090900,1731900,29350,29350,29350,29350,10
|
|
20231102,090800,1438400,29350,29350,29350,29350,1
|
|
20231102,090700,1409050,29350,29350,29350,29350,44
|
|
20231102,090600,117650,29350,29350,29350,29350,0
|
|
20231102,090500,117650,29350,29350,29350,29350,0
|
|
20231102,090400,117650,29350,29350,29350,29350,1
|
|
20231102,090300,88300,29400,29400,29400,29400,1
|
|
20231102,090200,58900,29400,29400,29400,29400,1
|
|
20231102,090100,29500,29500,29500,29500,29500,0
|
|
20231102,090000,29500,29500,29500,29500,29500,1
|